ST易事特(300376)股票信息
| 股票代码 | 300376 |
| 股票名称 | ST易事特 |
| 最新价/元 | 3.96 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 3.96 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.30 |
| 今开/元 | 3.93 |
| 最高/元 | 3.96 |
| 最低/元 | 3.50 |
| 成交量/手 | 1295665.10 |
| 成交额/万 | 48817.61 |
| 股净值/元 | 16.50 |
| 市净率 | 1.30 |
| 总市值/万 | 921983.23 |
| 流通值/万 | 921664.22 |
| 换手率/% | 5.57 |
| 入市日期 | 2014-01-27 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-09 06:15:52 |
ST易事特(300376)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 | 3.93 | 3.96 | 0.66 | 20.00 | 1295665.10 | 48817.61 | 5.57 |
| 2024-09-30 | 2.92 | 3.30 | 0.52 | 18.71 | 1041831.04 | 32219.84 | 4.48 |
| 2024-09-27 | 2.57 | 2.78 | 0.25 | 9.88 | 711128.22 | 19408.96 | 3.06 |
| 2024-09-26 | 2.48 | 2.53 | 0.04 | 1.61 | 319043.43 | 7977.89 | 1.37 |
| 2024-09-25 | 2.47 | 2.49 | 0.04 | 1.63 | 320737.43 | 8003.44 | 1.38 |
| 2024-09-24 | 2.38 | 2.45 | 0.08 | 3.38 | 230534.43 | 5560.57 | 0.99 |
| 2024-09-23 | 2.38 | 2.37 | -0.01 | -0.42 | 123128.23 | 2933.76 | 0.53 |
| 2024-09-20 | 2.40 | 2.38 | -0.01 | -0.42 | 140810.43 | 3374.60 | 0.61 |
| 2024-09-19 | 2.38 | 2.39 | 0.04 | 1.70 | 146407.50 | 3493.65 | 0.63 |
| 2024-09-18 | 2.36 | 2.35 | -0.02 | -0.84 | 113080.00 | 2659.63 | 0.49 |
| 2024-09-13 | 2.42 | 2.37 | -0.03 | -1.25 | 134012.00 | 3192.93 | 0.58 |
| 2024-09-12 | 2.44 | 2.40 | -0.03 | -1.24 | 175816.00 | 4265.53 | 0.76 |
| 2024-09-11 | 2.46 | 2.43 | -0.05 | -2.02 | 229915.00 | 5690.21 | 0.99 |
| 2024-09-10 | 2.35 | 2.48 | 0.12 | 5.09 | 380189.93 | 9363.19 | 1.63 |
| 2024-09-09 | 2.34 | 2.36 | -0.01 | -0.42 | 133767.00 | 3137.40 | 0.57 |
| 2024-09-06 | 2.43 | 2.37 | -0.06 | -2.47 | 172156.00 | 4125.84 | 0.74 |
| 2024-09-05 | 2.41 | 2.43 | 0.00 | 0.00 | 151293.60 | 3669.74 | 0.65 |
| 2024-09-04 | 2.51 | 2.43 | -0.10 | -3.95 | 259817.60 | 6392.29 | 1.12 |
| 2024-09-03 | 2.49 | 2.53 | 0.04 | 1.61 | 285929.60 | 7142.34 | 1.23 |
| 2024-09-02 | 2.51 | 2.49 | -0.05 | -1.97 | 286833.00 | 7253.88 | 1.23 |
| 2024-08-30 | 2.42 | 2.54 | 0.12 | 4.96 | 406652.93 | 10285.51 | 1.75 |
| 2024-08-29 | 2.38 | 2.42 | 0.01 | 0.42 | 270804.93 | 6536.18 | 1.16 |
| 2024-08-28 | 2.29 | 2.41 | 0.12 | 5.24 | 379483.20 | 9065.99 | 1.63 |
| 2024-08-27 | 2.30 | 2.29 | -0.01 | -0.44 | 123785.20 | 2837.10 | 0.53 |
| 2024-08-26 | 2.35 | 2.30 | -0.05 | -2.13 | 157886.80 | 3651.74 | 0.68 |
| 2024-08-23 | 2.33 | 2.35 | 0.02 | 0.86 | 119958.42 | 2806.07 | 0.52 |
| 2024-08-22 | 2.41 | 2.33 | -0.07 | -2.92 | 146958.00 | 3478.04 | 0.63 |
| 2024-08-21 | 2.43 | 2.40 | -0.03 | -1.24 | 133090.00 | 3203.01 | 0.57 |
| 2024-08-20 | 2.39 | 2.43 | 0.01 | 0.41 | 222477.33 | 5314.52 | 0.96 |
| 2024-08-19 | 2.35 | 2.42 | 0.07 | 2.98 | 224572.00 | 5412.18 | 0.96 |
| 2024-08-16 | 2.40 | 2.35 | -0.05 | -2.08 | 196661.00 | 4694.01 | 0.84 |
| 2024-08-15 | 2.44 | 2.40 | -0.04 | -1.64 | 254915.62 | 6143.44 | 1.10 |
| 2024-08-14 | 2.48 | 2.44 | -0.03 | -1.22 | 157868.00 | 3878.39 | 0.68 |
| 2024-08-13 | 2.51 | 2.47 | -0.04 | -1.59 | 274429.72 | 6786.94 | 1.18 |
| 2024-08-12 | 2.63 | 2.51 | -0.10 | -3.83 | 279467.50 | 7065.90 | 1.20 |
| 2024-08-09 | 2.67 | 2.61 | -0.07 | -2.61 | 349131.98 | 9253.69 | 1.50 |
| 2024-08-08 | 2.65 | 2.68 | -0.04 | -1.47 | 394208.00 | 10486.70 | 1.69 |
| 2024-08-07 | 2.79 | 2.72 | 0.06 | 2.26 | 520084.36 | 14379.66 | 2.23 |
| 2024-08-06 | 2.66 | 2.66 | 0.00 | 0.00 | 288068.88 | 7663.00 | 1.24 |
| 2024-08-05 | 2.60 | 2.66 | 0.02 | 0.76 | 287318.00 | 7670.80 | 1.24 |
| 2024-08-02 | 2.68 | 2.64 | -0.06 | -2.22 | 209037.41 | 5565.20 | 0.90 |
| 2024-08-01 | 2.72 | 2.70 | -0.02 | -0.74 | 208810.41 | 5649.13 | 0.90 |
| 2024-07-31 | 2.71 | 2.72 | 0.06 | 2.26 | 270000.91 | 7286.37 | 1.16 |
| 2024-07-30 | 2.61 | 2.66 | 0.03 | 1.14 | 251232.36 | 6673.15 | 1.08 |
| 2024-07-29 | 2.65 | 2.63 | -0.06 | -2.23 | 292065.57 | 7643.18 | 1.26 |
| 2024-07-26 | 2.85 | 2.69 | 0.01 | 0.37 | 393935.57 | 10848.05 | 1.69 |
| 2024-07-25 | 2.50 | 2.68 | 0.15 | 5.93 | 368270.97 | 9728.84 | 1.58 |
| 2024-07-24 | 2.60 | 2.53 | -0.09 | -3.44 | 284832.21 | 7342.74 | 1.23 |
| 2024-07-23 | 2.76 | 2.62 | -0.13 | -4.73 | 336983.79 | 9058.88 | 1.45 |
| 2024-07-22 | 2.79 | 2.75 | -0.02 | -0.72 | 324666.48 | 8870.28 | 1.40 |
| 2024-07-19 | 2.66 | 2.77 | 0.08 | 2.97 | 417048.06 | 11487.45 | 1.79 |
| 2024-07-18 | 2.68 | 2.69 | -0.06 | -2.18 | 720733.87 | 19775.17 | 3.10 |
| 2024-07-17 | 2.48 | 2.75 | 0.31 | 12.71 | 875079.79 | 23391.14 | 3.76 |
| 2024-07-16 | 2.38 | 2.49 | 0.16 | 6.87 | 577937.73 | 14319.27 | 2.49 |
| 2024-07-15 | 2.32 | 2.33 | 0.04 | 1.75 | 522877.11 | 12263.84 | 2.25 |
| 2024-07-12 | 2.19 | 2.29 | -0.04 | -1.72 | 795571.71 | 17974.99 | 3.42 |
| 2024-07-11 | 2.07 | 2.33 | -0.24 | -9.34 | 1404189.39 | 31236.94 | 6.04 |
| 2024-07-10 | 2.57 | 2.57 | -0.64 | -19.94 | 34604.00 | 889.32 | 0.15 |
| 2024-07-09 | 3.21 | 3.21 | -0.80 | -19.95 | 10337.00 | 331.82 | 0.04 |
| 2024-07-05 | 3.95 | 4.01 | 0.08 | 2.04 | 84828.94 | 3371.24 | 0.36 |
| 2024-07-04 | 4.04 | 3.93 | -0.11 | -2.72 | 95743.00 | 3813.24 | 0.41 |
| 2024-07-03 | 4.07 | 4.04 | -0.03 | -0.74 | 78344.00 | 3174.96 | 0.34 |
| 2024-07-02 | 4.04 | 4.07 | 0.02 | 0.49 | 104157.00 | 4244.14 | 0.45 |
| 2024-07-01 | 4.00 | 4.05 | 0.04 | 1.00 | 88926.00 | 3567.47 | 0.38 |
| 2024-06-28 | 3.98 | 4.01 | 0.03 | 0.75 | 110331.00 | 4450.02 | 0.47 |
| 2024-06-27 | 4.06 | 3.98 | -0.09 | -2.21 | 104649.00 | 4197.34 | 0.45 |
| 2024-06-26 | 3.91 | 4.07 | 0.14 | 3.56 | 119691.00 | 4773.80 | 0.51 |
| 2024-06-25 | 3.93 | 3.93 | 0.02 | 0.51 | 105915.00 | 4165.04 | 0.46 |
| 2024-06-24 | 4.04 | 3.91 | -0.19 | -4.63 | 169673.79 | 6705.82 | 0.73 |
| 2024-06-21 | 4.15 | 4.10 | -0.05 | -1.21 | 102678.99 | 4231.29 | 0.44 |
| 2024-06-20 | 4.29 | 4.15 | -0.13 | -3.04 | 147098.66 | 6173.66 | 0.63 |
| 2024-06-19 | 4.39 | 4.28 | -0.11 | -2.51 | 149165.03 | 6437.67 | 0.64 |
| 2024-06-18 | 4.38 | 4.39 | 0.06 | 1.39 | 121782.03 | 5321.90 | 0.52 |
| 2024-06-17 | 4.31 | 4.33 | -0.02 | -0.46 | 125148.00 | 5437.76 | 0.54 |
| 2024-06-14 | 4.33 | 4.35 | 0.04 | 0.93 | 175320.97 | 7622.23 | 0.75 |
| 2024-06-13 | 4.35 | 4.31 | -0.03 | -0.69 | 121286.00 | 5245.66 | 0.52 |
| 2024-06-12 | 4.29 | 4.34 | 0.06 | 1.40 | 117835.57 | 5091.69 | 0.51 |
| 2024-06-11 | 4.31 | 4.28 | -0.02 | -0.47 | 118832.24 | 5057.46 | 0.51 |
| 2024-06-07 | 4.20 | 4.30 | 0.11 | 2.63 | 183452.18 | 7843.47 | 0.79 |
| 2024-06-06 | 4.35 | 4.19 | -0.16 | -3.68 | 251382.20 | 10662.90 | 1.08 |
| 2024-06-05 | 4.47 | 4.35 | -0.13 | -2.90 | 198524.35 | 8740.62 | 0.85 |
| 2024-06-04 | 4.54 | 4.48 | -0.10 | -2.18 | 232186.00 | 10334.87 | 1.00 |
| 2024-06-03 | 4.70 | 4.58 | -0.16 | -3.38 | 270793.00 | 12422.38 | 1.17 |
| 2024-05-31 | 4.72 | 4.74 | 0.00 | 0.00 | 140698.23 | 6666.86 | 0.61 |
| 2024-05-30 | 4.80 | 4.74 | -0.10 | -2.07 | 183108.00 | 8725.86 | 0.79 |
| 2024-05-29 | 4.84 | 4.84 | 0.01 | 0.21 | 192412.00 | 9352.91 | 0.83 |
| 2024-05-28 | 4.81 | 4.83 | -0.03 | -0.62 | 237393.56 | 11509.20 | 1.02 |
| 2024-05-27 | 4.89 | 4.86 | 0.04 | 0.83 | 343807.71 | 16755.84 | 1.48 |
| 2024-05-24 | 4.62 | 4.82 | 0.17 | 3.66 | 464365.04 | 22297.28 | 2.00 |
| 2024-05-23 | 4.76 | 4.65 | -0.12 | -2.52 | 263964.00 | 12312.61 | 1.14 |
| 2024-05-22 | 4.72 | 4.77 | 0.04 | 0.85 | 316430.95 | 14963.55 | 1.36 |
| 2024-05-21 | 4.70 | 4.73 | 0.01 | 0.21 | 334517.84 | 15698.77 | 1.44 |
| 2024-05-20 | 5.08 | 4.72 | -0.49 | -9.41 | 817375.32 | 38694.69 | 3.52 |
| 2024-05-17 | 5.12 | 5.21 | 0.08 | 1.56 | 138120.43 | 7121.28 | 0.59 |
| 2024-05-16 | 5.16 | 5.13 | -0.03 | -0.58 | 147582.07 | 7608.34 | 0.63 |
| 2024-05-15 | 5.26 | 5.16 | -0.11 | -2.09 | 166689.00 | 8650.04 | 0.72 |
| 2024-05-14 | 5.39 | 5.27 | -0.14 | -2.59 | 304299.93 | 16010.71 | 1.31 |
| 2024-05-13 | 5.51 | 5.41 | -0.18 | -3.22 | 193416.21 | 10535.45 | 0.83 |
| 2024-05-10 | 5.58 | 5.59 | 0.02 | 0.36 | 146577.93 | 8175.03 | 0.63 |
| 2024-05-09 | 5.46 | 5.57 | 0.10 | 1.83 | 168276.25 | 9393.13 | 0.72 |
日K线
周K线
月K线
