中密控股(300470)股票信息
| 股票代码 | 300470 |
| 股票名称 | 中密控股 |
| 最新价/元 | 40.93 |
| 涨跌额/元 | 2.83 |
| 涨跌幅/% | 7.43 |
| 买入/元 | 40.93 |
| 卖出/元 | 40.96 |
| 昨收/元 | 38.10 |
| 今开/元 | 44.15 |
| 最高/元 | 44.80 |
| 最低/元 | 37.67 |
| 成交量/手 | 109046.38 |
| 成交额/万 | 44245.47 |
| 股净值/元 | 24.20 |
| 市净率 | 3.34 |
| 总市值/万 | 852045.04 |
| 流通值/万 | 790156.62 |
| 换手率/% | 5.65 |
| 入市日期 | 2015-06-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
中密控股(300470)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 | 44.15 | 40.93 | 2.83 | 7.43 | 109046.38 | 44245.47 | 5.65 |
| 2024-09-30 | 35.10 | 38.10 | 4.03 | 11.83 | 68930.85 | 25128.34 | 3.57 |
| 2024-09-27 | 33.04 | 34.07 | 1.19 | 3.62 | 28484.63 | 9597.56 | 1.48 |
| 2024-09-26 | 31.39 | 32.88 | 1.45 | 4.61 | 28302.30 | 9106.22 | 1.47 |
| 2024-09-25 | 32.30 | 31.43 | -0.55 | -1.72 | 18270.87 | 5870.11 | 0.95 |
| 2024-09-24 | 30.84 | 31.98 | 1.23 | 4.00 | 14445.02 | 4543.81 | 0.75 |
| 2024-09-23 | 31.15 | 30.75 | -0.45 | -1.44 | 9576.62 | 2948.39 | 0.50 |
| 2024-09-20 | 31.97 | 31.20 | -0.77 | -2.41 | 10084.53 | 3151.47 | 0.52 |
| 2024-09-19 | 31.52 | 31.97 | 0.50 | 1.59 | 9017.00 | 2879.93 | 0.47 |
| 2024-09-18 | 31.42 | 31.47 | -0.18 | -0.57 | 6296.02 | 1980.85 | 0.33 |
| 2024-09-13 | 31.80 | 31.65 | -0.31 | -0.97 | 4774.42 | 1521.82 | 0.25 |
| 2024-09-12 | 32.13 | 31.96 | -0.20 | -0.62 | 6484.10 | 2079.21 | 0.34 |
| 2024-09-11 | 31.69 | 32.16 | 0.44 | 1.39 | 10238.76 | 3269.46 | 0.53 |
| 2024-09-10 | 31.77 | 31.72 | 0.04 | 0.13 | 8362.42 | 2632.93 | 0.43 |
| 2024-09-09 | 31.80 | 31.68 | -0.18 | -0.57 | 8128.56 | 2585.92 | 0.42 |
| 2024-09-06 | 32.28 | 31.86 | -0.42 | -1.30 | 5761.79 | 1843.11 | 0.30 |
| 2024-09-05 | 31.99 | 32.28 | 0.41 | 1.29 | 8500.62 | 2744.28 | 0.44 |
| 2024-09-04 | 31.63 | 31.87 | 0.00 | 0.00 | 8452.38 | 2702.21 | 0.44 |
| 2024-09-03 | 30.92 | 31.87 | 1.25 | 4.08 | 15516.82 | 4900.59 | 0.80 |
| 2024-09-02 | 31.50 | 30.62 | -1.02 | -3.22 | 12695.02 | 3940.18 | 0.66 |
| 2024-08-30 | 31.39 | 31.64 | 1.04 | 3.40 | 20973.09 | 6624.31 | 1.09 |
| 2024-08-29 | 29.66 | 30.60 | 0.77 | 2.58 | 8859.27 | 2695.75 | 0.46 |
| 2024-08-28 | 29.30 | 29.83 | 0.58 | 1.98 | 6237.39 | 1850.67 | 0.32 |
| 2024-08-27 | 29.24 | 29.25 | 0.01 | 0.03 | 4178.20 | 1219.60 | 0.22 |
| 2024-08-26 | 29.00 | 29.24 | 0.24 | 0.83 | 4878.52 | 1420.58 | 0.25 |
| 2024-08-23 | 28.82 | 29.00 | 0.19 | 0.66 | 4712.24 | 1361.05 | 0.24 |
| 2024-08-22 | 29.00 | 28.81 | -0.22 | -0.76 | 6271.21 | 1811.57 | 0.32 |
| 2024-08-21 | 29.20 | 29.03 | -0.37 | -1.26 | 11457.49 | 3322.50 | 0.59 |
| 2024-08-20 | 30.05 | 29.40 | -0.32 | -1.08 | 10951.99 | 3255.52 | 0.57 |
| 2024-08-19 | 29.70 | 29.72 | 0.02 | 0.07 | 4701.90 | 1402.60 | 0.24 |
| 2024-08-16 | 30.49 | 29.70 | -0.63 | -2.08 | 7923.45 | 2374.02 | 0.41 |
| 2024-08-15 | 30.34 | 30.33 | -0.01 | -0.03 | 8983.63 | 2736.84 | 0.47 |
| 2024-08-14 | 30.90 | 30.34 | -0.51 | -1.65 | 6608.40 | 2009.39 | 0.34 |
| 2024-08-13 | 30.80 | 30.85 | 0.53 | 1.75 | 7782.24 | 2376.91 | 0.40 |
| 2024-08-12 | 30.19 | 30.32 | 0.21 | 0.70 | 3358.65 | 1015.24 | 0.17 |
| 2024-08-09 | 30.67 | 30.11 | -0.41 | -1.34 | 5369.78 | 1632.11 | 0.28 |
| 2024-08-08 | 30.12 | 30.52 | 0.36 | 1.19 | 7876.16 | 2379.60 | 0.41 |
| 2024-08-07 | 30.33 | 30.16 | -0.37 | -1.21 | 11960.93 | 3608.23 | 0.62 |
| 2024-08-06 | 30.49 | 30.53 | 0.28 | 0.93 | 6551.45 | 1999.89 | 0.34 |
| 2024-08-05 | 30.50 | 30.25 | -0.40 | -1.31 | 13344.15 | 4081.30 | 0.69 |
| 2024-08-02 | 30.98 | 30.65 | -0.41 | -1.32 | 8527.05 | 2631.86 | 0.44 |
| 2024-08-01 | 31.81 | 31.06 | -0.70 | -2.20 | 12331.39 | 3876.83 | 0.62 |
| 2024-07-31 | 30.58 | 31.76 | 1.03 | 3.35 | 11995.45 | 3772.74 | 0.60 |
| 2024-07-30 | 30.59 | 30.73 | 0.18 | 0.59 | 7509.89 | 2290.08 | 0.38 |
| 2024-07-29 | 31.45 | 30.55 | -0.90 | -2.86 | 9376.60 | 2888.58 | 0.47 |
| 2024-07-26 | 30.21 | 31.45 | 1.16 | 3.83 | 19825.35 | 6143.94 | 1.00 |
| 2024-07-25 | 29.80 | 30.29 | 0.46 | 1.54 | 12885.29 | 3886.40 | 0.65 |
| 2024-07-24 | 30.26 | 29.83 | -0.38 | -1.26 | 10357.69 | 3111.15 | 0.52 |
| 2024-07-23 | 31.80 | 30.21 | -1.30 | -4.13 | 9717.63 | 2989.96 | 0.49 |
| 2024-07-22 | 31.55 | 31.51 | -0.09 | -0.29 | 5578.60 | 1758.55 | 0.28 |
| 2024-07-19 | 31.81 | 31.60 | -0.42 | -1.31 | 8498.00 | 2697.27 | 0.43 |
| 2024-07-18 | 31.69 | 32.02 | 0.34 | 1.07 | 7772.43 | 2472.60 | 0.39 |
| 2024-07-17 | 31.98 | 31.68 | -0.30 | -0.94 | 10639.87 | 3369.82 | 0.54 |
| 2024-07-16 | 32.70 | 31.98 | -0.95 | -2.89 | 10206.08 | 3278.85 | 0.51 |
| 2024-07-15 | 32.70 | 32.93 | -0.06 | -0.18 | 4869.45 | 1600.11 | 0.25 |
| 2024-07-12 | 33.19 | 32.99 | -0.20 | -0.60 | 3725.00 | 1229.60 | 0.19 |
| 2024-07-11 | 33.30 | 33.19 | 0.19 | 0.58 | 7659.30 | 2540.07 | 0.39 |
| 2024-07-10 | 32.70 | 33.00 | 0.14 | 0.43 | 6536.12 | 2165.90 | 0.33 |
| 2024-07-09 | 32.58 | 32.86 | 0.27 | 0.83 | 8106.43 | 2639.98 | 0.41 |
| 2024-07-08 | 32.73 | 32.59 | -0.20 | -0.61 | 6674.32 | 2172.03 | 0.34 |
| 2024-07-05 | 32.40 | 32.79 | 0.16 | 0.49 | 9345.37 | 3020.54 | 0.47 |
| 2024-07-04 | 33.03 | 32.63 | -0.55 | -1.66 | 7259.95 | 2385.52 | 0.37 |
| 2024-07-03 | 33.27 | 33.18 | -0.15 | -0.45 | 5134.27 | 1708.14 | 0.26 |
| 2024-07-02 | 33.10 | 33.33 | 0.02 | 0.06 | 8631.00 | 2876.30 | 0.44 |
| 2024-07-01 | 33.74 | 33.31 | -0.50 | -1.48 | 11724.17 | 3882.43 | 0.59 |
| 2024-06-28 | 33.23 | 33.81 | 0.59 | 1.78 | 9857.75 | 3325.34 | 0.50 |
| 2024-06-27 | 34.08 | 33.22 | -0.91 | -2.67 | 9258.41 | 3089.16 | 0.47 |
| 2024-06-26 | 33.47 | 34.13 | 0.66 | 1.97 | 6487.53 | 2185.20 | 0.33 |
| 2024-06-25 | 33.08 | 33.47 | 0.39 | 1.18 | 7840.11 | 2617.57 | 0.40 |
| 2024-06-24 | 33.58 | 33.08 | -0.74 | -2.19 | 13588.40 | 4510.31 | 0.69 |
| 2024-06-21 | 33.88 | 33.82 | -0.18 | -0.53 | 7641.05 | 2589.86 | 0.39 |
| 2024-06-20 | 34.86 | 34.49 | -0.77 | -2.18 | 7270.05 | 2525.93 | 0.37 |
| 2024-06-19 | 36.47 | 35.26 | -1.21 | -3.32 | 10892.32 | 3871.25 | 0.55 |
| 2024-06-18 | 36.09 | 36.47 | 0.57 | 1.59 | 9170.92 | 3323.02 | 0.46 |
| 2024-06-17 | 35.60 | 35.90 | -0.09 | -0.25 | 6339.48 | 2273.54 | 0.32 |
| 2024-06-14 | 35.75 | 35.99 | -0.01 | -0.03 | 7436.75 | 2666.11 | 0.38 |
| 2024-06-13 | 35.69 | 36.00 | 0.31 | 0.87 | 9276.00 | 3327.22 | 0.47 |
| 2024-06-12 | 35.98 | 35.69 | -0.42 | -1.16 | 5594.00 | 2002.68 | 0.28 |
| 2024-06-11 | 35.60 | 36.11 | 0.21 | 0.59 | 9849.00 | 3509.71 | 0.50 |
| 2024-06-07 | 36.16 | 35.90 | -0.08 | -0.22 | 6738.82 | 2415.36 | 0.34 |
| 2024-06-06 | 36.43 | 35.98 | -0.45 | -1.24 | 9596.40 | 3463.96 | 0.48 |
| 2024-06-05 | 36.70 | 36.43 | -0.45 | -1.22 | 7291.06 | 2678.58 | 0.37 |
| 2024-06-04 | 36.66 | 36.88 | 0.22 | 0.60 | 9240.00 | 3381.34 | 0.47 |
| 2024-06-03 | 36.50 | 36.66 | 0.16 | 0.44 | 19201.87 | 7068.26 | 0.97 |
| 2024-05-31 | 35.88 | 36.50 | 0.75 | 2.10 | 14071.67 | 5117.50 | 0.71 |
| 2024-05-30 | 35.75 | 35.75 | 0.25 | 0.70 | 15178.55 | 5420.73 | 0.77 |
| 2024-05-29 | 35.70 | 35.50 | -0.36 | -1.00 | 15645.87 | 5602.51 | 0.79 |
| 2024-05-28 | 36.17 | 35.86 | -0.38 | -1.05 | 13573.18 | 4896.28 | 0.68 |
| 2024-05-27 | 35.75 | 36.24 | 0.51 | 1.43 | 14039.00 | 5055.23 | 0.71 |
| 2024-05-24 | 35.75 | 35.73 | 0.18 | 0.51 | 12292.00 | 4399.37 | 0.62 |
| 2024-05-23 | 35.92 | 35.55 | -0.37 | -1.03 | 11648.80 | 4154.19 | 0.59 |
| 2024-05-22 | 35.90 | 35.92 | -0.22 | -0.61 | 15286.02 | 5508.87 | 0.77 |
| 2024-05-21 | 36.19 | 36.14 | -0.24 | -0.66 | 11577.08 | 4182.84 | 0.58 |
| 2024-05-20 | 36.43 | 36.38 | -0.02 | -0.06 | 17843.00 | 6501.71 | 0.90 |
| 2024-05-17 | 36.66 | 36.40 | -0.06 | -0.17 | 13752.31 | 4972.14 | 0.69 |
| 2024-05-16 | 36.87 | 36.46 | -0.24 | -0.65 | 18191.90 | 6645.17 | 0.92 |
| 2024-05-15 | 36.87 | 36.70 | -0.38 | -1.03 | 19370.16 | 7259.22 | 0.98 |
| 2024-05-14 | 36.40 | 37.08 | 0.53 | 1.45 | 27480.50 | 10105.37 | 1.39 |
| 2024-05-13 | 35.36 | 36.55 | 1.08 | 3.05 | 24033.77 | 8692.84 | 1.21 |
| 2024-05-10 | 35.70 | 35.47 | -0.32 | -0.89 | 19914.00 | 7059.17 | 1.00 |
日K线
周K线
月K线
