劲拓股份(300400)股票信息
| 股票代码 | 300400 |
| 股票名称 | 劲拓股份 |
| 最新价/元 | 18.05 |
| 涨跌额/元 | 3.01 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 18.05 |
| 卖出/元 | 0.00 |
| 昨收/元 | 15.04 |
| 今开/元 | 18.05 |
| 最高/元 | 18.05 |
| 最低/元 | 16.54 |
| 成交量/手 | 369586.36 |
| 成交额/万 | 65070.09 |
| 股净值/元 | 111.08 |
| 市净率 | 5.19 |
| 总市值/万 | 437939.57 |
| 流通值/万 | 433500.31 |
| 换手率/% | 15.39 |
| 入市日期 | 2014-10-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
劲拓股份(300400)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 | 18.05 | 18.05 | 3.01 | 20.01 | 369586.36 | 65070.09 | 15.39 |
| 2024-09-30 | 13.50 | 15.04 | 2.04 | 15.69 | 294426.73 | 41872.02 | 12.26 |
| 2024-09-27 | 12.48 | 13.00 | 0.76 | 6.21 | 185262.90 | 23602.76 | 7.71 |
| 2024-09-26 | 11.89 | 12.24 | 0.30 | 2.51 | 114039.00 | 13779.11 | 4.75 |
| 2024-09-25 | 11.92 | 11.94 | 0.04 | 0.34 | 140350.00 | 16959.19 | 5.84 |
| 2024-09-24 | 11.72 | 11.90 | 0.18 | 1.54 | 132872.00 | 15555.48 | 5.53 |
| 2024-09-23 | 11.54 | 11.72 | 0.23 | 2.00 | 97998.12 | 11451.23 | 4.08 |
| 2024-09-20 | 11.45 | 11.49 | 0.08 | 0.70 | 74758.12 | 8535.44 | 3.11 |
| 2024-09-19 | 11.39 | 11.41 | 0.12 | 1.06 | 76086.12 | 8684.88 | 3.17 |
| 2024-09-18 | 11.45 | 11.29 | -0.06 | -0.53 | 65366.00 | 7339.93 | 2.72 |
| 2024-09-13 | 11.77 | 11.35 | -0.36 | -3.07 | 92074.02 | 10590.14 | 3.83 |
| 2024-09-12 | 12.06 | 11.71 | -0.30 | -2.50 | 104749.30 | 12407.15 | 4.36 |
| 2024-09-11 | 12.55 | 12.01 | -0.66 | -5.21 | 129212.30 | 15746.05 | 5.38 |
| 2024-09-10 | 12.31 | 12.67 | 0.32 | 2.59 | 150180.00 | 18655.30 | 6.25 |
| 2024-09-09 | 12.37 | 12.35 | -0.12 | -0.96 | 107145.00 | 13210.63 | 4.46 |
| 2024-09-06 | 13.08 | 12.47 | -0.80 | -6.03 | 207005.98 | 26077.26 | 8.62 |
| 2024-09-05 | 13.66 | 13.27 | -0.39 | -2.86 | 184259.98 | 24469.26 | 7.67 |
| 2024-09-04 | 14.86 | 13.66 | -1.30 | -8.69 | 250503.03 | 35122.89 | 10.43 |
| 2024-09-03 | 15.00 | 15.34 | -0.04 | -0.26 | 237179.00 | 35852.99 | 9.88 |
| 2024-09-02 | 14.66 | 15.38 | 0.35 | 2.33 | 332273.00 | 49515.41 | 13.84 |
| 2024-08-30 | 14.89 | 15.03 | -0.12 | -0.79 | 446871.33 | 68453.10 | 18.61 |
| 2024-08-29 | 13.90 | 15.15 | 0.97 | 6.84 | 392536.77 | 58017.29 | 16.34 |
| 2024-08-28 | 14.00 | 14.18 | 0.07 | 0.50 | 316466.98 | 45853.81 | 13.18 |
| 2024-08-27 | 14.71 | 14.11 | -1.59 | -10.13 | 335173.91 | 47600.80 | 13.96 |
| 2024-08-26 | 14.45 | 15.70 | 0.69 | 4.60 | 589927.04 | 89381.22 | 24.56 |
| 2024-08-23 | 12.19 | 15.01 | 2.50 | 19.98 | 446362.75 | 63383.52 | 18.59 |
| 2024-08-22 | 13.09 | 12.51 | -0.84 | -6.29 | 189180.00 | 24293.34 | 7.88 |
| 2024-08-21 | 12.54 | 13.35 | 0.78 | 6.21 | 265471.00 | 34932.42 | 11.05 |
| 2024-08-20 | 12.09 | 12.57 | -0.03 | -0.24 | 171488.00 | 21543.15 | 7.14 |
| 2024-08-19 | 12.90 | 12.60 | -0.47 | -3.60 | 230121.90 | 29792.75 | 9.58 |
| 2024-08-16 | 12.36 | 13.07 | 0.56 | 4.48 | 271157.18 | 34919.43 | 11.29 |
| 2024-08-15 | 12.10 | 12.51 | 0.09 | 0.73 | 251613.98 | 31333.57 | 10.48 |
| 2024-08-14 | 11.82 | 12.42 | 0.58 | 4.90 | 249812.00 | 30596.41 | 10.40 |
| 2024-08-13 | 11.65 | 11.84 | 0.00 | 0.00 | 134089.00 | 15785.15 | 5.58 |
| 2024-08-12 | 11.70 | 11.84 | 0.05 | 0.42 | 134452.00 | 15668.58 | 5.60 |
| 2024-08-09 | 11.01 | 11.79 | 0.88 | 8.07 | 199659.00 | 23166.10 | 8.31 |
| 2024-08-08 | 11.03 | 10.91 | -0.17 | -1.53 | 53076.00 | 5763.23 | 2.21 |
| 2024-08-07 | 10.90 | 11.08 | 0.18 | 1.65 | 46820.00 | 5165.17 | 1.95 |
| 2024-08-06 | 11.02 | 10.90 | 0.08 | 0.74 | 46549.00 | 5061.76 | 1.94 |
| 2024-08-05 | 11.43 | 10.82 | -0.62 | -5.42 | 78464.00 | 8693.36 | 3.27 |
| 2024-08-02 | 11.65 | 11.44 | -0.33 | -2.80 | 83704.00 | 9742.76 | 3.49 |
| 2024-08-01 | 11.74 | 11.77 | -0.06 | -0.51 | 98505.40 | 11674.32 | 4.10 |
| 2024-07-31 | 11.54 | 11.83 | 0.13 | 1.11 | 139825.40 | 16398.09 | 5.82 |
| 2024-07-30 | 11.10 | 11.70 | 0.53 | 4.75 | 146046.40 | 16901.04 | 6.08 |
| 2024-07-29 | 11.10 | 11.17 | 0.07 | 0.63 | 52724.00 | 5854.84 | 2.20 |
| 2024-07-26 | 10.57 | 11.10 | 0.49 | 4.62 | 69914.00 | 7641.63 | 2.91 |
| 2024-07-25 | 10.82 | 10.61 | -0.28 | -2.57 | 53840.00 | 5731.45 | 2.24 |
| 2024-07-24 | 10.84 | 10.89 | -0.22 | -1.98 | 60644.00 | 6679.56 | 2.53 |
| 2024-07-23 | 11.40 | 11.11 | -0.45 | -3.89 | 93011.00 | 10444.17 | 3.87 |
| 2024-07-22 | 10.73 | 11.56 | 0.76 | 7.04 | 140457.00 | 15889.32 | 5.85 |
| 2024-07-19 | 10.50 | 10.80 | 0.20 | 1.89 | 51392.00 | 5556.43 | 2.14 |
| 2024-07-18 | 10.35 | 10.60 | -0.03 | -0.28 | 54645.00 | 5666.60 | 2.28 |
| 2024-07-17 | 11.10 | 10.63 | -0.66 | -5.85 | 78054.02 | 8463.77 | 3.25 |
| 2024-07-16 | 11.12 | 11.29 | 0.16 | 1.44 | 90570.52 | 10164.73 | 3.77 |
| 2024-07-15 | 10.76 | 11.13 | 0.29 | 2.68 | 88579.00 | 9735.20 | 3.69 |
| 2024-07-12 | 11.10 | 10.84 | -0.25 | -2.25 | 37622.00 | 4088.58 | 1.57 |
| 2024-07-11 | 11.00 | 11.09 | 0.48 | 4.52 | 61718.00 | 6765.47 | 2.57 |
| 2024-07-10 | 10.70 | 10.61 | -0.16 | -1.49 | 34278.00 | 3665.80 | 1.43 |
| 2024-07-09 | 10.20 | 10.77 | 0.54 | 5.28 | 55218.09 | 5799.69 | 2.30 |
| 2024-07-08 | 10.70 | 10.23 | -0.37 | -3.49 | 35657.00 | 3686.24 | 1.48 |
| 2024-07-05 | 10.50 | 10.60 | 0.00 | 0.00 | 37083.00 | 3911.20 | 1.54 |
| 2024-07-04 | 10.89 | 10.60 | -0.26 | -2.39 | 52731.00 | 5717.96 | 2.20 |
| 2024-07-03 | 10.97 | 10.86 | -0.12 | -1.09 | 40559.00 | 4431.58 | 1.69 |
| 2024-07-02 | 11.23 | 10.98 | -0.19 | -1.70 | 43942.00 | 4851.50 | 1.83 |
| 2024-07-01 | 11.45 | 11.17 | -0.27 | -2.36 | 73663.98 | 8166.67 | 3.07 |
| 2024-06-28 | 11.05 | 11.44 | 0.32 | 2.88 | 82406.98 | 9426.39 | 3.43 |
| 2024-06-27 | 11.29 | 11.12 | -0.21 | -1.85 | 63017.00 | 7137.75 | 2.62 |
| 2024-06-26 | 10.77 | 11.33 | 0.52 | 4.81 | 58406.00 | 6461.02 | 2.43 |
| 2024-06-25 | 11.00 | 10.81 | -0.19 | -1.73 | 67946.00 | 7416.65 | 2.83 |
| 2024-06-24 | 11.58 | 11.00 | -0.69 | -5.90 | 95084.68 | 10660.19 | 3.96 |
| 2024-06-21 | 11.61 | 11.69 | -0.26 | -2.18 | 101237.00 | 11720.41 | 4.22 |
| 2024-06-20 | 11.66 | 11.95 | 0.19 | 1.62 | 166784.00 | 19980.87 | 6.94 |
| 2024-06-19 | 11.68 | 11.76 | 0.10 | 0.86 | 77439.00 | 9064.18 | 3.22 |
| 2024-06-18 | 11.39 | 11.66 | 0.28 | 2.46 | 54715.00 | 6323.18 | 2.28 |
| 2024-06-17 | 11.35 | 11.38 | 0.04 | 0.35 | 45284.00 | 5151.42 | 1.89 |
| 2024-06-14 | 11.50 | 11.34 | -0.20 | -1.73 | 52010.00 | 5881.04 | 2.17 |
| 2024-06-13 | 11.43 | 11.54 | 0.10 | 0.87 | 88618.00 | 10283.04 | 3.69 |
| 2024-06-12 | 11.24 | 11.44 | 0.38 | 3.44 | 101552.00 | 11660.74 | 4.23 |
| 2024-06-11 | 10.55 | 11.06 | 0.52 | 4.93 | 77804.60 | 8354.86 | 3.24 |
| 2024-06-07 | 10.42 | 10.54 | 0.33 | 3.23 | 56684.00 | 5962.23 | 2.36 |
| 2024-06-06 | 10.65 | 10.21 | -0.48 | -4.49 | 81979.50 | 8532.99 | 3.41 |
| 2024-06-05 | 10.91 | 10.69 | -0.24 | -2.20 | 53125.00 | 5706.62 | 2.21 |
| 2024-06-04 | 11.33 | 10.93 | -0.53 | -4.63 | 87622.00 | 9569.60 | 3.65 |
| 2024-06-03 | 11.62 | 11.46 | -0.16 | -1.38 | 78993.00 | 9034.56 | 3.29 |
| 2024-05-31 | 11.09 | 11.62 | 0.41 | 3.66 | 127311.00 | 14732.24 | 5.30 |
| 2024-05-30 | 11.60 | 11.21 | -0.65 | -5.48 | 129753.98 | 14711.33 | 5.40 |
| 2024-05-29 | 12.13 | 11.86 | -0.45 | -3.66 | 131822.00 | 15789.04 | 5.49 |
| 2024-05-28 | 12.20 | 12.31 | -0.24 | -1.91 | 138866.00 | 17170.96 | 5.78 |
| 2024-05-27 | 12.31 | 12.55 | -0.23 | -1.80 | 188922.39 | 23029.54 | 7.87 |
| 2024-05-24 | 13.26 | 12.78 | -1.22 | -8.71 | 269966.30 | 34701.25 | 11.24 |
| 2024-05-23 | 12.05 | 14.00 | 1.65 | 13.36 | 387316.28 | 52553.49 | 16.13 |
| 2024-05-22 | 13.33 | 12.35 | 1.06 | 9.39 | 228471.98 | 28175.26 | 9.51 |
| 2024-05-21 | 11.48 | 11.41 | -0.16 | -1.38 | 34044.00 | 3890.61 | 1.42 |
| 2024-05-20 | 11.66 | 11.57 | -0.04 | -0.35 | 37717.00 | 4360.26 | 1.57 |
| 2024-05-17 | 11.16 | 11.61 | 0.39 | 3.48 | 48526.00 | 5582.92 | 2.02 |
| 2024-05-16 | 11.03 | 11.22 | 0.12 | 1.08 | 33814.00 | 3803.92 | 1.41 |
| 2024-05-15 | 11.24 | 11.10 | -0.15 | -1.33 | 33438.30 | 3754.68 | 1.39 |
| 2024-05-14 | 11.20 | 11.25 | 0.20 | 1.81 | 29297.00 | 3293.06 | 1.22 |
| 2024-05-13 | 11.17 | 11.05 | -0.31 | -2.73 | 36347.30 | 4028.60 | 1.51 |
| 2024-05-10 | 11.75 | 11.36 | -0.39 | -3.32 | 43814.80 | 5007.67 | 1.82 |
日K线
周K线
月K线
