溢多利(300381)股票信息
| 股票代码 | 300381 |
| 股票名称 | 溢多利 |
| 最新价/元 | 7.98 |
| 涨跌额/元 | 0.81 |
| 涨跌幅/% | 11.30 |
| 买入/元 | 7.98 |
| 卖出/元 | 7.99 |
| 昨收/元 | 7.17 |
| 今开/元 | 8.45 |
| 最高/元 | 8.47 |
| 最低/元 | 7.40 |
| 成交量/手 | 367161.52 |
| 成交额/万 | 29056.54 |
| 股净值/元 | -364.38 |
| 市净率 | 1.50 |
| 总市值/万 | 391086.53 |
| 流通值/万 | 388032.83 |
| 换手率/% | 7.55 |
| 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 |
溢多利(300381)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 | 8.45 | 7.98 | 0.81 | 11.30 | 367161.52 | 29056.54 | 7.55 |
| 2024-09-30 | 6.61 | 7.17 | 0.87 | 13.81 | 290058.20 | 19805.24 | 5.97 |
| 2024-09-27 | 6.05 | 6.30 | 0.31 | 5.18 | 172794.00 | 10742.81 | 3.55 |
| 2024-09-26 | 5.84 | 5.99 | 0.06 | 1.01 | 105218.00 | 6195.22 | 2.16 |
| 2024-09-25 | 5.94 | 5.93 | 0.05 | 0.85 | 96360.53 | 5775.98 | 1.98 |
| 2024-09-24 | 5.74 | 5.88 | 0.17 | 2.98 | 84585.00 | 4920.79 | 1.74 |
| 2024-09-23 | 5.75 | 5.71 | 0.01 | 0.18 | 47969.00 | 2746.25 | 0.99 |
| 2024-09-20 | 5.82 | 5.70 | -0.07 | -1.21 | 52887.00 | 3025.41 | 1.09 |
| 2024-09-19 | 5.63 | 5.77 | 0.16 | 2.85 | 67848.46 | 3907.82 | 1.40 |
| 2024-09-18 | 5.69 | 5.61 | -0.01 | -0.18 | 63221.00 | 3534.79 | 1.30 |
| 2024-09-13 | 5.73 | 5.62 | -0.10 | -1.75 | 44267.00 | 2506.02 | 0.91 |
| 2024-09-12 | 5.76 | 5.72 | -0.02 | -0.35 | 39461.00 | 2287.32 | 0.81 |
| 2024-09-11 | 5.74 | 5.74 | -0.04 | -0.69 | 37689.00 | 2167.51 | 0.78 |
| 2024-09-10 | 5.73 | 5.78 | 0.02 | 0.35 | 42035.42 | 2409.40 | 0.86 |
| 2024-09-09 | 5.67 | 5.76 | 0.12 | 2.13 | 60755.90 | 3492.75 | 1.25 |
| 2024-09-06 | 5.88 | 5.64 | -0.22 | -3.75 | 77197.00 | 4417.73 | 1.59 |
| 2024-09-05 | 5.77 | 5.86 | 0.12 | 2.09 | 75465.00 | 4421.20 | 1.55 |
| 2024-09-04 | 5.78 | 5.74 | -0.08 | -1.38 | 44360.00 | 2560.70 | 0.91 |
| 2024-09-03 | 5.85 | 5.82 | -0.07 | -1.19 | 60268.00 | 3526.95 | 1.24 |
| 2024-09-02 | 5.92 | 5.89 | -0.04 | -0.68 | 64813.00 | 3855.07 | 1.33 |
| 2024-08-30 | 5.84 | 5.93 | 0.07 | 1.20 | 85982.00 | 5109.93 | 1.77 |
| 2024-08-29 | 5.89 | 5.86 | -0.01 | -0.17 | 77934.00 | 4533.94 | 1.60 |
| 2024-08-28 | 5.75 | 5.87 | 0.18 | 3.16 | 105543.90 | 6171.45 | 2.17 |
| 2024-08-27 | 5.82 | 5.69 | -0.07 | -1.22 | 53686.00 | 3085.71 | 1.10 |
| 2024-08-26 | 5.68 | 5.76 | 0.11 | 1.95 | 57864.00 | 3307.62 | 1.19 |
| 2024-08-23 | 5.82 | 5.65 | -0.13 | -2.25 | 67927.00 | 3854.57 | 1.40 |
| 2024-08-22 | 5.84 | 5.78 | -0.06 | -1.03 | 59253.00 | 3452.11 | 1.22 |
| 2024-08-21 | 5.82 | 5.84 | -0.04 | -0.68 | 46094.00 | 2701.39 | 0.95 |
| 2024-08-20 | 5.98 | 5.88 | -0.11 | -1.84 | 68971.00 | 4070.37 | 1.42 |
| 2024-08-19 | 6.12 | 5.99 | -0.16 | -2.60 | 107142.65 | 6434.40 | 2.20 |
| 2024-08-16 | 6.09 | 6.15 | 0.07 | 1.15 | 107054.00 | 6545.63 | 2.20 |
| 2024-08-15 | 6.10 | 6.08 | 0.01 | 0.17 | 105003.15 | 6364.10 | 2.16 |
| 2024-08-14 | 6.22 | 6.07 | -0.14 | -2.25 | 91780.00 | 5590.63 | 1.89 |
| 2024-08-13 | 6.25 | 6.21 | -0.08 | -1.27 | 127157.00 | 7789.51 | 2.62 |
| 2024-08-12 | 6.21 | 6.29 | 0.12 | 1.95 | 194137.86 | 12205.77 | 3.99 |
| 2024-08-09 | 6.52 | 6.17 | -0.37 | -5.66 | 275741.00 | 17371.75 | 5.67 |
| 2024-08-08 | 6.56 | 6.54 | 0.04 | 0.62 | 345319.58 | 23233.98 | 7.10 |
| 2024-08-07 | 6.73 | 6.50 | -0.25 | -3.70 | 221575.92 | 14483.50 | 4.56 |
| 2024-08-06 | 6.44 | 6.75 | 0.41 | 6.47 | 353564.48 | 23122.89 | 7.27 |
| 2024-08-05 | 6.77 | 6.34 | -0.62 | -8.91 | 374201.46 | 24747.75 | 7.70 |
| 2024-08-02 | 6.33 | 6.96 | 0.56 | 8.75 | 418666.92 | 27733.67 | 8.61 |
| 2024-08-01 | 6.24 | 6.40 | 0.05 | 0.79 | 289633.13 | 18475.20 | 5.96 |
| 2024-07-31 | 6.10 | 6.35 | 0.01 | 0.16 | 410215.10 | 25260.39 | 8.44 |
| 2024-07-30 | 6.03 | 6.34 | 0.59 | 10.26 | 364929.13 | 23648.10 | 7.50 |
| 2024-07-29 | 5.67 | 5.75 | 0.09 | 1.59 | 62796.10 | 3575.26 | 1.29 |
| 2024-07-26 | 5.64 | 5.66 | 0.07 | 1.25 | 52274.00 | 2961.45 | 1.08 |
| 2024-07-25 | 5.62 | 5.59 | 0.00 | 0.00 | 58594.00 | 3271.13 | 1.21 |
| 2024-07-24 | 5.77 | 5.59 | -0.17 | -2.95 | 87453.75 | 4940.26 | 1.80 |
| 2024-07-23 | 5.99 | 5.76 | -0.16 | -2.70 | 52957.00 | 3100.37 | 1.09 |
| 2024-07-22 | 5.97 | 5.92 | -0.04 | -0.67 | 60451.00 | 3573.61 | 1.24 |
| 2024-07-19 | 5.89 | 5.96 | 0.07 | 1.19 | 53936.00 | 3201.96 | 1.11 |
| 2024-07-18 | 5.86 | 5.89 | -0.04 | -0.68 | 73489.00 | 4291.04 | 1.51 |
| 2024-07-17 | 5.97 | 5.93 | -0.09 | -1.50 | 67919.00 | 4054.22 | 1.40 |
| 2024-07-16 | 6.06 | 6.02 | -0.04 | -0.66 | 51956.00 | 3126.18 | 1.07 |
| 2024-07-15 | 6.16 | 6.06 | -0.09 | -1.46 | 60645.50 | 3671.46 | 1.25 |
| 2024-07-12 | 6.21 | 6.15 | -0.05 | -0.81 | 79965.00 | 4966.95 | 1.64 |
| 2024-07-11 | 6.05 | 6.20 | 0.32 | 5.44 | 102005.92 | 6278.99 | 2.10 |
| 2024-07-10 | 5.97 | 5.88 | -0.06 | -1.01 | 61812.00 | 3657.19 | 1.27 |
| 2024-07-09 | 5.99 | 5.94 | 0.02 | 0.34 | 98158.50 | 5777.10 | 2.02 |
| 2024-07-08 | 6.24 | 5.92 | -0.28 | -4.52 | 76068.00 | 4585.10 | 1.56 |
| 2024-07-05 | 6.03 | 6.20 | 0.19 | 3.16 | 69557.00 | 4238.60 | 1.43 |
| 2024-07-04 | 6.26 | 6.01 | -0.28 | -4.45 | 81903.00 | 4990.31 | 1.68 |
| 2024-07-03 | 6.37 | 6.29 | -0.11 | -1.72 | 85297.50 | 5414.98 | 1.75 |
| 2024-07-02 | 6.38 | 6.40 | 0.06 | 0.95 | 84210.65 | 5369.50 | 1.73 |
| 2024-07-01 | 6.14 | 6.34 | 0.20 | 3.26 | 87049.03 | 5427.61 | 1.79 |
| 2024-06-28 | 6.15 | 6.14 | -0.01 | -0.16 | 62774.00 | 3883.49 | 1.29 |
| 2024-06-27 | 6.34 | 6.15 | -0.15 | -2.38 | 69022.47 | 4299.05 | 1.42 |
| 2024-06-26 | 6.03 | 6.30 | 0.24 | 3.96 | 80275.00 | 4957.91 | 1.65 |
| 2024-06-25 | 6.10 | 6.06 | 0.05 | 0.83 | 69956.56 | 4244.99 | 1.44 |
| 2024-06-24 | 6.21 | 6.01 | -0.27 | -4.30 | 113364.00 | 6899.27 | 2.33 |
| 2024-06-21 | 6.17 | 6.28 | 0.08 | 1.29 | 98636.00 | 6199.06 | 2.03 |
| 2024-06-20 | 6.39 | 6.20 | -0.26 | -4.03 | 154283.00 | 9878.75 | 3.17 |
| 2024-06-19 | 6.45 | 6.46 | -0.02 | -0.31 | 140179.00 | 9050.69 | 2.88 |
| 2024-06-18 | 6.37 | 6.48 | 0.21 | 3.35 | 99177.50 | 6384.59 | 2.04 |
| 2024-06-17 | 6.42 | 6.33 | -0.13 | -2.01 | 83084.00 | 5269.88 | 1.71 |
| 2024-06-14 | 6.50 | 6.46 | 0.00 | 0.00 | 80777.00 | 5202.68 | 1.66 |
| 2024-06-13 | 6.62 | 6.46 | -0.18 | -2.71 | 80667.00 | 5244.53 | 1.66 |
| 2024-06-12 | 6.47 | 6.64 | 0.19 | 2.95 | 116624.00 | 7671.38 | 2.40 |
| 2024-06-11 | 6.40 | 6.45 | 0.04 | 0.62 | 99638.56 | 6370.81 | 2.05 |
| 2024-06-07 | 6.37 | 6.41 | 0.13 | 2.07 | 127463.00 | 8106.59 | 2.62 |
| 2024-06-06 | 6.53 | 6.28 | -0.32 | -4.85 | 174855.06 | 11050.11 | 3.59 |
| 2024-06-05 | 6.83 | 6.60 | -0.19 | -2.80 | 111258.50 | 7422.01 | 2.29 |
| 2024-06-04 | 6.90 | 6.79 | -0.11 | -1.59 | 121281.00 | 8195.50 | 2.49 |
| 2024-06-03 | 6.95 | 6.90 | -0.13 | -1.85 | 167883.50 | 11607.42 | 3.45 |
| 2024-05-31 | 7.01 | 7.03 | -0.01 | -0.14 | 116440.00 | 8234.43 | 2.39 |
| 2024-05-30 | 7.02 | 7.04 | -0.07 | -0.99 | 153173.80 | 10834.24 | 3.15 |
| 2024-05-29 | 7.26 | 7.11 | -0.15 | -2.07 | 180334.00 | 12965.48 | 3.70 |
| 2024-05-28 | 7.19 | 7.26 | 0.11 | 1.54 | 236092.00 | 17043.97 | 4.85 |
| 2024-05-27 | 7.30 | 7.15 | -0.25 | -3.38 | 301272.06 | 21516.13 | 6.19 |
| 2024-05-24 | 7.29 | 7.40 | 0.25 | 3.50 | 478484.06 | 35707.92 | 9.83 |
| 2024-05-23 | 7.39 | 7.15 | -0.30 | -4.03 | 265044.00 | 19132.72 | 5.44 |
| 2024-05-22 | 7.65 | 7.45 | -0.14 | -1.85 | 268328.00 | 20184.63 | 5.51 |
| 2024-05-21 | 7.85 | 7.59 | -0.33 | -4.17 | 288460.42 | 22125.38 | 5.93 |
| 2024-05-20 | 7.73 | 7.92 | 0.10 | 1.28 | 404365.95 | 32015.75 | 8.31 |
| 2024-05-17 | 7.76 | 7.82 | -0.03 | -0.38 | 400262.38 | 30760.49 | 8.22 |
| 2024-05-16 | 7.92 | 7.85 | -0.19 | -2.36 | 399604.00 | 31318.29 | 8.21 |
| 2024-05-15 | 7.87 | 8.04 | -0.06 | -0.74 | 453481.80 | 35467.25 | 9.32 |
| 2024-05-14 | 8.41 | 8.10 | -0.52 | -6.03 | 696366.12 | 57738.11 | 14.31 |
| 2024-05-13 | 8.80 | 8.62 | -0.22 | -2.49 | 774296.39 | 67840.41 | 15.91 |
| 2024-05-10 | 8.69 | 8.84 | 0.15 | 1.73 | 1011483.83 | 92042.83 | 20.78 |
日K线
周K线
月K线
