鹏翎股份(300375)股票信息
| 股票代码 | 300375 |
| 股票名称 | 鹏翎股份 |
| 最新价/元 | 5.50 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 11.11 |
| 买入/元 | 5.50 |
| 卖出/元 | 5.51 |
| 昨收/元 | 4.95 |
| 今开/元 | 5.86 |
| 最高/元 | 5.86 |
| 最低/元 | 5.02 |
| 成交量/手 | 836981.60 |
| 成交额/万 | 45284.90 |
| 股净值/元 | 137.50 |
| 市净率 | 1.84 |
| 总市值/万 | 415458.35 |
| 流通值/万 | 277815.30 |
| 换手率/% | 16.57 |
| 入市日期 | 2014-01-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
鹏翎股份(300375)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 5.86 | 5.50 | 0.55 | 11.11 | 836981.60 | 45284.90 | 16.57 |
| 2024-09-30 | 4.55 | 4.95 | 0.60 | 13.79 | 771385.94 | 36142.29 | 15.27 |
| 2024-09-27 | 4.21 | 4.35 | 0.17 | 4.07 | 348944.28 | 14950.76 | 6.91 |
| 2024-09-26 | 4.07 | 4.18 | 0.09 | 2.20 | 165136.80 | 6824.79 | 3.27 |
| 2024-09-25 | 4.14 | 4.09 | 0.02 | 0.49 | 194863.00 | 8059.58 | 3.86 |
| 2024-09-24 | 4.02 | 4.07 | 0.08 | 2.01 | 142450.24 | 5750.62 | 2.82 |
| 2024-09-23 | 3.96 | 3.99 | 0.03 | 0.76 | 86155.00 | 3426.92 | 1.71 |
| 2024-09-20 | 3.94 | 3.96 | 0.02 | 0.51 | 102089.00 | 4044.77 | 2.02 |
| 2024-09-19 | 3.85 | 3.94 | 0.10 | 2.60 | 97948.21 | 3829.92 | 1.94 |
| 2024-09-18 | 3.83 | 3.84 | 0.01 | 0.26 | 79705.00 | 3035.29 | 1.58 |
| 2024-09-13 | 3.96 | 3.83 | -0.10 | -2.55 | 92569.00 | 3587.03 | 1.83 |
| 2024-09-12 | 3.95 | 3.93 | -0.01 | -0.25 | 86231.28 | 3400.55 | 1.71 |
| 2024-09-11 | 3.90 | 3.94 | -0.02 | -0.51 | 76507.10 | 3012.54 | 1.51 |
| 2024-09-10 | 3.96 | 3.96 | 0.02 | 0.51 | 90543.82 | 3555.08 | 1.79 |
| 2024-09-09 | 3.91 | 3.94 | -0.02 | -0.51 | 96940.35 | 3814.01 | 1.92 |
| 2024-09-06 | 4.03 | 3.96 | -0.05 | -1.25 | 132183.00 | 5314.46 | 2.62 |
| 2024-09-05 | 3.96 | 4.01 | 0.03 | 0.75 | 104227.08 | 4165.05 | 2.06 |
| 2024-09-04 | 3.99 | 3.98 | -0.04 | -1.00 | 97844.00 | 3898.91 | 1.94 |
| 2024-09-03 | 3.98 | 4.02 | 0.02 | 0.50 | 104612.73 | 4181.47 | 2.07 |
| 2024-09-02 | 4.03 | 4.00 | -0.04 | -0.99 | 146377.77 | 5928.21 | 2.90 |
| 2024-08-30 | 3.96 | 4.04 | 0.07 | 1.76 | 171061.45 | 6918.73 | 3.39 |
| 2024-08-29 | 3.88 | 3.97 | 0.07 | 1.80 | 124323.07 | 4910.78 | 2.46 |
| 2024-08-28 | 3.88 | 3.90 | -0.01 | -0.26 | 125409.07 | 4885.11 | 2.48 |
| 2024-08-27 | 3.93 | 3.91 | -0.04 | -1.01 | 135521.53 | 5327.94 | 2.68 |
| 2024-08-26 | 3.86 | 3.95 | 0.04 | 1.02 | 144820.53 | 5638.33 | 2.87 |
| 2024-08-23 | 3.85 | 3.91 | 0.05 | 1.30 | 159120.00 | 6145.45 | 3.15 |
| 2024-08-22 | 3.90 | 3.86 | -0.04 | -1.03 | 92499.01 | 3597.30 | 1.83 |
| 2024-08-21 | 3.91 | 3.90 | 0.01 | 0.26 | 79418.73 | 3094.59 | 1.57 |
| 2024-08-20 | 3.98 | 3.89 | -0.11 | -2.75 | 129902.00 | 5090.82 | 2.57 |
| 2024-08-19 | 4.03 | 4.00 | -0.02 | -0.50 | 108873.08 | 4364.37 | 2.16 |
| 2024-08-16 | 4.03 | 4.02 | -0.03 | -0.74 | 112448.03 | 4528.36 | 2.23 |
| 2024-08-15 | 3.94 | 4.05 | 0.11 | 2.79 | 154344.18 | 6179.50 | 3.06 |
| 2024-08-14 | 3.94 | 3.94 | 0.01 | 0.25 | 116100.08 | 4600.01 | 2.30 |
| 2024-08-13 | 3.87 | 3.93 | 0.04 | 1.03 | 94512.57 | 3688.53 | 1.87 |
| 2024-08-12 | 3.91 | 3.89 | -0.04 | -1.02 | 102556.08 | 3990.37 | 2.03 |
| 2024-08-09 | 3.97 | 3.93 | -0.04 | -1.01 | 105836.08 | 4181.84 | 2.10 |
| 2024-08-08 | 3.99 | 3.97 | -0.03 | -0.75 | 156601.81 | 6165.62 | 3.10 |
| 2024-08-07 | 4.03 | 4.00 | -0.02 | -0.50 | 127979.00 | 5126.96 | 2.53 |
| 2024-08-06 | 4.01 | 4.02 | 0.03 | 0.75 | 158454.00 | 6331.57 | 3.14 |
| 2024-08-05 | 4.13 | 3.99 | -0.15 | -3.62 | 198577.00 | 8081.71 | 3.93 |
| 2024-08-02 | 4.20 | 4.14 | -0.11 | -2.59 | 209514.95 | 8771.13 | 4.15 |
| 2024-08-01 | 4.27 | 4.25 | -0.02 | -0.47 | 238172.00 | 10199.38 | 4.72 |
| 2024-07-31 | 4.17 | 4.27 | 0.07 | 1.67 | 272322.82 | 11548.69 | 5.39 |
| 2024-07-30 | 4.18 | 4.20 | 0.01 | 0.24 | 197052.00 | 8240.78 | 3.90 |
| 2024-07-29 | 4.16 | 4.19 | -0.01 | -0.24 | 248554.00 | 10429.64 | 4.92 |
| 2024-07-26 | 4.09 | 4.20 | 0.16 | 3.96 | 317226.07 | 13231.37 | 6.28 |
| 2024-07-25 | 3.94 | 4.04 | 0.07 | 1.76 | 223487.00 | 8932.18 | 4.42 |
| 2024-07-24 | 4.05 | 3.97 | -0.11 | -2.70 | 199446.00 | 8006.91 | 3.95 |
| 2024-07-23 | 4.09 | 4.08 | -0.04 | -0.97 | 300866.86 | 12434.92 | 5.96 |
| 2024-07-22 | 4.10 | 4.12 | 0.19 | 4.84 | 393371.15 | 16216.95 | 7.79 |
| 2024-07-19 | 3.83 | 3.93 | 0.04 | 1.03 | 153088.00 | 5999.60 | 3.03 |
| 2024-07-18 | 3.90 | 3.89 | -0.04 | -1.02 | 179550.30 | 6895.39 | 3.55 |
| 2024-07-17 | 4.06 | 3.93 | -0.17 | -4.15 | 213430.95 | 8514.73 | 4.23 |
| 2024-07-16 | 4.18 | 4.10 | -0.09 | -2.15 | 317184.00 | 13165.35 | 6.28 |
| 2024-07-15 | 4.33 | 4.19 | 0.06 | 1.45 | 462483.30 | 19586.15 | 9.16 |
| 2024-07-12 | 4.03 | 4.13 | 0.04 | 0.98 | 241277.68 | 9860.97 | 4.78 |
| 2024-07-11 | 4.00 | 4.12 | 0.20 | 5.10 | 260554.00 | 10611.40 | 5.16 |
| 2024-07-10 | 3.81 | 3.92 | 0.10 | 2.62 | 203455.07 | 7987.98 | 4.03 |
| 2024-07-09 | 3.72 | 3.82 | 0.10 | 2.69 | 137285.65 | 5134.05 | 2.72 |
| 2024-07-08 | 3.81 | 3.72 | -0.13 | -3.38 | 107364.57 | 4030.25 | 2.13 |
| 2024-07-05 | 3.76 | 3.85 | 0.09 | 2.39 | 132727.00 | 5023.58 | 2.63 |
| 2024-07-04 | 3.88 | 3.76 | -0.09 | -2.34 | 127568.04 | 4891.19 | 2.53 |
| 2024-07-03 | 3.91 | 3.85 | -0.06 | -1.54 | 106290.07 | 4150.97 | 2.10 |
| 2024-07-02 | 3.92 | 3.91 | 0.01 | 0.26 | 97775.69 | 3838.78 | 1.94 |
| 2024-07-01 | 3.85 | 3.90 | 0.03 | 0.78 | 123585.14 | 4762.65 | 2.45 |
| 2024-06-28 | 3.90 | 3.87 | -0.03 | -0.77 | 156046.00 | 6097.25 | 3.09 |
| 2024-06-27 | 3.96 | 3.90 | -0.10 | -2.50 | 202780.00 | 8029.57 | 4.01 |
| 2024-06-26 | 3.85 | 4.00 | 0.12 | 3.09 | 143985.17 | 5603.47 | 2.85 |
| 2024-06-25 | 3.75 | 3.88 | 0.13 | 3.47 | 171225.57 | 6647.90 | 3.39 |
| 2024-06-24 | 3.93 | 3.75 | -0.20 | -5.06 | 123964.00 | 4721.23 | 2.45 |
| 2024-06-21 | 3.92 | 3.95 | 0.00 | 0.00 | 86583.00 | 3421.61 | 1.71 |
| 2024-06-20 | 4.08 | 3.95 | -0.12 | -2.95 | 122306.00 | 4898.78 | 2.42 |
| 2024-06-19 | 4.10 | 4.07 | -0.02 | -0.49 | 142772.98 | 5875.79 | 2.83 |
| 2024-06-18 | 3.96 | 4.09 | 0.18 | 4.60 | 176845.91 | 7138.13 | 3.50 |
| 2024-06-17 | 3.92 | 3.91 | -0.03 | -0.76 | 83957.00 | 3306.53 | 1.66 |
| 2024-06-14 | 3.93 | 3.94 | 0.01 | 0.25 | 77326.00 | 3032.01 | 1.53 |
| 2024-06-13 | 3.98 | 3.93 | -0.05 | -1.26 | 88456.00 | 3502.65 | 1.75 |
| 2024-06-12 | 3.90 | 3.98 | 0.08 | 2.05 | 101330.00 | 4024.69 | 2.01 |
| 2024-06-11 | 3.88 | 3.90 | 0.01 | 0.26 | 111304.40 | 4285.40 | 2.20 |
| 2024-06-07 | 3.77 | 3.89 | 0.17 | 4.57 | 186742.69 | 7178.76 | 3.70 |
| 2024-06-06 | 3.95 | 3.72 | -0.24 | -6.06 | 246601.46 | 9312.16 | 4.88 |
| 2024-06-05 | 4.06 | 3.96 | -0.10 | -2.46 | 128505.74 | 5142.19 | 2.54 |
| 2024-06-04 | 4.15 | 4.06 | -0.11 | -2.64 | 141487.00 | 5744.70 | 2.80 |
| 2024-06-03 | 4.26 | 4.17 | -0.09 | -2.11 | 145798.70 | 6104.07 | 2.89 |
| 2024-05-31 | 4.23 | 4.26 | 0.07 | 1.67 | 136813.70 | 5830.46 | 2.71 |
| 2024-05-30 | 4.22 | 4.19 | -0.03 | -0.71 | 162844.68 | 6907.88 | 3.22 |
| 2024-05-29 | 4.11 | 4.22 | 0.09 | 2.18 | 166992.32 | 7025.80 | 3.31 |
| 2024-05-28 | 4.17 | 4.13 | -0.06 | -1.43 | 101661.15 | 4218.81 | 2.01 |
| 2024-05-27 | 4.16 | 4.19 | 0.05 | 1.21 | 111895.30 | 4613.87 | 2.22 |
| 2024-05-24 | 4.20 | 4.14 | -0.06 | -1.43 | 111871.00 | 4653.05 | 2.21 |
| 2024-05-23 | 4.27 | 4.20 | -0.07 | -1.64 | 144671.78 | 6084.68 | 2.86 |
| 2024-05-22 | 4.28 | 4.27 | -0.01 | -0.23 | 133942.85 | 5737.68 | 2.65 |
| 2024-05-21 | 4.40 | 4.28 | -0.12 | -2.73 | 220129.85 | 9399.38 | 4.36 |
| 2024-05-20 | 4.42 | 4.40 | 0.01 | 0.23 | 176805.78 | 7819.31 | 3.50 |
| 2024-05-17 | 4.35 | 4.39 | 0.05 | 1.15 | 136930.00 | 5989.61 | 2.71 |
| 2024-05-16 | 4.31 | 4.34 | 0.04 | 0.93 | 124527.00 | 5421.20 | 2.47 |
| 2024-05-15 | 4.33 | 4.30 | -0.08 | -1.83 | 124729.28 | 5413.06 | 2.47 |
| 2024-05-14 | 4.28 | 4.38 | 0.11 | 2.58 | 148551.31 | 6455.64 | 2.94 |
| 2024-05-13 | 4.34 | 4.27 | -0.15 | -3.39 | 173063.00 | 7414.34 | 3.43 |
| 2024-05-10 | 4.50 | 4.42 | -0.09 | -2.00 | 151864.00 | 6724.57 | 3.01 |
日K线
周K线
月K线
