五洋自控(300420)股票信息
| 股票代码 | 300420 |
| 股票名称 | 五洋自控 |
| 最新价/元 | 3.06 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 12.50 |
| 买入/元 | 3.05 |
| 卖出/元 | 3.06 |
| 昨收/元 | 2.72 |
| 今开/元 | 3.21 |
| 最高/元 | 3.21 |
| 最低/元 | 2.81 |
| 成交量/手 | 983785.98 |
| 成交额/万 | 29525.06 |
| 股净值/元 | 76.50 |
| 市净率 | 1.42 |
| 总市值/万 | 341613.37 |
| 流通值/万 | 341607.40 |
| 换手率/% | 8.81 |
| 入市日期 | 2015-02-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
五洋自控(300420)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 | 3.21 | 3.06 | 0.34 | 12.50 | 983785.98 | 29525.06 | 8.81 |
| 2024-09-30 | 2.48 | 2.72 | 0.33 | 13.81 | 641007.99 | 16637.98 | 5.74 |
| 2024-09-27 | 2.29 | 2.39 | 0.12 | 5.29 | 287376.92 | 6739.74 | 2.57 |
| 2024-09-26 | 2.21 | 2.27 | 0.06 | 2.72 | 152798.80 | 3420.55 | 1.37 |
| 2024-09-25 | 2.18 | 2.21 | 0.04 | 1.84 | 192208.16 | 4258.97 | 1.72 |
| 2024-09-24 | 2.11 | 2.17 | 0.08 | 3.83 | 130397.18 | 2791.23 | 1.17 |
| 2024-09-23 | 2.10 | 2.09 | -0.01 | -0.48 | 54176.50 | 1135.32 | 0.49 |
| 2024-09-20 | 2.12 | 2.10 | -0.02 | -0.94 | 56960.40 | 1197.72 | 0.51 |
| 2024-09-19 | 2.08 | 2.12 | 0.05 | 2.42 | 83632.04 | 1765.38 | 0.75 |
| 2024-09-18 | 2.09 | 2.07 | -0.02 | -0.96 | 112105.60 | 2310.92 | 1.00 |
| 2024-09-13 | 2.14 | 2.09 | -0.05 | -2.34 | 90243.48 | 1903.43 | 0.81 |
| 2024-09-12 | 2.11 | 2.14 | 0.03 | 1.42 | 87621.10 | 1868.50 | 0.78 |
| 2024-09-11 | 2.14 | 2.11 | -0.04 | -1.86 | 62472.00 | 1323.50 | 0.56 |
| 2024-09-10 | 2.14 | 2.15 | 0.01 | 0.47 | 81528.00 | 1735.48 | 0.73 |
| 2024-09-09 | 2.12 | 2.14 | 0.00 | 0.00 | 69530.00 | 1479.22 | 0.62 |
| 2024-09-06 | 2.18 | 2.14 | -0.03 | -1.38 | 73034.40 | 1568.68 | 0.65 |
| 2024-09-05 | 2.16 | 2.17 | 0.01 | 0.46 | 56486.30 | 1226.83 | 0.51 |
| 2024-09-04 | 2.17 | 2.16 | -0.03 | -1.37 | 71343.50 | 1546.40 | 0.64 |
| 2024-09-03 | 2.18 | 2.19 | 0.02 | 0.92 | 69867.10 | 1529.35 | 0.63 |
| 2024-09-02 | 2.20 | 2.17 | -0.04 | -1.81 | 103039.30 | 2269.53 | 0.92 |
| 2024-08-30 | 2.15 | 2.21 | 0.06 | 2.79 | 139536.20 | 3070.86 | 1.25 |
| 2024-08-29 | 2.15 | 2.15 | 0.02 | 0.94 | 77906.76 | 1671.52 | 0.70 |
| 2024-08-28 | 2.09 | 2.13 | 0.03 | 1.43 | 90829.60 | 1934.82 | 0.81 |
| 2024-08-27 | 2.14 | 2.10 | -0.04 | -1.87 | 111111.10 | 2346.67 | 1.00 |
| 2024-08-26 | 2.11 | 2.14 | -0.02 | -0.93 | 113178.21 | 2417.31 | 1.01 |
| 2024-08-23 | 2.23 | 2.16 | -0.07 | -3.14 | 147246.00 | 3203.97 | 1.48 |
| 2024-08-22 | 2.28 | 2.23 | -0.05 | -2.19 | 143826.10 | 3231.01 | 1.45 |
| 2024-08-21 | 2.28 | 2.28 | -0.02 | -0.87 | 130541.80 | 2975.93 | 1.32 |
| 2024-08-20 | 2.35 | 2.30 | -0.05 | -2.13 | 187684.20 | 4323.80 | 1.89 |
| 2024-08-19 | 2.28 | 2.35 | 0.07 | 3.07 | 317282.32 | 7396.62 | 3.20 |
| 2024-08-16 | 2.30 | 2.28 | -0.03 | -1.30 | 134490.20 | 3068.57 | 1.36 |
| 2024-08-15 | 2.25 | 2.31 | 0.06 | 2.67 | 282499.76 | 6469.73 | 2.85 |
| 2024-08-14 | 2.25 | 2.25 | 0.00 | 0.00 | 98967.00 | 2224.36 | 1.00 |
| 2024-08-13 | 2.19 | 2.25 | 0.06 | 2.74 | 136498.60 | 3041.19 | 1.38 |
| 2024-08-12 | 2.23 | 2.19 | -0.05 | -2.23 | 95077.30 | 2104.33 | 0.96 |
| 2024-08-09 | 2.25 | 2.24 | 0.00 | 0.00 | 108138.50 | 2432.19 | 1.09 |
| 2024-08-08 | 2.23 | 2.24 | 0.01 | 0.45 | 89061.84 | 1987.50 | 0.90 |
| 2024-08-07 | 2.24 | 2.23 | -0.01 | -0.45 | 70872.00 | 1585.37 | 0.71 |
| 2024-08-06 | 2.23 | 2.24 | 0.04 | 1.82 | 97348.10 | 2165.73 | 0.98 |
| 2024-08-05 | 2.25 | 2.20 | -0.05 | -2.22 | 124816.00 | 2796.22 | 1.26 |
| 2024-08-02 | 2.26 | 2.25 | -0.03 | -1.32 | 93427.50 | 2120.38 | 0.94 |
| 2024-08-01 | 2.28 | 2.28 | 0.00 | 0.00 | 105970.50 | 2420.39 | 1.07 |
| 2024-07-31 | 2.24 | 2.28 | 0.04 | 1.79 | 156814.00 | 3558.84 | 1.58 |
| 2024-07-30 | 2.20 | 2.24 | 0.03 | 1.36 | 91526.80 | 2043.48 | 0.92 |
| 2024-07-29 | 2.21 | 2.21 | 0.02 | 0.91 | 81847.93 | 1810.03 | 0.83 |
| 2024-07-26 | 2.13 | 2.19 | 0.06 | 2.82 | 109034.00 | 2377.01 | 1.10 |
| 2024-07-25 | 2.11 | 2.13 | 0.00 | 0.00 | 67999.90 | 1447.10 | 0.69 |
| 2024-07-24 | 2.16 | 2.13 | -0.05 | -2.29 | 94540.42 | 2024.80 | 0.95 |
| 2024-07-23 | 2.21 | 2.18 | -0.03 | -1.36 | 109143.42 | 2409.66 | 1.10 |
| 2024-07-22 | 2.16 | 2.21 | 0.05 | 2.32 | 140709.78 | 3108.40 | 1.42 |
| 2024-07-19 | 2.13 | 2.16 | 0.01 | 0.47 | 66284.40 | 1424.91 | 0.67 |
| 2024-07-18 | 2.15 | 2.15 | -0.01 | -0.46 | 89542.50 | 1910.52 | 0.90 |
| 2024-07-17 | 2.21 | 2.16 | -0.05 | -2.26 | 82184.50 | 1788.69 | 0.83 |
| 2024-07-16 | 2.21 | 2.21 | -0.01 | -0.45 | 60449.10 | 1336.38 | 0.61 |
| 2024-07-15 | 2.26 | 2.22 | -0.05 | -2.20 | 80050.12 | 1785.17 | 0.81 |
| 2024-07-12 | 2.28 | 2.27 | -0.02 | -0.87 | 92833.80 | 2113.61 | 0.94 |
| 2024-07-11 | 2.24 | 2.29 | 0.08 | 3.62 | 176293.94 | 3995.79 | 1.78 |
| 2024-07-10 | 2.22 | 2.21 | -0.03 | -1.34 | 93800.00 | 2071.25 | 0.95 |
| 2024-07-09 | 2.24 | 2.24 | 0.03 | 1.36 | 155474.82 | 3416.23 | 1.57 |
| 2024-07-08 | 2.25 | 2.21 | -0.07 | -3.07 | 190750.90 | 4251.93 | 1.92 |
| 2024-07-05 | 2.19 | 2.28 | 0.08 | 3.64 | 249737.78 | 5623.13 | 2.52 |
| 2024-07-04 | 2.29 | 2.20 | -0.07 | -3.08 | 241476.54 | 5536.79 | 2.43 |
| 2024-07-03 | 2.25 | 2.27 | 0.01 | 0.44 | 100658.20 | 2286.77 | 1.01 |
| 2024-07-02 | 2.22 | 2.26 | 0.05 | 2.26 | 109518.22 | 2465.67 | 1.10 |
| 2024-07-01 | 2.19 | 2.21 | 0.02 | 0.91 | 82709.00 | 1810.07 | 0.83 |
| 2024-06-28 | 2.16 | 2.19 | 0.01 | 0.46 | 83370.50 | 1837.76 | 0.84 |
| 2024-06-27 | 2.22 | 2.18 | -0.04 | -1.80 | 85077.74 | 1877.44 | 0.86 |
| 2024-06-26 | 2.15 | 2.22 | 0.06 | 2.78 | 104229.56 | 2281.09 | 1.05 |
| 2024-06-25 | 2.14 | 2.16 | 0.02 | 0.94 | 109050.94 | 2366.89 | 1.10 |
| 2024-06-24 | 2.22 | 2.14 | -0.10 | -4.46 | 157349.24 | 3396.66 | 1.59 |
| 2024-06-21 | 2.24 | 2.24 | -0.02 | -0.89 | 116997.06 | 2632.84 | 1.18 |
| 2024-06-20 | 2.30 | 2.26 | -0.05 | -2.17 | 194021.00 | 4426.14 | 1.96 |
| 2024-06-19 | 2.28 | 2.31 | 0.03 | 1.32 | 297194.10 | 6892.72 | 3.00 |
| 2024-06-18 | 2.16 | 2.28 | 0.11 | 5.07 | 276662.28 | 6246.93 | 2.79 |
| 2024-06-17 | 2.17 | 2.17 | -0.01 | -0.46 | 93170.00 | 2029.29 | 0.94 |
| 2024-06-14 | 2.18 | 2.18 | 0.00 | 0.00 | 77489.50 | 1688.45 | 0.78 |
| 2024-06-13 | 2.21 | 2.18 | -0.03 | -1.36 | 116216.24 | 2544.50 | 1.17 |
| 2024-06-12 | 2.13 | 2.21 | 0.08 | 3.76 | 184425.00 | 4053.50 | 1.86 |
| 2024-06-11 | 2.14 | 2.13 | -0.02 | -0.93 | 124356.52 | 2635.95 | 1.25 |
| 2024-06-07 | 2.11 | 2.15 | 0.09 | 4.37 | 199794.68 | 4242.81 | 2.01 |
| 2024-06-06 | 2.18 | 2.06 | -0.13 | -5.94 | 251213.64 | 5264.82 | 2.53 |
| 2024-06-05 | 2.25 | 2.19 | -0.07 | -3.10 | 177090.12 | 3908.78 | 1.79 |
| 2024-06-04 | 2.31 | 2.26 | -0.06 | -2.59 | 214317.74 | 4848.08 | 2.16 |
| 2024-06-03 | 2.48 | 2.32 | -0.15 | -6.07 | 287425.04 | 6753.71 | 2.90 |
| 2024-05-31 | 2.42 | 2.47 | 0.05 | 2.07 | 102678.46 | 2525.28 | 1.04 |
| 2024-05-30 | 2.45 | 2.43 | -0.03 | -1.22 | 75608.15 | 1849.26 | 0.76 |
| 2024-05-29 | 2.45 | 2.46 | 0.00 | 0.00 | 72268.10 | 1779.26 | 0.73 |
| 2024-05-28 | 2.47 | 2.46 | -0.02 | -0.81 | 61538.10 | 1517.53 | 0.62 |
| 2024-05-27 | 2.48 | 2.48 | 0.00 | 0.00 | 86235.60 | 2118.19 | 0.87 |
| 2024-05-24 | 2.47 | 2.48 | -0.01 | -0.40 | 82260.00 | 2049.42 | 0.83 |
| 2024-05-23 | 2.52 | 2.49 | -0.05 | -1.97 | 131276.90 | 3275.25 | 1.32 |
| 2024-05-22 | 2.56 | 2.54 | -0.02 | -0.78 | 131559.60 | 3362.42 | 1.33 |
| 2024-05-21 | 2.63 | 2.56 | -0.08 | -3.03 | 174630.90 | 4504.79 | 1.76 |
| 2024-05-20 | 2.64 | 2.64 | -0.01 | -0.38 | 93612.92 | 2478.17 | 0.94 |
| 2024-05-17 | 2.63 | 2.65 | 0.03 | 1.15 | 101422.92 | 2670.30 | 1.02 |
| 2024-05-16 | 2.63 | 2.62 | -0.01 | -0.38 | 117319.96 | 3094.20 | 1.18 |
| 2024-05-15 | 2.65 | 2.63 | -0.03 | -1.13 | 91825.00 | 2426.74 | 0.93 |
| 2024-05-14 | 2.63 | 2.66 | 0.04 | 1.53 | 106189.80 | 2810.50 | 1.07 |
| 2024-05-13 | 2.61 | 2.62 | 0.00 | 0.00 | 174977.00 | 4591.47 | 1.76 |
| 2024-05-10 | 2.65 | 2.62 | -0.03 | -1.13 | 113172.74 | 2973.22 | 1.14 |
日K线
周K线
月K线
