唐德影视(300426)股票信息
| 股票代码 | 300426 |
| 股票名称 | 唐德影视 |
| 最新价/元 | 11.95 |
| 涨跌额/元 | 1.36 |
| 涨跌幅/% | 12.84 |
| 买入/元 | 11.95 |
| 卖出/元 | 11.96 |
| 昨收/元 | 10.59 |
| 今开/元 | 11.85 |
| 最高/元 | 12.40 |
| 最低/元 | 10.52 |
| 成交量/手 | 358697.09 |
| 成交额/万 | 41205.64 |
| 股净值/元 | 298.75 |
| 市净率 | 52.14 |
| 总市值/万 | 483806.98 |
| 流通值/万 | 478000.00 |
| 换手率/% | 8.97 |
| 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 |
唐德影视(300426)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 | 11.85 | 11.95 | 1.36 | 12.84 | 358697.09 | 41205.64 | 8.97 |
| 2024-09-30 | 9.65 | 10.59 | 1.16 | 12.30 | 345991.27 | 34929.30 | 8.65 |
| 2024-09-27 | 8.18 | 9.43 | 1.49 | 18.77 | 310585.88 | 27889.26 | 7.76 |
| 2024-09-26 | 7.62 | 7.94 | 0.15 | 1.93 | 139762.49 | 10893.76 | 3.49 |
| 2024-09-25 | 7.42 | 7.79 | 0.43 | 5.84 | 209897.54 | 16537.24 | 5.25 |
| 2024-09-24 | 7.12 | 7.36 | 0.22 | 3.08 | 90032.53 | 6492.65 | 2.25 |
| 2024-09-23 | 7.05 | 7.14 | 0.01 | 0.14 | 58413.01 | 4162.85 | 1.46 |
| 2024-09-20 | 7.10 | 7.13 | 0.02 | 0.28 | 64012.00 | 4567.89 | 1.60 |
| 2024-09-19 | 7.10 | 7.11 | 0.03 | 0.42 | 99657.00 | 7064.24 | 2.49 |
| 2024-09-18 | 6.97 | 7.08 | 0.14 | 2.02 | 135707.60 | 9545.71 | 3.39 |
| 2024-09-13 | 6.75 | 6.94 | 0.21 | 3.12 | 127143.51 | 8784.00 | 3.18 |
| 2024-09-12 | 6.69 | 6.73 | 0.11 | 1.66 | 59202.00 | 4018.14 | 1.48 |
| 2024-09-11 | 6.74 | 6.62 | -0.12 | -1.78 | 29558.00 | 1963.05 | 0.74 |
| 2024-09-10 | 6.81 | 6.74 | 0.03 | 0.45 | 33605.00 | 2244.91 | 0.84 |
| 2024-09-09 | 6.68 | 6.71 | 0.04 | 0.60 | 53477.00 | 3626.65 | 1.34 |
| 2024-09-06 | 6.83 | 6.67 | -0.16 | -2.34 | 41834.00 | 2807.72 | 1.05 |
| 2024-09-05 | 6.69 | 6.83 | 0.18 | 2.71 | 44045.00 | 2990.05 | 1.10 |
| 2024-09-04 | 6.73 | 6.65 | -0.13 | -1.92 | 42159.00 | 2813.74 | 1.05 |
| 2024-09-03 | 6.78 | 6.78 | -0.01 | -0.15 | 37276.00 | 2530.77 | 0.93 |
| 2024-09-02 | 6.97 | 6.79 | -0.19 | -2.72 | 57179.00 | 3935.04 | 1.43 |
| 2024-08-30 | 6.78 | 6.98 | 0.25 | 3.72 | 80721.00 | 5624.58 | 2.02 |
| 2024-08-29 | 6.95 | 6.73 | -0.11 | -1.61 | 55766.00 | 3762.76 | 1.39 |
| 2024-08-28 | 6.68 | 6.84 | 0.12 | 1.79 | 73741.00 | 4932.93 | 1.84 |
| 2024-08-27 | 6.81 | 6.72 | -0.22 | -3.17 | 54442.00 | 3697.34 | 1.37 |
| 2024-08-26 | 6.80 | 6.94 | 0.15 | 2.21 | 48427.00 | 3326.87 | 1.22 |
| 2024-08-23 | 6.98 | 6.79 | -0.19 | -2.72 | 63366.00 | 4336.81 | 1.60 |
| 2024-08-22 | 7.36 | 6.98 | -0.37 | -5.03 | 86161.00 | 6137.04 | 2.17 |
| 2024-08-21 | 7.54 | 7.35 | -0.19 | -2.52 | 72887.00 | 5435.91 | 1.84 |
| 2024-08-20 | 7.50 | 7.54 | -0.03 | -0.40 | 96230.50 | 7263.07 | 2.43 |
| 2024-08-19 | 7.69 | 7.57 | -0.19 | -2.45 | 109835.20 | 8460.56 | 2.77 |
| 2024-08-16 | 8.09 | 7.76 | -0.33 | -4.08 | 114422.34 | 8948.47 | 2.89 |
| 2024-08-15 | 7.93 | 8.09 | 0.09 | 1.13 | 211387.00 | 17153.88 | 5.33 |
| 2024-08-14 | 7.68 | 8.00 | 0.30 | 3.90 | 203310.00 | 16240.43 | 5.13 |
| 2024-08-13 | 7.70 | 7.70 | -0.01 | -0.13 | 76587.00 | 5860.80 | 1.93 |
| 2024-08-12 | 7.90 | 7.71 | -0.12 | -1.53 | 176558.46 | 13734.25 | 4.45 |
| 2024-08-09 | 8.15 | 7.83 | -0.36 | -4.40 | 265320.13 | 20970.19 | 6.69 |
| 2024-08-08 | 7.22 | 8.19 | 0.97 | 13.44 | 394030.28 | 32070.67 | 9.94 |
| 2024-08-07 | 7.00 | 7.22 | 0.22 | 3.14 | 131592.23 | 9473.36 | 3.32 |
| 2024-08-06 | 6.78 | 7.00 | 0.20 | 2.94 | 68588.88 | 4745.00 | 1.73 |
| 2024-08-05 | 6.83 | 6.80 | 0.02 | 0.30 | 95017.00 | 6582.63 | 2.40 |
| 2024-08-02 | 6.85 | 6.78 | -0.15 | -2.17 | 56290.00 | 3866.21 | 1.42 |
| 2024-08-01 | 6.98 | 6.93 | -0.05 | -0.72 | 44487.00 | 3076.50 | 1.12 |
| 2024-07-31 | 6.77 | 6.98 | 0.20 | 2.95 | 89721.00 | 6211.95 | 2.26 |
| 2024-07-30 | 6.84 | 6.78 | -0.01 | -0.15 | 31349.00 | 2128.11 | 0.79 |
| 2024-07-29 | 6.76 | 6.79 | 0.09 | 1.34 | 45478.00 | 3054.99 | 1.15 |
| 2024-07-26 | 6.55 | 6.70 | 0.09 | 1.36 | 37644.00 | 2515.57 | 0.95 |
| 2024-07-25 | 6.41 | 6.61 | 0.13 | 2.01 | 50454.00 | 3310.08 | 1.27 |
| 2024-07-24 | 6.45 | 6.48 | -0.06 | -0.92 | 52392.60 | 3450.30 | 1.32 |
| 2024-07-23 | 6.67 | 6.54 | -0.13 | -1.95 | 48273.00 | 3195.39 | 1.22 |
| 2024-07-22 | 6.59 | 6.67 | 0.05 | 0.76 | 55682.48 | 3672.77 | 1.40 |
| 2024-07-19 | 6.60 | 6.62 | 0.05 | 0.76 | 56924.95 | 3791.02 | 1.44 |
| 2024-07-18 | 6.64 | 6.57 | -0.08 | -1.20 | 62870.00 | 4097.97 | 1.59 |
| 2024-07-17 | 6.70 | 6.65 | -0.18 | -2.64 | 80834.48 | 5407.91 | 2.04 |
| 2024-07-16 | 7.00 | 6.83 | -0.36 | -5.01 | 132120.98 | 8999.53 | 3.33 |
| 2024-07-15 | 6.88 | 7.19 | 0.34 | 4.96 | 174734.86 | 12725.19 | 4.41 |
| 2024-07-12 | 6.75 | 6.85 | 0.13 | 1.94 | 89603.00 | 6188.51 | 2.26 |
| 2024-07-11 | 6.60 | 6.72 | 0.24 | 3.70 | 49064.90 | 3271.24 | 1.24 |
| 2024-07-10 | 6.44 | 6.48 | -0.01 | -0.15 | 35814.82 | 2325.51 | 0.90 |
| 2024-07-09 | 6.45 | 6.49 | 0.10 | 1.57 | 45777.82 | 2932.30 | 1.15 |
| 2024-07-08 | 6.71 | 6.39 | -0.25 | -3.77 | 38139.00 | 2465.49 | 0.96 |
| 2024-07-05 | 6.52 | 6.64 | 0.02 | 0.30 | 46038.00 | 3047.53 | 1.16 |
| 2024-07-04 | 6.90 | 6.62 | -0.25 | -3.64 | 37009.00 | 2481.69 | 0.93 |
| 2024-07-03 | 7.03 | 6.87 | -0.07 | -1.01 | 26681.50 | 1843.62 | 0.67 |
| 2024-07-02 | 6.99 | 6.94 | 0.04 | 0.58 | 38168.00 | 2664.86 | 0.96 |
| 2024-07-01 | 6.88 | 6.90 | 0.12 | 1.77 | 38323.00 | 2598.42 | 0.97 |
| 2024-06-28 | 6.99 | 6.78 | -0.15 | -2.17 | 72566.95 | 4995.85 | 1.83 |
| 2024-06-27 | 6.98 | 6.93 | -0.05 | -0.72 | 65838.00 | 4631.76 | 1.66 |
| 2024-06-26 | 6.53 | 6.98 | 0.41 | 6.24 | 87490.00 | 6015.03 | 2.21 |
| 2024-06-25 | 6.74 | 6.57 | -0.18 | -2.67 | 51339.98 | 3416.98 | 1.29 |
| 2024-06-24 | 6.92 | 6.75 | -0.24 | -3.43 | 39908.34 | 2718.15 | 1.01 |
| 2024-06-21 | 7.18 | 6.99 | -0.07 | -0.99 | 33422.00 | 2337.99 | 0.84 |
| 2024-06-20 | 7.23 | 7.06 | -0.11 | -1.53 | 48049.00 | 3394.69 | 1.21 |
| 2024-06-19 | 7.21 | 7.17 | -0.08 | -1.10 | 29401.00 | 2123.95 | 0.74 |
| 2024-06-18 | 7.25 | 7.25 | -0.05 | -0.69 | 40727.00 | 2959.38 | 1.03 |
| 2024-06-17 | 7.36 | 7.30 | -0.05 | -0.68 | 30870.00 | 2249.43 | 0.78 |
| 2024-06-14 | 7.30 | 7.35 | 0.00 | 0.00 | 32340.00 | 2372.56 | 0.82 |
| 2024-06-13 | 7.38 | 7.35 | -0.01 | -0.14 | 44529.00 | 3279.49 | 1.12 |
| 2024-06-12 | 7.09 | 7.36 | 0.27 | 3.81 | 59443.00 | 4348.18 | 1.50 |
| 2024-06-11 | 7.02 | 7.09 | 0.04 | 0.57 | 53003.00 | 3697.01 | 1.34 |
| 2024-06-07 | 6.83 | 7.05 | 0.36 | 5.38 | 71540.36 | 4973.40 | 1.80 |
| 2024-06-06 | 7.05 | 6.69 | -0.49 | -6.83 | 84546.00 | 5747.01 | 2.13 |
| 2024-06-05 | 7.40 | 7.18 | -0.21 | -2.84 | 44805.00 | 3252.42 | 1.13 |
| 2024-06-04 | 7.68 | 7.39 | -0.35 | -4.52 | 64297.10 | 4765.68 | 1.62 |
| 2024-06-03 | 7.89 | 7.74 | -0.15 | -1.90 | 46989.00 | 3663.40 | 1.19 |
| 2024-05-31 | 7.72 | 7.89 | 0.11 | 1.41 | 48241.00 | 3766.58 | 1.22 |
| 2024-05-30 | 7.75 | 7.78 | -0.01 | -0.13 | 29534.00 | 2285.85 | 0.74 |
| 2024-05-29 | 7.69 | 7.79 | 0.01 | 0.13 | 31101.00 | 2432.01 | 0.78 |
| 2024-05-28 | 7.94 | 7.78 | -0.16 | -2.02 | 41511.00 | 3244.49 | 1.05 |
| 2024-05-27 | 7.86 | 7.94 | 0.14 | 1.80 | 48866.00 | 3820.36 | 1.23 |
| 2024-05-24 | 8.01 | 7.80 | -0.20 | -2.50 | 48971.00 | 3871.82 | 1.24 |
| 2024-05-23 | 8.35 | 8.00 | -0.35 | -4.19 | 65526.00 | 5307.50 | 1.65 |
| 2024-05-22 | 8.16 | 8.35 | 0.15 | 1.83 | 57566.00 | 4765.69 | 1.45 |
| 2024-05-21 | 8.24 | 8.20 | -0.04 | -0.49 | 48012.00 | 3957.75 | 1.21 |
| 2024-05-20 | 8.16 | 8.24 | 0.04 | 0.49 | 42917.00 | 3531.76 | 1.08 |
| 2024-05-17 | 8.17 | 8.20 | -0.04 | -0.49 | 48224.00 | 3929.54 | 1.22 |
| 2024-05-16 | 8.12 | 8.24 | 0.13 | 1.60 | 59742.00 | 4907.32 | 1.51 |
| 2024-05-15 | 8.12 | 8.11 | 0.00 | 0.00 | 61779.00 | 5061.74 | 1.56 |
| 2024-05-14 | 8.05 | 8.11 | 0.20 | 2.53 | 64445.00 | 5187.33 | 1.63 |
| 2024-05-13 | 8.12 | 7.91 | -0.34 | -4.12 | 61322.00 | 4888.70 | 1.55 |
| 2024-05-10 | 8.51 | 8.25 | -0.25 | -2.94 | 50046.00 | 4166.89 | 1.26 |
日K线
周K线
月K线
