富临精工(300432)股票信息
| 股票代码 | 300432 |
| 股票名称 | 富临精工 |
| 最新价/元 | 11.22 |
| 涨跌额/元 | 1.87 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 11.22 |
| 卖出/元 | 0.00 |
| 昨收/元 | 9.35 |
| 今开/元 | 11.20 |
| 最高/元 | 11.22 |
| 最低/元 | 10.11 |
| 成交量/手 | 878825.89 |
| 成交额/万 | 95163.49 |
| 股净值/元 | -25.17 |
| 市净率 | 3.29 |
| 总市值/万 | 1369806.40 |
| 流通值/万 | 1351882.39 |
| 换手率/% | 7.29 |
| 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 |
富临精工(300432)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 | 11.20 | 11.22 | 1.87 | 20.00 | 878825.89 | 95163.49 | 7.29 |
| 2024-09-30 | 8.30 | 9.35 | 1.43 | 18.06 | 689667.22 | 60582.05 | 5.72 |
| 2024-09-27 | 7.52 | 7.92 | 0.52 | 7.03 | 494255.38 | 38339.77 | 4.10 |
| 2024-09-26 | 6.96 | 7.40 | 0.43 | 6.17 | 371896.34 | 26864.95 | 3.09 |
| 2024-09-25 | 6.91 | 6.97 | 0.09 | 1.31 | 322792.05 | 22786.01 | 2.68 |
| 2024-09-24 | 6.71 | 6.88 | 0.21 | 3.15 | 247312.65 | 16739.53 | 2.05 |
| 2024-09-23 | 6.52 | 6.67 | 0.15 | 2.30 | 159726.50 | 10671.84 | 1.33 |
| 2024-09-20 | 6.58 | 6.52 | -0.06 | -0.91 | 118645.05 | 7739.57 | 0.98 |
| 2024-09-19 | 6.56 | 6.58 | 0.14 | 2.17 | 122871.17 | 8091.82 | 1.02 |
| 2024-09-18 | 6.58 | 6.44 | -0.17 | -2.57 | 121399.57 | 7804.97 | 1.01 |
| 2024-09-13 | 6.77 | 6.61 | -0.20 | -2.94 | 139571.00 | 9276.00 | 1.16 |
| 2024-09-12 | 6.82 | 6.81 | -0.04 | -0.58 | 151193.56 | 10348.84 | 1.25 |
| 2024-09-11 | 6.66 | 6.85 | 0.15 | 2.24 | 208799.32 | 14223.94 | 1.73 |
| 2024-09-10 | 6.77 | 6.70 | -0.06 | -0.89 | 164657.04 | 10961.68 | 1.37 |
| 2024-09-09 | 6.76 | 6.76 | -0.13 | -1.89 | 201754.50 | 13701.23 | 1.67 |
| 2024-09-06 | 6.79 | 6.89 | 0.12 | 1.77 | 340215.83 | 23313.99 | 2.82 |
| 2024-09-05 | 6.78 | 6.77 | -0.05 | -0.73 | 178882.93 | 12147.29 | 1.48 |
| 2024-09-04 | 6.75 | 6.82 | 0.03 | 0.44 | 263388.89 | 18082.54 | 2.19 |
| 2024-09-03 | 6.60 | 6.79 | 0.17 | 2.57 | 242658.50 | 16473.59 | 2.01 |
| 2024-09-02 | 6.67 | 6.62 | -0.06 | -0.90 | 213239.05 | 14275.21 | 1.77 |
| 2024-08-30 | 6.54 | 6.68 | 0.12 | 1.83 | 307427.50 | 20538.70 | 2.55 |
| 2024-08-29 | 6.20 | 6.56 | 0.34 | 5.47 | 290600.79 | 18795.53 | 2.41 |
| 2024-08-28 | 6.15 | 6.22 | 0.00 | 0.00 | 115373.23 | 7195.95 | 0.96 |
| 2024-08-27 | 6.52 | 6.22 | -0.33 | -5.04 | 215297.21 | 13583.89 | 1.79 |
| 2024-08-26 | 6.60 | 6.55 | 0.08 | 1.24 | 307127.67 | 20130.75 | 2.55 |
| 2024-08-23 | 6.44 | 6.47 | -0.01 | -0.15 | 201006.46 | 12819.71 | 1.67 |
| 2024-08-22 | 6.32 | 6.48 | 0.16 | 2.53 | 260696.67 | 16766.69 | 2.16 |
| 2024-08-21 | 6.21 | 6.32 | 0.05 | 0.80 | 125727.37 | 7906.43 | 1.04 |
| 2024-08-20 | 6.40 | 6.27 | -0.13 | -2.03 | 168994.37 | 10725.04 | 1.40 |
| 2024-08-19 | 6.38 | 6.40 | 0.02 | 0.31 | 150676.30 | 9630.70 | 1.25 |
| 2024-08-16 | 6.44 | 6.38 | -0.11 | -1.70 | 169013.84 | 10878.14 | 1.40 |
| 2024-08-15 | 6.36 | 6.49 | 0.04 | 0.62 | 241968.06 | 15613.97 | 2.01 |
| 2024-08-14 | 6.50 | 6.45 | -0.14 | -2.12 | 363194.55 | 23575.91 | 3.01 |
| 2024-08-13 | 6.20 | 6.59 | 0.56 | 9.29 | 471637.68 | 30399.41 | 3.91 |
| 2024-08-12 | 6.09 | 6.03 | -0.05 | -0.82 | 67501.80 | 4079.78 | 0.56 |
| 2024-08-09 | 6.17 | 6.08 | -0.10 | -1.62 | 66500.50 | 4102.47 | 0.55 |
| 2024-08-08 | 6.17 | 6.18 | -0.02 | -0.32 | 71620.10 | 4402.38 | 0.59 |
| 2024-08-07 | 6.22 | 6.20 | -0.02 | -0.32 | 65767.05 | 4080.73 | 0.55 |
| 2024-08-06 | 6.22 | 6.22 | 0.06 | 0.97 | 79331.09 | 4922.41 | 0.66 |
| 2024-08-05 | 6.36 | 6.16 | -0.20 | -3.15 | 102771.05 | 6466.36 | 0.85 |
| 2024-08-02 | 6.41 | 6.36 | -0.12 | -1.85 | 75635.00 | 4860.25 | 0.63 |
| 2024-08-01 | 6.50 | 6.48 | -0.01 | -0.15 | 96443.15 | 6239.77 | 0.80 |
| 2024-07-31 | 6.14 | 6.49 | 0.33 | 5.36 | 145933.43 | 9305.48 | 1.21 |
| 2024-07-30 | 6.17 | 6.16 | -0.01 | -0.16 | 77021.56 | 4730.30 | 0.64 |
| 2024-07-29 | 6.17 | 6.17 | 0.02 | 0.33 | 80335.03 | 4941.53 | 0.67 |
| 2024-07-26 | 6.02 | 6.15 | 0.12 | 1.99 | 78113.69 | 4798.83 | 0.65 |
| 2024-07-25 | 5.90 | 6.03 | 0.13 | 2.20 | 90011.10 | 5386.93 | 0.75 |
| 2024-07-24 | 6.05 | 5.90 | -0.18 | -2.96 | 107216.53 | 6404.32 | 0.89 |
| 2024-07-23 | 6.26 | 6.08 | -0.16 | -2.56 | 93770.85 | 5804.42 | 0.78 |
| 2024-07-22 | 6.45 | 6.24 | -0.04 | -0.64 | 114649.80 | 7189.69 | 0.95 |
| 2024-07-19 | 6.29 | 6.28 | -0.02 | -0.32 | 78402.56 | 4936.02 | 0.65 |
| 2024-07-18 | 6.36 | 6.30 | -0.12 | -1.87 | 93588.50 | 5875.11 | 0.78 |
| 2024-07-17 | 6.50 | 6.42 | -0.08 | -1.23 | 82919.10 | 5348.59 | 0.69 |
| 2024-07-16 | 6.48 | 6.50 | 0.00 | 0.00 | 69535.87 | 4514.52 | 0.58 |
| 2024-07-15 | 6.65 | 6.50 | -0.15 | -2.26 | 87991.30 | 5738.02 | 0.73 |
| 2024-07-12 | 6.59 | 6.65 | 0.05 | 0.76 | 96543.70 | 6383.38 | 0.80 |
| 2024-07-11 | 6.45 | 6.60 | 0.26 | 4.10 | 138971.09 | 9140.87 | 1.15 |
| 2024-07-10 | 6.26 | 6.34 | 0.07 | 1.12 | 106035.30 | 6778.90 | 0.88 |
| 2024-07-09 | 6.13 | 6.27 | 0.13 | 2.12 | 116823.52 | 7198.51 | 0.97 |
| 2024-07-08 | 6.33 | 6.14 | -0.22 | -3.46 | 104895.08 | 6488.90 | 0.87 |
| 2024-07-05 | 6.30 | 6.36 | 0.06 | 0.95 | 75058.80 | 4720.09 | 0.62 |
| 2024-07-04 | 6.49 | 6.30 | -0.20 | -3.08 | 113526.60 | 7248.21 | 0.94 |
| 2024-07-03 | 6.48 | 6.50 | -0.02 | -0.31 | 84059.47 | 5482.36 | 0.70 |
| 2024-07-02 | 6.56 | 6.52 | -0.05 | -0.76 | 90859.00 | 5945.00 | 0.75 |
| 2024-07-01 | 6.47 | 6.57 | 0.13 | 2.02 | 124709.75 | 8060.76 | 1.04 |
| 2024-06-28 | 6.47 | 6.44 | -0.03 | -0.46 | 112738.46 | 7358.86 | 0.94 |
| 2024-06-27 | 6.79 | 6.47 | -0.33 | -4.85 | 147558.25 | 9710.70 | 1.22 |
| 2024-06-26 | 6.40 | 6.80 | 0.34 | 5.26 | 181089.22 | 11927.23 | 1.50 |
| 2024-06-25 | 6.42 | 6.46 | 0.06 | 0.94 | 173339.89 | 11291.64 | 1.44 |
| 2024-06-24 | 6.61 | 6.40 | -0.54 | -7.78 | 285619.06 | 18540.10 | 2.37 |
| 2024-06-21 | 6.75 | 6.94 | 0.17 | 2.51 | 178479.73 | 12296.19 | 1.48 |
| 2024-06-20 | 7.02 | 6.77 | -0.30 | -4.24 | 102520.68 | 7041.50 | 0.85 |
| 2024-06-19 | 7.19 | 7.07 | -0.14 | -1.94 | 89538.10 | 6372.14 | 0.74 |
| 2024-06-18 | 7.10 | 7.21 | 0.16 | 2.27 | 100522.25 | 7199.19 | 0.83 |
| 2024-06-17 | 6.97 | 7.05 | 0.06 | 0.86 | 95122.61 | 6703.53 | 0.79 |
| 2024-06-14 | 6.88 | 6.99 | 0.03 | 0.43 | 87137.50 | 6044.96 | 0.72 |
| 2024-06-13 | 7.02 | 6.96 | -0.06 | -0.86 | 72282.74 | 5043.56 | 0.60 |
| 2024-06-12 | 6.99 | 7.02 | 0.00 | 0.00 | 78970.42 | 5564.40 | 0.66 |
| 2024-06-11 | 6.84 | 7.02 | 0.12 | 1.74 | 117048.18 | 8101.98 | 0.97 |
| 2024-06-07 | 6.99 | 6.90 | 0.00 | 0.00 | 89576.59 | 6204.41 | 0.74 |
| 2024-06-06 | 7.20 | 6.90 | -0.30 | -4.17 | 146024.00 | 10168.09 | 1.21 |
| 2024-06-05 | 7.28 | 7.20 | -0.06 | -0.83 | 98406.60 | 7189.04 | 0.82 |
| 2024-06-04 | 7.34 | 7.26 | -0.07 | -0.96 | 111883.35 | 8071.73 | 0.93 |
| 2024-06-03 | 7.52 | 7.33 | -0.19 | -2.53 | 126149.52 | 9300.89 | 1.05 |
| 2024-05-31 | 7.55 | 7.52 | 0.02 | 0.27 | 111314.00 | 8436.74 | 0.92 |
| 2024-05-30 | 7.45 | 7.50 | 0.01 | 0.13 | 119295.99 | 8943.83 | 0.99 |
| 2024-05-29 | 7.35 | 7.49 | 0.16 | 2.18 | 164730.15 | 12349.76 | 1.37 |
| 2024-05-28 | 7.41 | 7.33 | -0.09 | -1.21 | 82692.00 | 6114.51 | 0.69 |
| 2024-05-27 | 7.41 | 7.42 | 0.08 | 1.09 | 100971.50 | 7388.79 | 0.84 |
| 2024-05-24 | 7.58 | 7.34 | -0.17 | -2.26 | 107158.48 | 7943.68 | 0.89 |
| 2024-05-23 | 7.70 | 7.51 | -0.24 | -3.10 | 100236.41 | 7601.28 | 0.83 |
| 2024-05-22 | 7.70 | 7.75 | 0.11 | 1.44 | 85760.55 | 6615.38 | 0.71 |
| 2024-05-21 | 7.74 | 7.64 | -0.13 | -1.67 | 85615.25 | 6552.14 | 0.71 |
| 2024-05-20 | 7.73 | 7.77 | 0.02 | 0.26 | 95857.00 | 7449.49 | 0.80 |
| 2024-05-17 | 7.55 | 7.75 | 0.16 | 2.11 | 102263.25 | 7827.82 | 0.85 |
| 2024-05-16 | 7.66 | 7.59 | -0.06 | -0.78 | 100320.23 | 7669.67 | 0.83 |
| 2024-05-15 | 7.74 | 7.65 | -0.08 | -1.04 | 86032.00 | 6627.85 | 0.71 |
| 2024-05-14 | 7.73 | 7.73 | 0.00 | 0.00 | 102126.80 | 7933.19 | 0.85 |
| 2024-05-13 | 7.83 | 7.73 | -0.21 | -2.65 | 138197.00 | 10750.11 | 1.15 |
| 2024-05-10 | 8.12 | 7.94 | -0.23 | -2.82 | 172833.85 | 13820.43 | 1.43 |
日K线
周K线
月K线
