中来股份(300393)股票信息
| 股票代码 | 300393 |
| 股票名称 | 中来股份 |
| 最新价/元 | 9.14 |
| 涨跌额/元 | 1.32 |
| 涨跌幅/% | 16.88 |
| 买入/元 | 9.14 |
| 卖出/元 | 9.15 |
| 昨收/元 | 7.82 |
| 今开/元 | 9.27 |
| 最高/元 | 9.27 |
| 最低/元 | 8.19 |
| 成交量/手 | 870409.65 |
| 成交额/万 | 76813.49 |
| 股净值/元 | 19.04 |
| 市净率 | 2.51 |
| 总市值/万 | 995919.41 |
| 流通值/万 | 872018.60 |
| 换手率/% | 9.12 |
| 入市日期 | 2014-09-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
中来股份(300393)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 | 9.27 | 9.14 | 1.32 | 16.88 | 870409.65 | 76813.49 | 9.12 |
| 2024-09-30 | 7.06 | 7.82 | 1.10 | 16.37 | 796285.11 | 58614.75 | 8.35 |
| 2024-09-27 | 6.17 | 6.72 | 0.57 | 9.27 | 643010.40 | 41992.54 | 6.74 |
| 2024-09-26 | 5.93 | 6.15 | 0.20 | 3.36 | 323897.45 | 19533.50 | 3.39 |
| 2024-09-25 | 5.95 | 5.95 | -0.03 | -0.50 | 395310.48 | 23803.16 | 4.14 |
| 2024-09-24 | 5.77 | 5.98 | 0.21 | 3.64 | 370506.36 | 21728.88 | 3.88 |
| 2024-09-23 | 5.73 | 5.77 | -0.01 | -0.17 | 200985.00 | 11482.75 | 2.11 |
| 2024-09-20 | 5.91 | 5.78 | -0.19 | -3.18 | 305989.92 | 17689.39 | 3.21 |
| 2024-09-19 | 6.13 | 5.97 | -0.09 | -1.49 | 364505.45 | 21784.92 | 3.82 |
| 2024-09-18 | 5.96 | 6.06 | -0.01 | -0.17 | 373626.05 | 22388.50 | 3.92 |
| 2024-09-13 | 5.90 | 6.07 | 0.01 | 0.17 | 617544.08 | 36644.60 | 6.47 |
| 2024-09-12 | 5.49 | 6.06 | 0.62 | 11.40 | 742017.25 | 45971.40 | 7.78 |
| 2024-09-11 | 5.33 | 5.44 | 0.10 | 1.87 | 104661.00 | 5690.57 | 1.10 |
| 2024-09-10 | 5.34 | 5.34 | 0.01 | 0.19 | 74210.52 | 3939.39 | 0.78 |
| 2024-09-09 | 5.38 | 5.33 | -0.05 | -0.93 | 69281.92 | 3703.87 | 0.73 |
| 2024-09-06 | 5.58 | 5.38 | -0.20 | -3.58 | 112294.00 | 6120.93 | 1.18 |
| 2024-09-05 | 5.49 | 5.58 | 0.07 | 1.27 | 153082.00 | 8604.98 | 1.60 |
| 2024-09-04 | 5.44 | 5.51 | 0.03 | 0.55 | 132193.00 | 7311.12 | 1.39 |
| 2024-09-03 | 5.38 | 5.48 | 0.10 | 1.86 | 114282.00 | 6246.83 | 1.20 |
| 2024-09-02 | 5.49 | 5.38 | -0.12 | -2.18 | 132811.56 | 7244.71 | 1.39 |
| 2024-08-30 | 5.40 | 5.50 | 0.11 | 2.04 | 162805.35 | 8908.56 | 1.71 |
| 2024-08-29 | 5.20 | 5.39 | 0.19 | 3.65 | 162804.56 | 8721.57 | 1.71 |
| 2024-08-28 | 5.10 | 5.20 | -0.01 | -0.19 | 86398.21 | 4462.19 | 0.91 |
| 2024-08-27 | 5.18 | 5.21 | 0.00 | 0.00 | 200634.76 | 10392.40 | 2.10 |
| 2024-08-26 | 5.17 | 5.21 | -0.01 | -0.19 | 96101.36 | 5058.77 | 1.01 |
| 2024-08-23 | 5.28 | 5.22 | -0.03 | -0.57 | 59685.56 | 3130.96 | 0.63 |
| 2024-08-22 | 5.38 | 5.25 | -0.12 | -2.24 | 76534.92 | 4064.47 | 0.80 |
| 2024-08-21 | 5.35 | 5.37 | -0.01 | -0.19 | 61881.40 | 3328.18 | 0.65 |
| 2024-08-20 | 5.49 | 5.38 | -0.11 | -2.00 | 84349.67 | 4582.24 | 0.88 |
| 2024-08-19 | 5.50 | 5.49 | -0.14 | -2.49 | 120079.26 | 6607.42 | 1.26 |
| 2024-08-16 | 5.73 | 5.63 | -0.11 | -1.92 | 114153.40 | 6476.23 | 1.20 |
| 2024-08-15 | 5.61 | 5.74 | 0.11 | 1.95 | 140229.68 | 8018.92 | 1.47 |
| 2024-08-14 | 5.76 | 5.63 | -0.10 | -1.75 | 85211.12 | 4855.35 | 0.89 |
| 2024-08-13 | 5.71 | 5.73 | -0.06 | -1.04 | 130880.89 | 7434.69 | 1.37 |
| 2024-08-12 | 5.93 | 5.79 | 0.03 | 0.52 | 126216.66 | 7353.10 | 1.32 |
| 2024-08-09 | 5.96 | 5.76 | -0.24 | -4.00 | 189068.88 | 11081.82 | 1.98 |
| 2024-08-08 | 5.81 | 6.00 | 0.11 | 1.87 | 255153.00 | 15204.13 | 2.67 |
| 2024-08-07 | 5.85 | 5.89 | 0.04 | 0.68 | 180321.36 | 10521.63 | 1.89 |
| 2024-08-06 | 5.65 | 5.85 | 0.26 | 4.65 | 270246.00 | 15776.46 | 2.83 |
| 2024-08-05 | 5.65 | 5.59 | -0.08 | -1.41 | 153477.40 | 8781.05 | 1.61 |
| 2024-08-02 | 5.72 | 5.67 | -0.08 | -1.39 | 93634.40 | 5364.04 | 0.98 |
| 2024-08-01 | 5.73 | 5.75 | 0.01 | 0.17 | 109911.00 | 6303.56 | 1.15 |
| 2024-07-31 | 5.53 | 5.74 | 0.22 | 3.99 | 164232.00 | 9295.09 | 1.72 |
| 2024-07-30 | 5.47 | 5.52 | -0.01 | -0.18 | 69949.00 | 3860.19 | 0.73 |
| 2024-07-29 | 5.61 | 5.53 | -0.07 | -1.25 | 74915.35 | 4137.35 | 0.79 |
| 2024-07-26 | 5.56 | 5.60 | 0.00 | 0.00 | 123559.05 | 6923.40 | 1.30 |
| 2024-07-25 | 5.35 | 5.60 | 0.20 | 3.70 | 190154.60 | 10614.02 | 1.99 |
| 2024-07-24 | 5.52 | 5.40 | -0.14 | -2.53 | 99407.06 | 5410.23 | 1.04 |
| 2024-07-23 | 5.64 | 5.54 | -0.10 | -1.77 | 96262.36 | 5402.64 | 1.01 |
| 2024-07-22 | 5.67 | 5.64 | -0.04 | -0.70 | 103365.48 | 5850.93 | 1.08 |
| 2024-07-19 | 5.58 | 5.68 | 0.04 | 0.71 | 132203.57 | 7461.98 | 1.39 |
| 2024-07-18 | 5.57 | 5.64 | -0.10 | -1.74 | 180104.48 | 10045.77 | 1.89 |
| 2024-07-17 | 5.59 | 5.74 | 0.22 | 3.99 | 265601.25 | 15397.58 | 2.78 |
| 2024-07-16 | 5.50 | 5.52 | 0.01 | 0.18 | 82069.93 | 4513.68 | 0.86 |
| 2024-07-15 | 5.63 | 5.51 | -0.15 | -2.65 | 103890.75 | 5750.56 | 1.09 |
| 2024-07-12 | 5.60 | 5.66 | 0.02 | 0.36 | 162184.68 | 9235.55 | 1.70 |
| 2024-07-11 | 5.49 | 5.64 | 0.23 | 4.25 | 177730.14 | 9958.90 | 1.86 |
| 2024-07-10 | 5.38 | 5.41 | 0.03 | 0.56 | 159991.00 | 8761.38 | 1.68 |
| 2024-07-09 | 5.37 | 5.38 | 0.03 | 0.56 | 138217.80 | 7381.28 | 1.45 |
| 2024-07-08 | 5.60 | 5.49 | -0.15 | -2.66 | 109367.60 | 6015.25 | 1.15 |
| 2024-07-05 | 5.57 | 5.64 | 0.03 | 0.54 | 91149.78 | 5146.28 | 0.96 |
| 2024-07-04 | 5.86 | 5.61 | -0.22 | -3.77 | 108508.00 | 6174.95 | 1.14 |
| 2024-07-03 | 5.83 | 5.83 | 0.02 | 0.34 | 98920.00 | 5773.29 | 1.04 |
| 2024-07-02 | 5.81 | 5.81 | -0.03 | -0.51 | 88307.74 | 5147.45 | 0.93 |
| 2024-07-01 | 5.76 | 5.84 | 0.07 | 1.21 | 105926.50 | 6150.98 | 1.11 |
| 2024-06-28 | 5.79 | 5.77 | -0.02 | -0.35 | 103564.86 | 6044.40 | 1.09 |
| 2024-06-27 | 5.95 | 5.79 | -0.20 | -3.34 | 112439.23 | 6593.82 | 1.18 |
| 2024-06-26 | 5.80 | 5.99 | 0.19 | 3.28 | 139082.91 | 8165.37 | 1.46 |
| 2024-06-25 | 5.95 | 5.80 | -0.10 | -1.70 | 116009.03 | 6762.82 | 1.22 |
| 2024-06-24 | 6.09 | 5.90 | -0.30 | -4.84 | 160117.88 | 9562.79 | 1.68 |
| 2024-06-21 | 6.22 | 6.20 | 0.06 | 0.98 | 140758.45 | 8841.68 | 1.48 |
| 2024-06-20 | 6.37 | 6.14 | -0.25 | -3.91 | 154458.00 | 9574.97 | 1.62 |
| 2024-06-19 | 6.54 | 6.39 | -0.11 | -1.69 | 100717.34 | 6450.48 | 1.06 |
| 2024-06-18 | 6.39 | 6.50 | 0.10 | 1.56 | 123633.50 | 8024.74 | 1.30 |
| 2024-06-17 | 6.50 | 6.40 | -0.14 | -2.14 | 138369.65 | 8879.75 | 1.45 |
| 2024-06-14 | 6.57 | 6.54 | -0.10 | -1.51 | 145076.32 | 9488.51 | 1.52 |
| 2024-06-13 | 6.68 | 6.64 | -0.06 | -0.90 | 154907.60 | 10433.36 | 1.62 |
| 2024-06-12 | 6.72 | 6.70 | -0.02 | -0.30 | 105179.57 | 7039.96 | 1.10 |
| 2024-06-11 | 6.63 | 6.72 | 0.06 | 0.90 | 119967.81 | 7918.64 | 1.26 |
| 2024-06-07 | 6.78 | 6.66 | -0.06 | -0.89 | 180437.14 | 12012.99 | 1.89 |
| 2024-06-06 | 7.10 | 6.72 | -0.35 | -4.95 | 294394.96 | 20280.33 | 3.09 |
| 2024-06-05 | 7.17 | 7.07 | -0.22 | -3.02 | 166507.00 | 11869.65 | 1.75 |
| 2024-06-04 | 7.19 | 7.29 | 0.12 | 1.67 | 251885.69 | 18105.91 | 2.64 |
| 2024-06-03 | 7.29 | 7.17 | -0.23 | -3.11 | 271254.16 | 19413.35 | 2.84 |
| 2024-05-31 | 7.67 | 7.40 | -0.25 | -3.27 | 303922.14 | 22747.41 | 3.19 |
| 2024-05-30 | 7.73 | 7.65 | 0.02 | 0.26 | 428096.50 | 33029.78 | 4.49 |
| 2024-05-29 | 7.18 | 7.63 | 0.50 | 7.01 | 658721.44 | 51261.01 | 6.91 |
| 2024-05-28 | 7.28 | 7.13 | -0.13 | -1.79 | 216700.08 | 15563.26 | 2.27 |
| 2024-05-27 | 7.47 | 7.26 | -0.22 | -2.94 | 313570.26 | 22482.51 | 3.29 |
| 2024-05-24 | 7.68 | 7.48 | -0.26 | -3.36 | 327063.41 | 24965.96 | 3.43 |
| 2024-05-23 | 7.94 | 7.74 | -0.37 | -4.56 | 539909.44 | 42030.91 | 5.66 |
| 2024-05-22 | 6.93 | 8.11 | 1.18 | 17.03 | 754131.25 | 57561.54 | 7.91 |
| 2024-05-21 | 7.10 | 6.93 | -0.17 | -2.39 | 143190.19 | 9990.08 | 1.50 |
| 2024-05-20 | 7.20 | 7.10 | -0.11 | -1.53 | 116946.01 | 8385.64 | 1.23 |
| 2024-05-17 | 7.13 | 7.21 | 0.04 | 0.56 | 118955.85 | 8465.86 | 1.25 |
| 2024-05-16 | 7.18 | 7.17 | -0.05 | -0.69 | 88115.50 | 6351.48 | 0.92 |
| 2024-05-15 | 7.37 | 7.22 | -0.15 | -2.04 | 125143.32 | 9176.40 | 1.31 |
| 2024-05-14 | 7.46 | 7.37 | -0.08 | -1.07 | 107439.20 | 7954.34 | 1.13 |
| 2024-05-13 | 7.50 | 7.45 | -0.15 | -1.97 | 109045.50 | 8175.41 | 1.14 |
| 2024-05-10 | 7.78 | 7.60 | -0.10 | -1.30 | 146506.06 | 11126.20 | 1.54 |
日K线
周K线
月K线
