诚益通(300430)股票信息
| 股票代码 | 300430 |
| 股票名称 | 诚益通 |
| 最新价/元 | 15.31 |
| 涨跌额/元 | 1.51 |
| 涨跌幅/% | 10.94 |
| 买入/元 | 15.31 |
| 卖出/元 | 15.32 |
| 昨收/元 | 13.80 |
| 今开/元 | 16.50 |
| 最高/元 | 16.50 |
| 最低/元 | 13.86 |
| 成交量/手 | 328173.24 |
| 成交额/万 | 49170.11 |
| 股净值/元 | 24.30 |
| 市净率 | 1.88 |
| 总市值/万 | 418035.87 |
| 流通值/万 | 396029.68 |
| 换手率/% | 12.69 |
| 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 |
诚益通(300430)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 | 16.50 | 15.31 | 1.51 | 10.94 | 328173.24 | 49170.11 | 12.69 |
| 2024-09-30 | 12.77 | 13.80 | 1.63 | 13.39 | 253006.34 | 33380.50 | 9.78 |
| 2024-09-27 | 11.82 | 12.17 | 0.61 | 5.28 | 170020.00 | 20446.21 | 6.57 |
| 2024-09-26 | 11.20 | 11.56 | 0.36 | 3.21 | 106656.61 | 12076.18 | 4.12 |
| 2024-09-25 | 11.20 | 11.20 | 0.17 | 1.54 | 136162.00 | 15370.63 | 5.26 |
| 2024-09-24 | 10.19 | 11.03 | 0.88 | 8.67 | 150669.48 | 16083.96 | 5.82 |
| 2024-09-23 | 10.16 | 10.15 | -0.06 | -0.59 | 52639.00 | 5367.14 | 2.03 |
| 2024-09-20 | 10.30 | 10.21 | -0.15 | -1.45 | 58979.00 | 6024.54 | 2.28 |
| 2024-09-19 | 10.28 | 10.36 | 0.25 | 2.47 | 82287.00 | 8526.95 | 3.18 |
| 2024-09-18 | 10.25 | 10.11 | -0.08 | -0.79 | 63549.20 | 6372.31 | 2.46 |
| 2024-09-13 | 10.50 | 10.19 | -0.30 | -2.86 | 63571.28 | 6550.23 | 2.46 |
| 2024-09-12 | 10.60 | 10.49 | -0.13 | -1.22 | 48575.78 | 5158.93 | 1.88 |
| 2024-09-11 | 10.75 | 10.62 | -0.16 | -1.48 | 49655.84 | 5318.98 | 1.92 |
| 2024-09-10 | 10.74 | 10.78 | 0.04 | 0.37 | 61912.00 | 6588.70 | 2.39 |
| 2024-09-09 | 10.58 | 10.74 | 0.09 | 0.85 | 61954.01 | 6625.18 | 2.40 |
| 2024-09-06 | 11.15 | 10.65 | -0.50 | -4.48 | 102868.01 | 11127.39 | 3.98 |
| 2024-09-05 | 11.06 | 11.15 | 0.07 | 0.63 | 58846.00 | 6546.18 | 2.27 |
| 2024-09-04 | 10.97 | 11.08 | -0.03 | -0.27 | 61816.20 | 6832.36 | 2.39 |
| 2024-09-03 | 10.95 | 11.11 | 0.11 | 1.00 | 63883.20 | 7090.29 | 2.47 |
| 2024-09-02 | 11.35 | 11.00 | -0.33 | -2.91 | 89555.52 | 10038.76 | 3.46 |
| 2024-08-30 | 11.14 | 11.33 | 0.19 | 1.71 | 143730.01 | 16384.49 | 5.56 |
| 2024-08-29 | 10.56 | 11.14 | 0.49 | 4.60 | 117930.00 | 12933.68 | 4.56 |
| 2024-08-28 | 10.43 | 10.65 | 0.15 | 1.43 | 77345.80 | 8147.32 | 2.99 |
| 2024-08-27 | 10.71 | 10.50 | -0.28 | -2.60 | 76933.00 | 8228.92 | 2.97 |
| 2024-08-26 | 10.78 | 10.78 | -0.05 | -0.46 | 66853.52 | 7171.77 | 2.58 |
| 2024-08-23 | 10.67 | 10.83 | 0.35 | 3.34 | 106264.53 | 11413.82 | 4.11 |
| 2024-08-22 | 10.91 | 10.48 | -0.58 | -5.24 | 111005.84 | 11811.91 | 4.29 |
| 2024-08-21 | 10.95 | 11.06 | 0.07 | 0.64 | 69074.00 | 7615.65 | 2.67 |
| 2024-08-20 | 11.28 | 10.99 | -0.29 | -2.57 | 96229.00 | 10664.45 | 3.72 |
| 2024-08-19 | 11.54 | 11.28 | -0.25 | -2.17 | 124663.00 | 14098.98 | 4.82 |
| 2024-08-16 | 11.41 | 11.53 | 0.05 | 0.44 | 211356.57 | 24584.93 | 8.17 |
| 2024-08-15 | 10.99 | 11.48 | 0.66 | 6.10 | 208069.55 | 23451.07 | 8.04 |
| 2024-08-14 | 10.79 | 10.82 | 0.04 | 0.37 | 71745.00 | 7797.00 | 2.77 |
| 2024-08-13 | 10.70 | 10.78 | 0.08 | 0.75 | 47885.00 | 5129.53 | 1.85 |
| 2024-08-12 | 10.71 | 10.70 | -0.10 | -0.93 | 63297.61 | 6799.53 | 2.45 |
| 2024-08-09 | 11.10 | 10.80 | -0.22 | -2.00 | 93339.68 | 10183.20 | 3.61 |
| 2024-08-08 | 11.13 | 11.02 | -0.21 | -1.87 | 90364.00 | 9939.40 | 3.49 |
| 2024-08-07 | 11.10 | 11.23 | 0.14 | 1.26 | 109421.00 | 12287.22 | 4.23 |
| 2024-08-06 | 10.78 | 11.09 | 0.52 | 4.92 | 124556.00 | 13630.65 | 4.82 |
| 2024-08-05 | 11.14 | 10.57 | -0.51 | -4.60 | 133623.00 | 14547.84 | 5.17 |
| 2024-08-02 | 11.45 | 11.08 | -0.45 | -3.90 | 138372.01 | 15678.11 | 5.35 |
| 2024-08-01 | 11.40 | 11.53 | 0.06 | 0.52 | 139287.00 | 16078.46 | 5.38 |
| 2024-07-31 | 10.80 | 11.47 | 0.77 | 7.20 | 188660.61 | 21144.25 | 7.29 |
| 2024-07-30 | 10.67 | 10.70 | -0.13 | -1.20 | 110304.00 | 11742.20 | 4.26 |
| 2024-07-29 | 10.99 | 10.83 | 0.28 | 2.65 | 135211.60 | 14524.86 | 5.23 |
| 2024-07-26 | 10.27 | 10.55 | 0.26 | 2.53 | 101145.00 | 10607.78 | 3.91 |
| 2024-07-25 | 10.13 | 10.29 | 0.11 | 1.08 | 105837.00 | 10857.22 | 4.09 |
| 2024-07-24 | 10.59 | 10.18 | -0.49 | -4.59 | 148578.00 | 15340.75 | 5.74 |
| 2024-07-23 | 11.01 | 10.67 | -0.42 | -3.79 | 94521.20 | 10290.27 | 3.65 |
| 2024-07-22 | 10.86 | 11.09 | 0.25 | 2.31 | 91998.48 | 10106.97 | 3.56 |
| 2024-07-19 | 10.65 | 10.84 | 0.09 | 0.84 | 96872.07 | 10523.04 | 3.74 |
| 2024-07-18 | 10.50 | 10.75 | -0.05 | -0.46 | 118660.00 | 12563.91 | 4.59 |
| 2024-07-17 | 11.34 | 10.80 | -0.63 | -5.51 | 160741.11 | 17644.07 | 6.21 |
| 2024-07-16 | 11.25 | 11.43 | 0.21 | 1.87 | 154433.17 | 17369.75 | 5.97 |
| 2024-07-15 | 11.73 | 11.22 | -0.58 | -4.92 | 161769.07 | 18341.05 | 6.25 |
| 2024-07-12 | 12.78 | 11.80 | -0.89 | -7.01 | 255671.87 | 31011.64 | 9.88 |
| 2024-07-11 | 13.10 | 12.69 | -0.25 | -1.93 | 183297.34 | 23178.26 | 7.09 |
| 2024-07-10 | 14.19 | 12.94 | -1.42 | -9.89 | 171647.60 | 23469.36 | 6.64 |
| 2024-07-09 | 13.65 | 14.36 | 0.66 | 4.82 | 140622.10 | 19704.37 | 5.44 |
| 2024-07-08 | 14.02 | 13.76 | -0.33 | -2.34 | 79978.24 | 11096.43 | 3.09 |
| 2024-07-05 | 13.75 | 14.09 | 0.34 | 2.47 | 104695.95 | 14426.94 | 4.05 |
| 2024-07-04 | 14.02 | 13.75 | -0.23 | -1.65 | 118557.63 | 16580.94 | 4.58 |
| 2024-07-03 | 14.84 | 13.98 | -0.92 | -6.17 | 166766.85 | 23809.14 | 6.45 |
| 2024-07-02 | 16.55 | 14.90 | -0.60 | -3.87 | 238640.80 | 37725.75 | 9.23 |
| 2024-07-01 | 15.20 | 15.50 | 0.42 | 2.79 | 144495.00 | 22297.99 | 5.59 |
| 2024-06-28 | 14.71 | 15.08 | 0.29 | 1.96 | 148617.00 | 22571.89 | 5.75 |
| 2024-06-27 | 14.88 | 14.79 | -0.21 | -1.40 | 96539.04 | 14333.20 | 3.73 |
| 2024-06-26 | 14.35 | 15.00 | 0.72 | 5.04 | 134234.00 | 19787.32 | 5.19 |
| 2024-06-25 | 14.57 | 14.28 | -0.30 | -2.06 | 125565.60 | 18217.53 | 4.85 |
| 2024-06-24 | 14.50 | 14.58 | -0.01 | -0.07 | 205391.78 | 30609.52 | 7.94 |
| 2024-06-21 | 13.87 | 14.59 | 0.81 | 5.88 | 167616.98 | 24493.18 | 6.48 |
| 2024-06-20 | 14.20 | 13.78 | -0.43 | -3.03 | 50146.00 | 7021.90 | 1.94 |
| 2024-06-19 | 14.40 | 14.21 | -0.31 | -2.14 | 70769.15 | 10068.40 | 2.74 |
| 2024-06-18 | 13.94 | 14.52 | 0.62 | 4.46 | 108607.15 | 15706.64 | 4.20 |
| 2024-06-17 | 13.95 | 13.90 | -0.08 | -0.57 | 75698.52 | 10528.03 | 2.93 |
| 2024-06-14 | 14.61 | 13.98 | -0.70 | -4.77 | 119258.93 | 16862.24 | 4.61 |
| 2024-06-13 | 15.25 | 14.68 | -0.39 | -2.59 | 59985.42 | 8891.38 | 2.32 |
| 2024-06-12 | 14.85 | 15.07 | 0.19 | 1.28 | 52010.00 | 7857.54 | 2.01 |
| 2024-06-11 | 14.59 | 14.88 | 0.18 | 1.22 | 43451.00 | 6375.96 | 1.68 |
| 2024-06-07 | 14.60 | 14.70 | 0.30 | 2.08 | 52324.00 | 7611.78 | 2.02 |
| 2024-06-06 | 15.10 | 14.40 | -0.62 | -4.13 | 86886.90 | 12590.93 | 3.36 |
| 2024-06-05 | 15.42 | 15.02 | -0.50 | -3.22 | 72613.27 | 11003.16 | 2.81 |
| 2024-06-04 | 15.78 | 15.52 | -0.38 | -2.39 | 69724.49 | 10776.30 | 2.70 |
| 2024-06-03 | 16.32 | 15.90 | -0.42 | -2.57 | 65392.00 | 10472.12 | 2.53 |
| 2024-05-31 | 16.22 | 16.32 | 0.01 | 0.06 | 42058.06 | 6857.17 | 1.63 |
| 2024-05-30 | 16.38 | 16.31 | -0.23 | -1.39 | 44406.00 | 7281.19 | 1.72 |
| 2024-05-29 | 16.13 | 16.54 | 0.37 | 2.29 | 55651.00 | 9123.64 | 2.15 |
| 2024-05-28 | 16.50 | 16.17 | -0.55 | -3.29 | 57194.00 | 9353.02 | 2.21 |
| 2024-05-27 | 16.28 | 16.72 | -0.01 | -0.06 | 108437.67 | 17726.64 | 4.19 |
| 2024-05-24 | 16.71 | 16.73 | 0.44 | 2.70 | 108730.67 | 18151.37 | 4.20 |
| 2024-05-23 | 16.86 | 16.29 | -0.79 | -4.63 | 116469.87 | 19238.19 | 4.50 |
| 2024-05-22 | 17.64 | 17.08 | -0.46 | -2.62 | 97078.08 | 16772.04 | 3.75 |
| 2024-05-21 | 17.39 | 17.54 | -0.11 | -0.62 | 92704.11 | 16433.82 | 3.58 |
| 2024-05-20 | 17.41 | 17.65 | 0.14 | 0.80 | 116379.70 | 20088.57 | 4.50 |
| 2024-05-17 | 16.91 | 17.51 | 0.46 | 2.70 | 127257.08 | 22226.24 | 4.92 |
| 2024-05-16 | 16.42 | 17.05 | 0.74 | 4.54 | 153449.24 | 25902.58 | 5.93 |
| 2024-05-15 | 16.13 | 16.31 | -0.10 | -0.61 | 69524.86 | 11361.13 | 2.69 |
| 2024-05-14 | 16.20 | 16.41 | 0.08 | 0.49 | 120831.38 | 19683.69 | 4.67 |
| 2024-05-13 | 17.00 | 16.33 | -1.06 | -6.10 | 154921.08 | 25736.37 | 5.99 |
| 2024-05-10 | 18.59 | 17.39 | -1.21 | -6.51 | 209332.20 | 37067.74 | 8.09 |
日K线
周K线
月K线
