节能国祯(300388)股票信息
| 股票代码 | 300388 |
| 股票名称 | 节能国祯 |
| 最新价/元 | 7.65 |
| 涨跌额/元 | 0.65 |
| 涨跌幅/% | 9.29 |
| 买入/元 | 7.65 |
| 卖出/元 | 7.67 |
| 昨收/元 | 7.00 |
| 今开/元 | 8.20 |
| 最高/元 | 8.20 |
| 最低/元 | 7.10 |
| 成交量/手 | 347857.28 |
| 成交额/万 | 26384.08 |
| 股净值/元 | 13.28 |
| 市净率 | 1.21 |
| 总市值/万 | 520997.31 |
| 流通值/万 | 519502.13 |
| 换手率/% | 5.12 |
| 入市日期 | 2014-08-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
节能国祯(300388)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 | 8.20 | 7.65 | 0.65 | 9.29 | 347857.28 | 26384.08 | 5.12 |
| 2024-09-30 | 6.57 | 7.00 | 0.73 | 11.64 | 266765.46 | 17884.87 | 3.93 |
| 2024-09-27 | 6.15 | 6.27 | 0.23 | 3.81 | 128721.58 | 7942.19 | 1.90 |
| 2024-09-26 | 5.93 | 6.04 | 0.05 | 0.84 | 88652.20 | 5289.09 | 1.31 |
| 2024-09-25 | 5.94 | 5.99 | 0.19 | 3.28 | 137332.99 | 8277.36 | 2.02 |
| 2024-09-24 | 5.49 | 5.80 | 0.29 | 5.26 | 110015.51 | 6331.62 | 1.62 |
| 2024-09-23 | 5.46 | 5.51 | 0.06 | 1.10 | 36688.52 | 1999.61 | 0.54 |
| 2024-09-20 | 5.52 | 5.45 | -0.07 | -1.27 | 15934.40 | 872.20 | 0.23 |
| 2024-09-19 | 5.37 | 5.52 | 0.16 | 2.99 | 25650.01 | 1404.07 | 0.38 |
| 2024-09-18 | 5.46 | 5.36 | -0.10 | -1.83 | 32546.00 | 1737.69 | 0.48 |
| 2024-09-13 | 5.46 | 5.46 | 0.00 | 0.00 | 19441.80 | 1060.39 | 0.29 |
| 2024-09-12 | 5.42 | 5.46 | 0.04 | 0.74 | 16865.80 | 919.75 | 0.25 |
| 2024-09-11 | 5.49 | 5.42 | -0.07 | -1.28 | 19537.60 | 1061.05 | 0.29 |
| 2024-09-10 | 5.49 | 5.49 | 0.00 | 0.00 | 21998.76 | 1204.65 | 0.32 |
| 2024-09-09 | 5.48 | 5.49 | 0.00 | 0.00 | 17612.40 | 966.68 | 0.26 |
| 2024-09-06 | 5.50 | 5.49 | -0.02 | -0.36 | 20963.39 | 1158.90 | 0.31 |
| 2024-09-05 | 5.51 | 5.51 | 0.00 | 0.00 | 20068.19 | 1106.06 | 0.30 |
| 2024-09-04 | 5.55 | 5.51 | -0.05 | -0.90 | 19531.00 | 1080.46 | 0.29 |
| 2024-09-03 | 5.55 | 5.56 | -0.02 | -0.36 | 25375.20 | 1409.28 | 0.37 |
| 2024-09-02 | 5.65 | 5.58 | -0.08 | -1.41 | 41002.72 | 2314.18 | 0.60 |
| 2024-08-30 | 5.64 | 5.66 | 0.03 | 0.53 | 46146.52 | 2613.07 | 0.68 |
| 2024-08-29 | 5.62 | 5.63 | -0.03 | -0.53 | 34151.60 | 1913.34 | 0.50 |
| 2024-08-28 | 5.69 | 5.66 | -0.05 | -0.88 | 29338.80 | 1666.55 | 0.43 |
| 2024-08-27 | 5.67 | 5.71 | 0.05 | 0.88 | 38381.00 | 2182.93 | 0.57 |
| 2024-08-26 | 5.60 | 5.66 | 0.05 | 0.89 | 38492.52 | 2170.47 | 0.57 |
| 2024-08-23 | 5.70 | 5.61 | -0.02 | -0.36 | 62776.24 | 3553.86 | 0.92 |
| 2024-08-22 | 5.62 | 5.63 | -0.02 | -0.35 | 19991.00 | 1126.54 | 0.29 |
| 2024-08-21 | 5.66 | 5.65 | -0.05 | -0.88 | 18044.77 | 1021.67 | 0.27 |
| 2024-08-20 | 5.78 | 5.70 | -0.09 | -1.55 | 28690.20 | 1639.71 | 0.42 |
| 2024-08-19 | 5.85 | 5.79 | 0.01 | 0.17 | 17736.80 | 1027.50 | 0.26 |
| 2024-08-16 | 5.85 | 5.78 | -0.08 | -1.37 | 29622.00 | 1718.27 | 0.44 |
| 2024-08-15 | 5.82 | 5.86 | -0.01 | -0.17 | 31399.00 | 1841.63 | 0.46 |
| 2024-08-14 | 5.82 | 5.87 | 0.04 | 0.69 | 40781.00 | 2397.98 | 0.60 |
| 2024-08-13 | 5.70 | 5.83 | 0.10 | 1.75 | 48456.80 | 2800.51 | 0.71 |
| 2024-08-12 | 5.78 | 5.73 | 0.07 | 1.24 | 50524.20 | 2917.28 | 0.74 |
| 2024-08-09 | 5.69 | 5.66 | -0.02 | -0.35 | 25659.80 | 1463.96 | 0.38 |
| 2024-08-08 | 5.63 | 5.68 | 0.05 | 0.89 | 28564.65 | 1613.41 | 0.42 |
| 2024-08-07 | 5.64 | 5.63 | -0.02 | -0.35 | 15940.40 | 898.48 | 0.23 |
| 2024-08-06 | 5.66 | 5.65 | 0.04 | 0.71 | 26666.44 | 1501.61 | 0.39 |
| 2024-08-05 | 5.67 | 5.61 | -0.07 | -1.23 | 25607.00 | 1448.48 | 0.38 |
| 2024-08-02 | 5.70 | 5.68 | -0.05 | -0.87 | 25642.20 | 1463.16 | 0.38 |
| 2024-08-01 | 5.77 | 5.73 | -0.02 | -0.35 | 31699.51 | 1822.56 | 0.47 |
| 2024-07-31 | 5.67 | 5.75 | 0.09 | 1.59 | 35349.80 | 2020.56 | 0.52 |
| 2024-07-30 | 5.64 | 5.66 | 0.01 | 0.18 | 23051.00 | 1303.42 | 0.34 |
| 2024-07-29 | 5.64 | 5.65 | 0.04 | 0.71 | 27873.24 | 1573.07 | 0.41 |
| 2024-07-26 | 5.55 | 5.61 | 0.07 | 1.26 | 33215.97 | 1861.00 | 0.49 |
| 2024-07-25 | 5.44 | 5.54 | 0.07 | 1.28 | 23144.80 | 1274.05 | 0.34 |
| 2024-07-24 | 5.45 | 5.47 | -0.03 | -0.55 | 44762.70 | 2443.60 | 0.66 |
| 2024-07-23 | 5.72 | 5.50 | 0.00 | 0.00 | 61661.85 | 3476.59 | 0.91 |
| 2024-07-22 | 5.48 | 5.50 | 0.02 | 0.37 | 24145.80 | 1319.92 | 0.36 |
| 2024-07-19 | 5.49 | 5.48 | -0.02 | -0.36 | 17816.00 | 975.02 | 0.26 |
| 2024-07-18 | 5.48 | 5.50 | 0.00 | 0.00 | 25819.00 | 1409.63 | 0.38 |
| 2024-07-17 | 5.57 | 5.50 | -0.06 | -1.08 | 21785.40 | 1202.65 | 0.32 |
| 2024-07-16 | 5.62 | 5.56 | -0.07 | -1.24 | 29886.18 | 1660.60 | 0.44 |
| 2024-07-15 | 5.66 | 5.63 | -0.06 | -1.05 | 25438.60 | 1433.11 | 0.37 |
| 2024-07-12 | 5.65 | 5.69 | 0.04 | 0.71 | 38622.78 | 2203.48 | 0.57 |
| 2024-07-11 | 5.54 | 5.65 | 0.20 | 3.67 | 35809.18 | 2006.32 | 0.53 |
| 2024-07-10 | 5.49 | 5.45 | -0.07 | -1.27 | 22807.00 | 1253.31 | 0.34 |
| 2024-07-09 | 5.42 | 5.52 | 0.10 | 1.85 | 27160.78 | 1476.17 | 0.40 |
| 2024-07-08 | 5.57 | 5.42 | -0.17 | -3.04 | 26195.60 | 1429.05 | 0.39 |
| 2024-07-05 | 5.54 | 5.59 | 0.05 | 0.90 | 18252.20 | 1015.29 | 0.27 |
| 2024-07-04 | 5.76 | 5.54 | -0.21 | -3.65 | 28383.00 | 1594.25 | 0.41 |
| 2024-07-03 | 5.77 | 5.75 | -0.01 | -0.17 | 21871.20 | 1263.01 | 0.31 |
| 2024-07-02 | 5.70 | 5.76 | 0.04 | 0.70 | 26847.00 | 1543.69 | 0.39 |
| 2024-07-01 | 5.55 | 5.72 | 0.18 | 3.25 | 34097.48 | 1926.58 | 0.49 |
| 2024-06-28 | 5.51 | 5.54 | 0.02 | 0.36 | 25939.40 | 1445.24 | 0.37 |
| 2024-06-27 | 5.60 | 5.52 | -0.10 | -1.78 | 22024.30 | 1228.08 | 0.32 |
| 2024-06-26 | 5.52 | 5.62 | 0.08 | 1.44 | 30868.50 | 1710.38 | 0.44 |
| 2024-06-25 | 5.53 | 5.54 | 0.03 | 0.54 | 23405.01 | 1299.05 | 0.34 |
| 2024-06-24 | 5.69 | 5.51 | -0.21 | -3.67 | 36540.60 | 2025.72 | 0.52 |
| 2024-06-21 | 5.69 | 5.72 | 0.03 | 0.53 | 26010.00 | 1486.44 | 0.37 |
| 2024-06-20 | 5.84 | 5.69 | -0.14 | -2.40 | 28679.40 | 1644.21 | 0.41 |
| 2024-06-19 | 5.87 | 5.83 | -0.04 | -0.68 | 19621.00 | 1146.64 | 0.28 |
| 2024-06-18 | 5.76 | 5.87 | 0.12 | 2.09 | 23797.00 | 1383.76 | 0.34 |
| 2024-06-17 | 5.75 | 5.75 | -0.01 | -0.17 | 34090.00 | 1976.28 | 0.49 |
| 2024-06-14 | 5.78 | 5.76 | -0.03 | -0.52 | 24573.00 | 1416.47 | 0.35 |
| 2024-06-13 | 5.81 | 5.79 | -0.03 | -0.52 | 27618.80 | 1599.93 | 0.40 |
| 2024-06-12 | 5.80 | 5.82 | 0.01 | 0.17 | 26318.24 | 1530.87 | 0.38 |
| 2024-06-11 | 5.85 | 5.81 | -0.05 | -0.85 | 37801.24 | 2187.10 | 0.54 |
| 2024-06-07 | 5.61 | 5.86 | 0.29 | 5.21 | 58548.07 | 3376.83 | 0.84 |
| 2024-06-06 | 5.79 | 5.57 | -0.23 | -3.97 | 57342.44 | 3223.77 | 0.82 |
| 2024-06-05 | 5.88 | 5.80 | -0.12 | -2.03 | 28914.40 | 1687.18 | 0.41 |
| 2024-06-04 | 5.86 | 5.92 | 0.02 | 0.34 | 37075.40 | 2177.55 | 0.53 |
| 2024-06-03 | 6.01 | 5.90 | -0.12 | -1.99 | 47565.20 | 2822.27 | 0.68 |
| 2024-05-31 | 6.05 | 6.02 | -0.02 | -0.33 | 31482.80 | 1890.13 | 0.45 |
| 2024-05-30 | 6.06 | 6.04 | -0.05 | -0.82 | 31092.80 | 1887.36 | 0.45 |
| 2024-05-29 | 6.09 | 6.09 | 0.00 | 0.00 | 32370.40 | 1971.79 | 0.46 |
| 2024-05-28 | 6.19 | 6.09 | -0.10 | -1.62 | 30925.00 | 1893.74 | 0.44 |
| 2024-05-27 | 6.09 | 6.19 | 0.10 | 1.64 | 33671.72 | 2062.10 | 0.48 |
| 2024-05-24 | 6.06 | 6.09 | 0.03 | 0.50 | 38041.20 | 2322.64 | 0.55 |
| 2024-05-23 | 6.19 | 6.06 | -0.17 | -2.73 | 46341.20 | 2826.06 | 0.66 |
| 2024-05-22 | 6.25 | 6.23 | 0.00 | 0.00 | 46875.18 | 2923.82 | 0.67 |
| 2024-05-21 | 6.43 | 6.36 | -0.08 | -1.24 | 31944.40 | 2037.39 | 0.46 |
| 2024-05-20 | 6.43 | 6.44 | 0.02 | 0.31 | 53539.79 | 3437.92 | 0.77 |
| 2024-05-17 | 6.46 | 6.42 | -0.02 | -0.31 | 47596.20 | 3044.25 | 0.68 |
| 2024-05-16 | 6.40 | 6.44 | 0.03 | 0.47 | 48041.55 | 3099.44 | 0.69 |
| 2024-05-15 | 6.51 | 6.41 | -0.13 | -1.99 | 55334.60 | 3577.03 | 0.79 |
| 2024-05-14 | 6.41 | 6.54 | 0.10 | 1.55 | 105787.39 | 6888.92 | 1.52 |
| 2024-05-13 | 6.40 | 6.44 | 0.06 | 0.94 | 110482.26 | 7135.86 | 1.58 |
| 2024-05-10 | 6.36 | 6.38 | 0.01 | 0.16 | 57101.12 | 3631.11 | 0.82 |
日K线
周K线
月K线
