立中集团(300428)股票信息
| 股票代码 | 300428 |
| 股票名称 | 立中集团 |
| 最新价/元 | 20.45 |
| 涨跌额/元 | 2.14 |
| 涨跌幅/% | 11.69 |
| 买入/元 | 20.45 |
| 卖出/元 | 20.46 |
| 昨收/元 | 18.31 |
| 今开/元 | 21.86 |
| 最高/元 | 21.86 |
| 最低/元 | 18.80 |
| 成交量/手 | 252863.88 |
| 成交额/万 | 51176.21 |
| 股净值/元 | 21.08 |
| 市净率 | 1.91 |
| 总市值/万 | 1293837.53 |
| 流通值/万 | 1094899.97 |
| 换手率/% | 4.72 |
| 入市日期 | 2015-03-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
立中集团(300428)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 | 21.86 | 20.45 | 2.14 | 11.69 | 252863.88 | 51176.21 | 4.72 |
| 2024-09-30 | 16.70 | 18.31 | 2.44 | 15.38 | 196909.50 | 34604.02 | 3.68 |
| 2024-09-27 | 15.07 | 15.87 | 1.01 | 6.80 | 108722.25 | 16929.35 | 2.03 |
| 2024-09-26 | 14.23 | 14.86 | 0.56 | 3.92 | 66216.56 | 9657.48 | 1.24 |
| 2024-09-25 | 14.46 | 14.30 | -0.01 | -0.07 | 73896.50 | 10746.70 | 1.38 |
| 2024-09-24 | 13.70 | 14.31 | 0.68 | 4.99 | 58656.39 | 8237.15 | 1.10 |
| 2024-09-23 | 13.72 | 13.63 | -0.09 | -0.66 | 27423.20 | 3761.66 | 0.51 |
| 2024-09-20 | 13.86 | 13.72 | -0.13 | -0.94 | 31922.65 | 4384.96 | 0.60 |
| 2024-09-19 | 13.65 | 13.85 | 0.24 | 1.76 | 40825.65 | 5648.09 | 0.76 |
| 2024-09-18 | 13.75 | 13.61 | -0.07 | -0.51 | 34633.20 | 4684.56 | 0.65 |
| 2024-09-13 | 13.95 | 13.68 | -0.25 | -1.80 | 28592.00 | 3956.43 | 0.53 |
| 2024-09-12 | 14.07 | 13.93 | -0.12 | -0.85 | 33754.00 | 4774.01 | 0.63 |
| 2024-09-11 | 13.95 | 14.05 | 0.10 | 0.72 | 39181.90 | 5519.09 | 0.73 |
| 2024-09-10 | 13.92 | 13.95 | 0.03 | 0.22 | 39437.25 | 5454.56 | 0.74 |
| 2024-09-09 | 13.80 | 13.92 | -0.02 | -0.14 | 32626.30 | 4531.66 | 0.61 |
| 2024-09-06 | 14.35 | 13.94 | -0.45 | -3.13 | 38432.60 | 5429.74 | 0.72 |
| 2024-09-05 | 14.28 | 14.39 | 0.04 | 0.28 | 47787.85 | 6891.88 | 0.89 |
| 2024-09-04 | 14.28 | 14.35 | -0.03 | -0.21 | 37389.50 | 5355.20 | 0.70 |
| 2024-09-03 | 14.15 | 14.38 | 0.21 | 1.48 | 53614.56 | 7649.35 | 1.00 |
| 2024-09-02 | 14.65 | 14.17 | -0.52 | -3.54 | 73901.52 | 10621.80 | 1.38 |
| 2024-08-30 | 14.68 | 14.69 | 0.02 | 0.14 | 116328.00 | 17329.21 | 2.17 |
| 2024-08-29 | 14.80 | 14.67 | -0.78 | -5.05 | 106141.75 | 15445.74 | 1.98 |
| 2024-08-28 | 15.11 | 15.45 | 0.11 | 0.72 | 27963.00 | 4320.49 | 0.52 |
| 2024-08-27 | 15.51 | 15.34 | -0.26 | -1.67 | 27050.00 | 4164.19 | 0.51 |
| 2024-08-26 | 15.15 | 15.60 | 0.36 | 2.36 | 28595.00 | 4447.15 | 0.53 |
| 2024-08-23 | 15.08 | 15.24 | -0.02 | -0.13 | 31596.54 | 4812.97 | 0.59 |
| 2024-08-22 | 15.54 | 15.26 | -0.28 | -1.80 | 35504.00 | 5444.80 | 0.66 |
| 2024-08-21 | 15.59 | 15.54 | -0.09 | -0.58 | 29733.00 | 4633.18 | 0.56 |
| 2024-08-20 | 15.90 | 15.63 | -0.28 | -1.76 | 30705.00 | 4830.34 | 0.57 |
| 2024-08-19 | 15.91 | 15.91 | 0.00 | 0.00 | 26456.00 | 4238.53 | 0.49 |
| 2024-08-16 | 16.08 | 15.91 | -0.18 | -1.12 | 28679.00 | 4591.31 | 0.54 |
| 2024-08-15 | 16.06 | 16.09 | -0.02 | -0.12 | 43029.01 | 6925.36 | 0.80 |
| 2024-08-14 | 16.30 | 16.11 | -0.20 | -1.23 | 22150.50 | 3585.12 | 0.41 |
| 2024-08-13 | 16.13 | 16.31 | 0.10 | 0.62 | 19898.70 | 3228.64 | 0.37 |
| 2024-08-12 | 16.29 | 16.21 | 0.03 | 0.19 | 26653.00 | 4324.93 | 0.50 |
| 2024-08-09 | 16.50 | 16.18 | -0.20 | -1.22 | 23736.40 | 3894.90 | 0.44 |
| 2024-08-08 | 16.42 | 16.38 | -0.15 | -0.91 | 30637.00 | 4994.80 | 0.57 |
| 2024-08-07 | 16.68 | 16.53 | -0.21 | -1.25 | 29939.80 | 4970.43 | 0.56 |
| 2024-08-06 | 16.68 | 16.74 | 0.36 | 2.20 | 33979.34 | 5682.38 | 0.63 |
| 2024-08-05 | 16.88 | 16.38 | -0.67 | -3.93 | 42616.10 | 7142.94 | 0.80 |
| 2024-08-02 | 17.16 | 17.05 | -0.27 | -1.56 | 39135.20 | 6711.45 | 0.73 |
| 2024-08-01 | 17.39 | 17.32 | -0.10 | -0.57 | 38375.02 | 6681.60 | 0.72 |
| 2024-07-31 | 16.73 | 17.42 | 0.65 | 3.88 | 48398.16 | 8288.65 | 0.90 |
| 2024-07-30 | 16.77 | 16.77 | 0.04 | 0.24 | 33121.00 | 5542.72 | 0.62 |
| 2024-07-29 | 17.09 | 16.73 | -0.33 | -1.93 | 39094.79 | 6567.34 | 0.73 |
| 2024-07-26 | 16.41 | 17.06 | 0.66 | 4.02 | 61008.96 | 10419.89 | 1.14 |
| 2024-07-25 | 16.30 | 16.40 | 0.03 | 0.18 | 42417.62 | 6936.11 | 0.79 |
| 2024-07-24 | 16.84 | 16.37 | -0.41 | -2.44 | 58098.32 | 9601.87 | 1.09 |
| 2024-07-23 | 17.58 | 16.78 | -0.74 | -4.22 | 41429.52 | 7085.10 | 0.77 |
| 2024-07-22 | 17.94 | 17.52 | -0.42 | -2.34 | 32342.00 | 5701.16 | 0.60 |
| 2024-07-19 | 17.70 | 17.94 | 0.05 | 0.28 | 30162.00 | 5400.79 | 0.56 |
| 2024-07-18 | 17.90 | 17.89 | -0.10 | -0.56 | 39863.21 | 7073.81 | 0.74 |
| 2024-07-17 | 18.41 | 17.99 | -0.42 | -2.28 | 35783.09 | 6457.58 | 0.67 |
| 2024-07-16 | 18.35 | 18.41 | -0.07 | -0.38 | 32656.78 | 5990.44 | 0.61 |
| 2024-07-15 | 18.68 | 18.48 | -0.27 | -1.44 | 40716.54 | 7584.73 | 0.76 |
| 2024-07-12 | 18.95 | 18.75 | -0.16 | -0.85 | 42575.00 | 7945.28 | 0.80 |
| 2024-07-11 | 18.72 | 18.91 | 0.49 | 2.66 | 45263.35 | 8545.66 | 0.85 |
| 2024-07-10 | 18.37 | 18.42 | 0.04 | 0.22 | 39170.00 | 7281.69 | 0.73 |
| 2024-07-09 | 17.73 | 18.38 | 0.65 | 3.67 | 49645.50 | 9002.10 | 0.93 |
| 2024-07-08 | 18.37 | 17.73 | -0.70 | -3.80 | 48305.77 | 8644.92 | 0.90 |
| 2024-07-05 | 18.21 | 18.43 | 0.23 | 1.26 | 37954.20 | 6915.21 | 0.71 |
| 2024-07-04 | 18.57 | 18.20 | -0.30 | -1.62 | 38582.00 | 7131.43 | 0.72 |
| 2024-07-03 | 18.61 | 18.50 | -0.10 | -0.54 | 26426.77 | 4905.56 | 0.49 |
| 2024-07-02 | 18.99 | 18.60 | -0.49 | -2.57 | 43585.07 | 8170.42 | 0.81 |
| 2024-07-01 | 18.84 | 19.09 | 0.50 | 2.69 | 47629.10 | 8965.46 | 0.89 |
| 2024-06-28 | 18.45 | 18.59 | 0.25 | 1.36 | 40176.80 | 7528.72 | 0.75 |
| 2024-06-27 | 19.20 | 18.34 | -0.88 | -4.58 | 49656.60 | 9256.74 | 0.93 |
| 2024-06-26 | 18.38 | 19.22 | 0.72 | 3.89 | 59760.56 | 11194.09 | 1.12 |
| 2024-06-25 | 18.37 | 18.50 | 0.13 | 0.71 | 43934.56 | 8132.82 | 0.82 |
| 2024-06-24 | 18.93 | 18.37 | -0.88 | -4.57 | 52095.18 | 9739.65 | 0.97 |
| 2024-06-21 | 19.10 | 19.25 | 0.20 | 1.05 | 41413.17 | 7957.80 | 0.77 |
| 2024-06-20 | 19.42 | 19.05 | -0.18 | -0.94 | 52292.50 | 10105.13 | 0.98 |
| 2024-06-19 | 19.71 | 19.23 | -0.50 | -2.53 | 44277.25 | 8627.67 | 0.83 |
| 2024-06-18 | 19.25 | 19.73 | 0.41 | 2.12 | 45530.02 | 8938.63 | 0.85 |
| 2024-06-17 | 19.22 | 19.32 | -0.08 | -0.41 | 38783.93 | 7526.10 | 0.72 |
| 2024-06-14 | 19.13 | 19.40 | 0.08 | 0.41 | 47141.00 | 9044.84 | 0.88 |
| 2024-06-13 | 19.60 | 19.32 | 0.03 | 0.16 | 45810.11 | 8875.60 | 0.86 |
| 2024-06-12 | 19.40 | 19.29 | -0.23 | -1.18 | 43458.41 | 8441.14 | 0.81 |
| 2024-06-11 | 19.00 | 19.52 | 0.33 | 1.72 | 48822.19 | 9368.63 | 0.91 |
| 2024-06-07 | 19.38 | 19.19 | 0.06 | 0.31 | 39336.00 | 7526.93 | 0.73 |
| 2024-06-06 | 19.42 | 19.13 | -0.30 | -1.54 | 53269.22 | 10222.18 | 0.99 |
| 2024-06-05 | 19.64 | 19.43 | -0.21 | -1.07 | 48021.00 | 9469.41 | 0.90 |
| 2024-06-04 | 19.69 | 19.76 | 0.05 | 0.25 | 51192.80 | 10053.02 | 0.96 |
| 2024-06-03 | 19.78 | 19.71 | 0.01 | 0.05 | 52202.50 | 10296.42 | 0.98 |
| 2024-05-31 | 19.71 | 19.70 | -0.23 | -1.15 | 58782.00 | 11666.92 | 1.10 |
| 2024-05-30 | 20.14 | 19.93 | -0.04 | -0.20 | 72958.68 | 14736.62 | 1.36 |
| 2024-05-29 | 19.69 | 19.97 | 0.35 | 1.78 | 48722.70 | 9688.69 | 0.91 |
| 2024-05-28 | 19.89 | 19.62 | -0.38 | -1.90 | 46655.70 | 9246.09 | 0.87 |
| 2024-05-27 | 20.10 | 20.00 | 0.03 | 0.15 | 76823.10 | 15155.32 | 1.43 |
| 2024-05-24 | 20.08 | 19.97 | -0.17 | -0.84 | 65122.02 | 12993.16 | 1.22 |
| 2024-05-23 | 20.50 | 20.14 | -0.46 | -2.23 | 58649.80 | 11894.17 | 1.10 |
| 2024-05-22 | 21.00 | 20.60 | -0.08 | -0.39 | 58633.05 | 12170.04 | 1.10 |
| 2024-05-21 | 20.83 | 20.68 | -0.15 | -0.72 | 75350.16 | 15677.24 | 1.41 |
| 2024-05-20 | 20.19 | 20.83 | 0.51 | 2.51 | 111445.93 | 23236.05 | 2.08 |
| 2024-05-17 | 19.86 | 20.32 | 0.50 | 2.52 | 70100.00 | 14113.07 | 1.32 |
| 2024-05-16 | 20.28 | 19.82 | -0.44 | -2.17 | 76433.25 | 15365.89 | 1.44 |
| 2024-05-15 | 20.50 | 20.26 | -0.26 | -1.27 | 55258.87 | 11281.15 | 1.04 |
| 2024-05-14 | 20.79 | 20.52 | -0.12 | -0.58 | 54092.30 | 11131.77 | 1.02 |
| 2024-05-13 | 20.94 | 20.64 | -0.53 | -2.50 | 78314.00 | 16146.73 | 1.48 |
| 2024-05-10 | 21.18 | 21.17 | -0.38 | -1.76 | 118568.04 | 25021.18 | 2.24 |
日K线
周K线
月K线
