东方通(300379)股票信息
| 股票代码 | 300379 |
| 股票名称 | 东方通 |
| 最新价/元 | 17.33 |
| 涨跌额/元 | 2.89 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 17.33 |
| 卖出/元 | 0.00 |
| 昨收/元 | 14.44 |
| 今开/元 | 17.32 |
| 最高/元 | 17.33 |
| 最低/元 | 16.31 |
| 成交量/手 | 1028475.94 |
| 成交额/万 | 176707.60 |
| 股净值/元 | -13.23 |
| 市净率 | 2.75 |
| 总市值/万 | 966880.26 |
| 流通值/万 | 912662.90 |
| 换手率/% | 19.53 |
| 入市日期 | 2014-01-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
东方通(300379)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 | 17.32 | 17.33 | 2.89 | 20.01 | 1028475.94 | 176707.60 | 19.53 |
| 2024-09-30 | 12.65 | 14.44 | 2.41 | 20.03 | 1047596.60 | 143234.56 | 19.89 |
| 2024-09-27 | 11.21 | 12.03 | 0.76 | 6.74 | 800579.37 | 94879.00 | 15.20 |
| 2024-09-26 | 11.10 | 11.27 | 0.12 | 1.08 | 729752.03 | 81246.36 | 13.86 |
| 2024-09-25 | 10.48 | 11.15 | 0.68 | 6.50 | 835438.67 | 90924.17 | 15.86 |
| 2024-09-24 | 10.16 | 10.47 | 0.27 | 2.65 | 663151.12 | 68153.38 | 12.59 |
| 2024-09-23 | 10.26 | 10.20 | -0.06 | -0.59 | 705863.31 | 73240.47 | 13.40 |
| 2024-09-20 | 9.80 | 10.26 | 0.42 | 4.27 | 701076.96 | 71594.27 | 13.31 |
| 2024-09-19 | 9.45 | 9.84 | 0.49 | 5.24 | 449386.81 | 43144.94 | 8.53 |
| 2024-09-18 | 9.60 | 9.35 | -0.31 | -3.21 | 290808.31 | 27637.46 | 5.52 |
| 2024-09-13 | 9.85 | 9.66 | -0.31 | -3.11 | 399655.49 | 39310.46 | 7.59 |
| 2024-09-12 | 9.55 | 9.97 | 0.32 | 3.32 | 604553.24 | 59970.20 | 11.48 |
| 2024-09-11 | 9.37 | 9.65 | 0.29 | 3.10 | 488591.74 | 46970.76 | 9.28 |
| 2024-09-10 | 9.09 | 9.36 | 0.31 | 3.43 | 376463.64 | 34393.15 | 7.15 |
| 2024-09-09 | 9.03 | 9.05 | -0.16 | -1.74 | 288145.27 | 26047.37 | 5.47 |
| 2024-09-06 | 9.72 | 9.21 | -0.80 | -7.99 | 575552.09 | 54208.64 | 10.93 |
| 2024-09-05 | 10.08 | 10.01 | 0.01 | 0.10 | 627664.20 | 64800.47 | 11.92 |
| 2024-09-04 | 10.16 | 10.00 | -0.40 | -3.85 | 575105.67 | 58222.99 | 10.92 |
| 2024-09-03 | 9.75 | 10.40 | 0.57 | 5.80 | 792031.85 | 80285.23 | 15.04 |
| 2024-09-02 | 9.50 | 9.83 | 0.28 | 2.93 | 752758.98 | 74704.81 | 14.29 |
| 2024-08-30 | 9.04 | 9.55 | 0.47 | 5.18 | 683743.59 | 64826.64 | 12.98 |
| 2024-08-29 | 8.95 | 9.08 | 0.00 | 0.00 | 426116.15 | 38091.65 | 8.09 |
| 2024-08-28 | 8.90 | 9.08 | -0.09 | -0.98 | 401590.42 | 36229.26 | 7.63 |
| 2024-08-27 | 9.07 | 9.17 | 0.13 | 1.44 | 637564.32 | 58983.61 | 12.11 |
| 2024-08-26 | 9.30 | 9.04 | -0.55 | -5.74 | 718716.89 | 65527.60 | 13.65 |
| 2024-08-23 | 8.55 | 9.59 | 1.16 | 13.76 | 1040768.15 | 97344.54 | 19.76 |
| 2024-08-22 | 8.75 | 8.43 | -0.33 | -3.77 | 453200.33 | 39333.22 | 8.61 |
| 2024-08-21 | 8.90 | 8.76 | -0.25 | -2.78 | 467561.70 | 41466.43 | 8.88 |
| 2024-08-20 | 9.20 | 9.01 | -0.42 | -4.45 | 884850.86 | 80543.12 | 16.80 |
| 2024-08-19 | 7.98 | 9.43 | 1.57 | 19.98 | 713985.53 | 61721.67 | 13.56 |
| 2024-08-16 | 7.84 | 7.86 | 0.04 | 0.51 | 145902.91 | 11485.75 | 2.77 |
| 2024-08-15 | 7.62 | 7.82 | 0.19 | 2.49 | 134256.00 | 10424.05 | 2.55 |
| 2024-08-14 | 7.61 | 7.63 | 0.01 | 0.13 | 74470.00 | 5685.44 | 1.41 |
| 2024-08-13 | 7.63 | 7.62 | 0.03 | 0.40 | 71446.85 | 5399.30 | 1.36 |
| 2024-08-12 | 7.68 | 7.59 | -0.12 | -1.56 | 93036.72 | 7064.67 | 1.77 |
| 2024-08-09 | 7.94 | 7.71 | -0.19 | -2.41 | 101568.63 | 7948.11 | 1.93 |
| 2024-08-08 | 7.95 | 7.90 | -0.09 | -1.13 | 116782.38 | 9180.87 | 2.22 |
| 2024-08-07 | 8.00 | 7.99 | -0.01 | -0.13 | 102605.00 | 8235.30 | 1.95 |
| 2024-08-06 | 8.00 | 8.00 | 0.13 | 1.65 | 116734.00 | 9271.49 | 2.22 |
| 2024-08-05 | 8.08 | 7.87 | -0.32 | -3.91 | 172595.80 | 13952.57 | 3.28 |
| 2024-08-02 | 8.30 | 8.19 | -0.19 | -2.27 | 154606.77 | 12896.37 | 2.94 |
| 2024-08-01 | 8.36 | 8.38 | 0.02 | 0.24 | 169499.05 | 14190.74 | 3.22 |
| 2024-07-31 | 8.05 | 8.36 | 0.33 | 4.11 | 189097.01 | 15547.46 | 3.59 |
| 2024-07-30 | 7.85 | 8.03 | 0.12 | 1.52 | 158887.08 | 12699.43 | 3.02 |
| 2024-07-29 | 7.79 | 7.91 | 0.08 | 1.02 | 152371.60 | 11944.09 | 2.89 |
| 2024-07-26 | 7.79 | 7.83 | 0.04 | 0.51 | 129581.39 | 10141.56 | 2.46 |
| 2024-07-25 | 7.83 | 7.79 | -0.05 | -0.64 | 162041.69 | 12629.60 | 3.08 |
| 2024-07-24 | 8.15 | 7.84 | -0.31 | -3.80 | 236111.91 | 18726.95 | 4.48 |
| 2024-07-23 | 8.20 | 8.15 | -0.17 | -2.04 | 384775.46 | 31718.11 | 7.31 |
| 2024-07-22 | 7.99 | 8.32 | 0.66 | 8.62 | 493738.16 | 40636.58 | 9.38 |
| 2024-07-19 | 7.45 | 7.66 | 0.20 | 2.68 | 124436.12 | 9439.46 | 2.36 |
| 2024-07-18 | 7.60 | 7.46 | -0.14 | -1.84 | 131491.74 | 9720.54 | 2.50 |
| 2024-07-17 | 7.65 | 7.60 | -0.06 | -0.78 | 95341.00 | 7325.40 | 1.81 |
| 2024-07-16 | 7.59 | 7.66 | 0.07 | 0.92 | 91447.11 | 6975.64 | 1.74 |
| 2024-07-15 | 7.73 | 7.59 | -0.25 | -3.19 | 106989.14 | 8171.35 | 2.03 |
| 2024-07-12 | 7.96 | 7.84 | -0.11 | -1.38 | 99324.00 | 7821.95 | 1.89 |
| 2024-07-11 | 7.90 | 7.95 | 0.30 | 3.92 | 130490.02 | 10304.18 | 2.48 |
| 2024-07-10 | 7.58 | 7.65 | 0.05 | 0.66 | 117103.37 | 8988.28 | 2.22 |
| 2024-07-09 | 7.57 | 7.60 | 0.03 | 0.40 | 146713.03 | 11017.48 | 2.73 |
| 2024-07-08 | 7.86 | 7.57 | -0.37 | -4.66 | 152554.40 | 11683.20 | 2.84 |
| 2024-07-05 | 7.79 | 7.94 | 0.13 | 1.67 | 116193.48 | 9189.06 | 2.17 |
| 2024-07-04 | 8.18 | 7.81 | -0.38 | -4.64 | 111787.82 | 8900.43 | 2.08 |
| 2024-07-03 | 8.24 | 8.19 | -0.12 | -1.44 | 128068.60 | 10542.62 | 2.39 |
| 2024-07-02 | 8.05 | 8.31 | 0.31 | 3.88 | 173102.06 | 14361.96 | 3.23 |
| 2024-07-01 | 8.12 | 8.00 | -0.08 | -0.99 | 119852.60 | 9539.65 | 2.23 |
| 2024-06-28 | 8.16 | 8.08 | -0.12 | -1.46 | 131440.40 | 10818.07 | 2.45 |
| 2024-06-27 | 8.27 | 8.20 | -0.11 | -1.32 | 160307.71 | 13278.58 | 2.99 |
| 2024-06-26 | 7.79 | 8.31 | 0.42 | 5.32 | 201948.82 | 16241.07 | 3.76 |
| 2024-06-25 | 8.10 | 7.89 | -0.20 | -2.47 | 160769.13 | 12796.46 | 3.00 |
| 2024-06-24 | 8.52 | 8.09 | -0.50 | -5.82 | 181809.84 | 14996.79 | 3.39 |
| 2024-06-21 | 8.68 | 8.59 | -0.19 | -2.16 | 113282.59 | 9804.65 | 2.11 |
| 2024-06-20 | 9.05 | 8.78 | -0.31 | -3.41 | 98140.00 | 8757.59 | 1.83 |
| 2024-06-19 | 9.27 | 9.09 | -0.13 | -1.41 | 110936.20 | 10180.26 | 2.07 |
| 2024-06-18 | 9.02 | 9.22 | 0.17 | 1.88 | 120000.91 | 11039.07 | 2.24 |
| 2024-06-17 | 9.02 | 9.05 | 0.03 | 0.33 | 93490.00 | 8466.86 | 1.74 |
| 2024-06-14 | 9.00 | 9.02 | -0.02 | -0.22 | 95249.00 | 8574.83 | 1.78 |
| 2024-06-13 | 9.08 | 9.04 | 0.00 | 0.00 | 113738.33 | 10312.40 | 2.12 |
| 2024-06-12 | 8.90 | 9.04 | 0.14 | 1.57 | 113956.05 | 10315.33 | 2.12 |
| 2024-06-11 | 8.43 | 8.90 | 0.42 | 4.95 | 174007.17 | 15080.96 | 3.23 |
| 2024-06-07 | 8.60 | 8.48 | -0.03 | -0.35 | 163725.03 | 14064.43 | 3.04 |
| 2024-06-06 | 9.26 | 8.51 | -0.75 | -8.10 | 303646.68 | 26329.21 | 5.64 |
| 2024-06-05 | 9.33 | 9.26 | -0.07 | -0.75 | 101713.09 | 9526.88 | 1.89 |
| 2024-06-04 | 9.68 | 9.33 | -0.38 | -3.91 | 149114.48 | 13910.40 | 2.77 |
| 2024-06-03 | 9.99 | 9.71 | -0.29 | -2.90 | 109788.32 | 10808.99 | 2.04 |
| 2024-05-31 | 9.65 | 10.00 | 0.35 | 3.63 | 105213.39 | 10436.32 | 1.95 |
| 2024-05-30 | 9.61 | 9.65 | 0.04 | 0.42 | 86118.80 | 8270.18 | 1.60 |
| 2024-05-29 | 9.71 | 9.61 | -0.11 | -1.13 | 84897.22 | 8231.62 | 1.58 |
| 2024-05-28 | 9.82 | 9.72 | -0.13 | -1.32 | 77307.10 | 7596.84 | 1.44 |
| 2024-05-27 | 9.92 | 9.85 | -0.02 | -0.20 | 105140.02 | 10215.95 | 1.95 |
| 2024-05-24 | 10.06 | 9.87 | -0.30 | -2.95 | 105240.60 | 10528.01 | 1.95 |
| 2024-05-23 | 10.48 | 10.17 | -0.31 | -2.96 | 102123.59 | 10488.74 | 1.90 |
| 2024-05-22 | 10.36 | 10.48 | 0.11 | 1.06 | 86152.81 | 8986.06 | 1.60 |
| 2024-05-21 | 10.59 | 10.37 | -0.15 | -1.43 | 90638.46 | 9459.95 | 1.68 |
| 2024-05-20 | 10.40 | 10.52 | 0.09 | 0.86 | 148672.15 | 15729.74 | 2.76 |
| 2024-05-17 | 10.11 | 10.43 | 0.30 | 2.96 | 123689.31 | 12745.95 | 2.30 |
| 2024-05-16 | 9.98 | 10.13 | 0.17 | 1.71 | 114148.34 | 11564.68 | 2.12 |
| 2024-05-15 | 10.06 | 9.96 | -0.14 | -1.39 | 87677.01 | 8806.71 | 1.63 |
| 2024-05-14 | 10.01 | 10.10 | 0.14 | 1.41 | 116439.01 | 11732.94 | 2.16 |
| 2024-05-13 | 10.13 | 9.96 | -0.37 | -3.58 | 173552.23 | 17350.15 | 3.22 |
| 2024-05-10 | 10.66 | 10.33 | -0.18 | -1.71 | 133363.01 | 13890.10 | 2.48 |
日K线
周K线
月K线
