伊之密(300415)股票信息
| 股票代码 | 300415 |
| 股票名称 | 伊之密 |
| 最新价/元 | 26.50 |
| 涨跌额/元 | 2.23 |
| 涨跌幅/% | 9.19 |
| 买入/元 | 26.50 |
| 卖出/元 | 26.51 |
| 昨收/元 | 24.27 |
| 今开/元 | 28.90 |
| 最高/元 | 28.91 |
| 最低/元 | 24.41 |
| 成交量/手 | 225233.37 |
| 成交额/万 | 59020.16 |
| 股净值/元 | 25.98 |
| 市净率 | 4.66 |
| 总市值/万 | 1241689.52 |
| 流通值/万 | 1193330.48 |
| 换手率/% | 5.00 |
| 入市日期 | 2015-01-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
伊之密(300415)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 | 28.90 | 26.50 | 2.23 | 9.19 | 225233.37 | 59020.16 | 5.00 |
| 2024-09-30 | 22.00 | 24.27 | 2.61 | 12.05 | 145867.53 | 34175.11 | 3.24 |
| 2024-09-27 | 20.60 | 21.66 | 1.61 | 8.03 | 111274.14 | 23440.59 | 2.47 |
| 2024-09-26 | 19.51 | 20.05 | 0.51 | 2.61 | 82534.96 | 16216.22 | 1.83 |
| 2024-09-25 | 19.45 | 19.54 | 0.48 | 2.52 | 107198.94 | 21098.95 | 2.38 |
| 2024-09-24 | 18.40 | 19.06 | 0.95 | 5.25 | 95919.32 | 17892.67 | 2.13 |
| 2024-09-23 | 18.08 | 18.11 | 0.06 | 0.33 | 39012.00 | 7109.16 | 0.87 |
| 2024-09-20 | 18.22 | 18.05 | -0.20 | -1.10 | 33480.20 | 6040.83 | 0.74 |
| 2024-09-19 | 18.35 | 18.25 | 0.12 | 0.66 | 50475.05 | 9211.60 | 1.12 |
| 2024-09-18 | 18.17 | 18.13 | -0.07 | -0.39 | 47911.05 | 8639.90 | 1.06 |
| 2024-09-13 | 18.17 | 18.20 | 0.08 | 0.44 | 51922.20 | 9470.41 | 1.15 |
| 2024-09-12 | 18.15 | 18.12 | -0.03 | -0.17 | 61528.25 | 11236.63 | 1.37 |
| 2024-09-11 | 17.36 | 18.15 | 0.82 | 4.73 | 93380.90 | 16726.56 | 2.07 |
| 2024-09-10 | 16.92 | 17.33 | 0.36 | 2.12 | 45274.36 | 7795.89 | 1.01 |
| 2024-09-09 | 17.04 | 16.97 | -0.26 | -1.51 | 33241.57 | 5660.02 | 0.74 |
| 2024-09-06 | 17.46 | 17.23 | -0.17 | -0.98 | 30228.00 | 5234.66 | 0.67 |
| 2024-09-05 | 17.42 | 17.40 | 0.09 | 0.52 | 39269.00 | 6890.05 | 0.87 |
| 2024-09-04 | 17.00 | 17.31 | 0.20 | 1.17 | 47946.78 | 8283.36 | 1.12 |
| 2024-09-03 | 17.03 | 17.11 | 0.08 | 0.47 | 47145.23 | 8013.32 | 1.10 |
| 2024-09-02 | 17.45 | 17.03 | -0.58 | -3.29 | 63047.95 | 10867.47 | 1.47 |
| 2024-08-30 | 17.40 | 17.61 | 0.28 | 1.62 | 83903.00 | 14818.40 | 1.96 |
| 2024-08-29 | 16.95 | 17.33 | 0.33 | 1.94 | 54123.78 | 9365.81 | 1.26 |
| 2024-08-28 | 16.92 | 17.00 | -0.05 | -0.29 | 45734.00 | 7870.30 | 1.07 |
| 2024-08-27 | 17.07 | 17.05 | -0.10 | -0.58 | 41352.23 | 7068.09 | 0.96 |
| 2024-08-26 | 16.80 | 17.15 | 0.40 | 2.39 | 54967.45 | 9346.02 | 1.28 |
| 2024-08-23 | 16.50 | 16.75 | -0.31 | -1.82 | 90695.54 | 15063.25 | 2.11 |
| 2024-08-22 | 17.11 | 17.06 | 0.06 | 0.35 | 62604.06 | 10595.27 | 1.46 |
| 2024-08-21 | 16.79 | 17.00 | 0.25 | 1.49 | 56781.04 | 9549.35 | 1.32 |
| 2024-08-20 | 16.97 | 16.75 | -0.22 | -1.30 | 52380.90 | 8701.95 | 1.22 |
| 2024-08-19 | 16.71 | 16.97 | 0.25 | 1.50 | 50260.78 | 8571.46 | 1.17 |
| 2024-08-16 | 16.88 | 16.72 | -0.16 | -0.95 | 46588.38 | 7814.02 | 1.09 |
| 2024-08-15 | 16.94 | 16.88 | -0.08 | -0.47 | 75903.30 | 12925.24 | 1.77 |
| 2024-08-14 | 17.70 | 16.96 | -0.87 | -4.88 | 69350.08 | 11870.77 | 1.62 |
| 2024-08-13 | 17.73 | 17.83 | 0.09 | 0.51 | 21462.50 | 3804.91 | 0.50 |
| 2024-08-12 | 17.89 | 17.74 | -0.16 | -0.89 | 26080.90 | 4628.25 | 0.61 |
| 2024-08-09 | 18.20 | 17.90 | -0.16 | -0.89 | 23757.54 | 4294.46 | 0.55 |
| 2024-08-08 | 18.22 | 18.06 | -0.34 | -1.85 | 48023.00 | 8616.58 | 1.12 |
| 2024-08-07 | 18.27 | 18.40 | 0.18 | 0.99 | 61588.77 | 11393.78 | 1.44 |
| 2024-08-06 | 18.18 | 18.22 | 0.39 | 2.19 | 52599.57 | 9584.41 | 1.23 |
| 2024-08-05 | 18.06 | 17.83 | -0.42 | -2.30 | 54625.00 | 9875.02 | 1.27 |
| 2024-08-02 | 18.93 | 18.25 | -0.85 | -4.45 | 70194.50 | 13036.81 | 1.64 |
| 2024-08-01 | 18.50 | 19.10 | 0.73 | 3.97 | 144614.00 | 27729.42 | 3.37 |
| 2024-07-31 | 17.27 | 18.37 | 1.12 | 6.49 | 77088.50 | 13941.41 | 1.80 |
| 2024-07-30 | 17.37 | 17.25 | -0.14 | -0.81 | 38900.49 | 6735.93 | 0.91 |
| 2024-07-29 | 18.02 | 17.39 | -0.63 | -3.50 | 55526.69 | 9743.82 | 1.29 |
| 2024-07-26 | 17.90 | 18.02 | 0.72 | 4.16 | 55753.31 | 9973.72 | 1.30 |
| 2024-07-25 | 17.29 | 17.30 | -0.09 | -0.52 | 38735.00 | 6687.66 | 0.90 |
| 2024-07-24 | 17.65 | 17.39 | -0.30 | -1.70 | 41049.67 | 7181.45 | 0.96 |
| 2024-07-23 | 18.50 | 17.69 | -0.81 | -4.38 | 42744.57 | 7685.96 | 1.00 |
| 2024-07-22 | 18.46 | 18.50 | -0.05 | -0.27 | 32611.00 | 6038.58 | 0.76 |
| 2024-07-19 | 18.67 | 18.55 | -0.15 | -0.80 | 28329.00 | 5263.02 | 0.66 |
| 2024-07-18 | 18.21 | 18.70 | 0.38 | 2.07 | 45433.85 | 8394.52 | 1.06 |
| 2024-07-17 | 18.56 | 18.32 | -0.24 | -1.29 | 35714.00 | 6548.17 | 0.83 |
| 2024-07-16 | 18.73 | 18.56 | -0.13 | -0.70 | 44058.54 | 8144.52 | 1.03 |
| 2024-07-15 | 19.04 | 18.69 | -0.30 | -1.58 | 37236.00 | 7006.06 | 0.87 |
| 2024-07-12 | 19.31 | 18.99 | -0.40 | -2.06 | 40127.00 | 7647.21 | 0.94 |
| 2024-07-11 | 19.30 | 19.39 | 0.47 | 2.48 | 52860.00 | 10186.72 | 1.25 |
| 2024-07-10 | 18.74 | 18.92 | 0.18 | 0.96 | 46052.00 | 8745.68 | 1.09 |
| 2024-07-09 | 18.70 | 18.74 | 0.04 | 0.21 | 50728.10 | 9472.39 | 1.20 |
| 2024-07-08 | 19.14 | 18.70 | -0.46 | -2.40 | 47348.39 | 8929.42 | 1.12 |
| 2024-07-05 | 19.15 | 19.16 | -0.09 | -0.47 | 50463.34 | 9560.02 | 1.19 |
| 2024-07-04 | 19.54 | 19.25 | -0.30 | -1.54 | 46859.80 | 9119.08 | 1.11 |
| 2024-07-03 | 19.89 | 19.55 | -0.34 | -1.71 | 44340.00 | 8759.21 | 1.05 |
| 2024-07-02 | 20.70 | 19.89 | -0.81 | -3.91 | 83645.25 | 16637.01 | 1.98 |
| 2024-07-01 | 20.60 | 20.70 | -0.08 | -0.39 | 64637.11 | 13217.01 | 1.53 |
| 2024-06-28 | 20.47 | 20.78 | 0.18 | 0.87 | 56271.00 | 11690.49 | 1.33 |
| 2024-06-27 | 21.10 | 20.60 | -0.54 | -2.55 | 35185.67 | 7305.67 | 0.83 |
| 2024-06-26 | 20.83 | 21.14 | 0.24 | 1.15 | 51525.99 | 10754.49 | 1.22 |
| 2024-06-25 | 20.66 | 20.90 | 0.28 | 1.36 | 35611.60 | 7450.41 | 0.84 |
| 2024-06-24 | 21.12 | 20.62 | -0.67 | -3.15 | 44890.33 | 9351.33 | 1.06 |
| 2024-06-21 | 21.25 | 21.29 | -0.10 | -0.47 | 28453.01 | 6081.12 | 0.67 |
| 2024-06-20 | 21.86 | 21.39 | -0.49 | -2.24 | 44133.44 | 9534.85 | 1.04 |
| 2024-06-19 | 22.62 | 21.88 | -0.72 | -3.19 | 61555.00 | 13618.28 | 1.46 |
| 2024-06-18 | 21.40 | 22.60 | 1.16 | 5.41 | 84515.76 | 18769.50 | 2.00 |
| 2024-06-17 | 21.10 | 21.44 | 0.29 | 1.37 | 44744.99 | 9575.85 | 1.06 |
| 2024-06-14 | 21.22 | 21.15 | -0.18 | -0.84 | 65256.99 | 13729.58 | 1.54 |
| 2024-06-13 | 21.78 | 21.33 | -0.67 | -3.05 | 88417.56 | 18973.83 | 2.09 |
| 2024-06-12 | 21.68 | 22.00 | 0.32 | 1.48 | 44204.96 | 9714.37 | 1.05 |
| 2024-06-11 | 21.55 | 21.68 | -0.08 | -0.37 | 46932.86 | 10087.34 | 1.11 |
| 2024-06-07 | 22.15 | 21.76 | -0.19 | -0.87 | 38431.35 | 8352.72 | 0.91 |
| 2024-06-06 | 22.30 | 21.95 | -0.39 | -1.75 | 60312.15 | 13266.89 | 1.43 |
| 2024-06-05 | 22.25 | 22.34 | -0.02 | -0.09 | 49206.66 | 10942.36 | 1.16 |
| 2024-06-04 | 22.13 | 22.75 | 0.58 | 2.62 | 67604.47 | 15201.10 | 1.60 |
| 2024-06-03 | 22.38 | 22.17 | -0.19 | -0.85 | 61896.00 | 13709.51 | 1.46 |
| 2024-05-31 | 22.44 | 22.36 | 0.10 | 0.45 | 68852.06 | 15490.83 | 1.63 |
| 2024-05-30 | 22.33 | 22.26 | -0.07 | -0.31 | 47187.60 | 10533.33 | 1.12 |
| 2024-05-29 | 22.70 | 22.33 | -0.37 | -1.63 | 87574.00 | 19586.63 | 2.07 |
| 2024-05-28 | 23.77 | 22.70 | -1.02 | -4.30 | 121043.01 | 27637.36 | 2.86 |
| 2024-05-27 | 23.51 | 23.72 | 0.12 | 0.51 | 43099.51 | 10163.02 | 1.02 |
| 2024-05-24 | 23.58 | 23.60 | -0.12 | -0.51 | 37703.77 | 8958.32 | 0.89 |
| 2024-05-23 | 23.90 | 23.72 | -0.46 | -1.90 | 52990.73 | 12692.18 | 1.25 |
| 2024-05-22 | 24.60 | 24.18 | -0.32 | -1.31 | 43361.00 | 10507.50 | 1.03 |
| 2024-05-21 | 24.60 | 24.50 | 0.00 | 0.00 | 44822.60 | 10863.51 | 1.06 |
| 2024-05-20 | 24.41 | 24.50 | 0.09 | 0.37 | 53151.80 | 13032.38 | 1.26 |
| 2024-05-17 | 24.77 | 24.41 | -0.35 | -1.41 | 64724.37 | 15762.65 | 1.53 |
| 2024-05-16 | 24.84 | 24.76 | -0.23 | -0.92 | 74043.00 | 18396.29 | 1.75 |
| 2024-05-15 | 25.43 | 24.99 | -0.69 | -2.69 | 68260.60 | 17183.53 | 1.61 |
| 2024-05-14 | 25.99 | 25.68 | -0.42 | -1.61 | 72266.35 | 18546.06 | 1.71 |
| 2024-05-13 | 24.35 | 26.10 | 1.01 | 4.03 | 124482.93 | 32054.67 | 2.94 |
| 2024-05-10 | 24.67 | 25.09 | 0.05 | 0.20 | 82513.84 | 20632.29 | 1.95 |
日K线
周K线
月K线
