厚普股份(300471)股票信息
| 股票代码 | 300471 |
| 股票名称 | 厚普股份 |
| 最新价/元 | 11.90 |
| 涨跌额/元 | 1.41 |
| 涨跌幅/% | 13.44 |
| 买入/元 | 11.89 |
| 卖出/元 | 11.90 |
| 昨收/元 | 10.49 |
| 今开/元 | 12.45 |
| 最高/元 | 12.51 |
| 最低/元 | 10.86 |
| 成交量/手 | 281518.50 |
| 成交额/万 | 33015.68 |
| 股净值/元 | -66.48 |
| 市净率 | 4.00 |
| 总市值/万 | 480957.37 |
| 流通值/万 | 436196.86 |
| 换手率/% | 7.68 |
| 入市日期 | 2015-06-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
厚普股份(300471)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 | 12.45 | 11.90 | 1.41 | 13.44 | 281518.50 | 33015.68 | 7.68 |
| 2024-09-30 | 9.68 | 10.49 | 1.27 | 13.77 | 235088.40 | 23707.48 | 6.41 |
| 2024-09-27 | 8.82 | 9.22 | 0.51 | 5.86 | 151911.01 | 13810.34 | 4.14 |
| 2024-09-26 | 8.48 | 8.71 | 0.22 | 2.59 | 64588.71 | 5551.29 | 1.76 |
| 2024-09-25 | 8.50 | 8.49 | 0.05 | 0.59 | 66623.00 | 5709.41 | 1.82 |
| 2024-09-24 | 8.30 | 8.44 | 0.19 | 2.30 | 51858.53 | 4344.97 | 1.41 |
| 2024-09-23 | 8.26 | 8.25 | -0.02 | -0.24 | 27889.52 | 2306.42 | 0.76 |
| 2024-09-20 | 8.32 | 8.27 | -0.05 | -0.60 | 23370.52 | 1931.96 | 0.64 |
| 2024-09-19 | 8.20 | 8.32 | 0.16 | 1.96 | 28880.50 | 2390.59 | 0.79 |
| 2024-09-18 | 8.21 | 8.16 | -0.07 | -0.85 | 29289.00 | 2367.54 | 0.80 |
| 2024-09-13 | 8.31 | 8.23 | -0.11 | -1.32 | 29654.00 | 2446.31 | 0.81 |
| 2024-09-12 | 8.46 | 8.34 | -0.13 | -1.54 | 34117.00 | 2878.92 | 0.93 |
| 2024-09-11 | 8.37 | 8.47 | 0.08 | 0.95 | 46293.54 | 3909.87 | 1.26 |
| 2024-09-10 | 8.32 | 8.39 | 0.14 | 1.70 | 44251.00 | 3687.98 | 1.21 |
| 2024-09-09 | 8.36 | 8.25 | -0.06 | -0.72 | 39129.51 | 3239.66 | 1.07 |
| 2024-09-06 | 8.80 | 8.31 | -0.54 | -6.10 | 94171.00 | 7990.43 | 2.57 |
| 2024-09-05 | 8.88 | 8.85 | -0.14 | -1.56 | 77172.00 | 6829.87 | 2.11 |
| 2024-09-04 | 8.78 | 8.99 | 0.11 | 1.24 | 113837.88 | 10247.77 | 3.11 |
| 2024-09-03 | 8.91 | 8.88 | -0.05 | -0.56 | 77172.00 | 6868.26 | 2.11 |
| 2024-09-02 | 9.06 | 8.93 | -0.16 | -1.76 | 108095.00 | 9848.62 | 2.95 |
| 2024-08-30 | 8.70 | 9.09 | 0.14 | 1.56 | 133630.42 | 12117.48 | 3.65 |
| 2024-08-29 | 8.87 | 8.95 | 0.24 | 2.76 | 121362.96 | 10776.58 | 3.31 |
| 2024-08-28 | 8.64 | 8.71 | -0.09 | -1.02 | 88469.25 | 7797.08 | 2.41 |
| 2024-08-27 | 8.94 | 8.80 | -0.30 | -3.30 | 112935.91 | 10049.41 | 3.08 |
| 2024-08-26 | 8.96 | 9.10 | 0.04 | 0.44 | 187159.35 | 17360.63 | 5.11 |
| 2024-08-23 | 8.70 | 9.06 | 0.20 | 2.26 | 160154.80 | 14452.56 | 4.37 |
| 2024-08-22 | 8.70 | 8.86 | 0.16 | 1.84 | 116770.73 | 10148.77 | 3.19 |
| 2024-08-21 | 8.76 | 8.70 | -0.19 | -2.14 | 97312.12 | 8460.18 | 2.65 |
| 2024-08-20 | 8.63 | 8.89 | 0.25 | 2.89 | 177622.77 | 15411.99 | 4.85 |
| 2024-08-19 | 8.36 | 8.64 | 0.24 | 2.86 | 140544.38 | 12179.47 | 3.83 |
| 2024-08-16 | 8.59 | 8.40 | -0.17 | -1.98 | 75018.83 | 6380.19 | 2.05 |
| 2024-08-15 | 8.45 | 8.57 | 0.01 | 0.12 | 96010.07 | 8149.35 | 2.62 |
| 2024-08-14 | 8.64 | 8.56 | -0.07 | -0.81 | 109082.49 | 9364.10 | 2.98 |
| 2024-08-13 | 8.31 | 8.63 | -0.05 | -0.58 | 152454.68 | 12947.25 | 4.16 |
| 2024-08-12 | 7.76 | 8.68 | 0.92 | 11.86 | 192747.88 | 16742.28 | 5.26 |
| 2024-08-09 | 7.88 | 7.76 | -0.12 | -1.52 | 17517.00 | 1373.25 | 0.48 |
| 2024-08-08 | 8.00 | 7.88 | -0.08 | -1.01 | 22271.00 | 1753.08 | 0.61 |
| 2024-08-07 | 7.89 | 7.96 | 0.02 | 0.25 | 22230.00 | 1774.51 | 0.61 |
| 2024-08-06 | 7.93 | 7.94 | 0.11 | 1.41 | 24748.36 | 1959.69 | 0.68 |
| 2024-08-05 | 8.01 | 7.83 | -0.23 | -2.85 | 37844.00 | 3013.67 | 1.03 |
| 2024-08-02 | 8.21 | 8.06 | -0.14 | -1.71 | 45788.65 | 3740.97 | 1.25 |
| 2024-08-01 | 8.06 | 8.20 | 0.14 | 1.74 | 71495.54 | 5897.87 | 1.95 |
| 2024-07-31 | 7.79 | 8.06 | 0.25 | 3.20 | 55571.01 | 4452.41 | 1.52 |
| 2024-07-30 | 7.70 | 7.81 | 0.04 | 0.52 | 36647.76 | 2854.23 | 1.00 |
| 2024-07-29 | 7.84 | 7.77 | -0.01 | -0.13 | 40782.86 | 3204.14 | 1.11 |
| 2024-07-26 | 7.57 | 7.78 | 0.29 | 3.87 | 40476.86 | 3132.00 | 1.10 |
| 2024-07-25 | 7.46 | 7.49 | 0.04 | 0.54 | 20332.00 | 1522.19 | 0.55 |
| 2024-07-24 | 7.62 | 7.45 | -0.14 | -1.85 | 26336.00 | 1969.90 | 0.72 |
| 2024-07-23 | 7.78 | 7.59 | -0.17 | -2.19 | 27894.90 | 2156.56 | 0.76 |
| 2024-07-22 | 7.72 | 7.76 | 0.04 | 0.52 | 23251.00 | 1795.98 | 0.63 |
| 2024-07-19 | 7.62 | 7.72 | 0.08 | 1.05 | 33752.00 | 2575.26 | 0.92 |
| 2024-07-18 | 7.62 | 7.64 | 0.04 | 0.53 | 30175.00 | 2275.09 | 0.82 |
| 2024-07-17 | 7.85 | 7.60 | -0.29 | -3.68 | 34920.00 | 2683.00 | 0.95 |
| 2024-07-16 | 8.08 | 7.89 | -0.28 | -3.43 | 43943.00 | 3501.01 | 1.20 |
| 2024-07-15 | 8.12 | 8.17 | 0.12 | 1.49 | 56896.46 | 4612.11 | 1.55 |
| 2024-07-12 | 8.04 | 8.05 | 0.02 | 0.25 | 28620.50 | 2309.78 | 0.78 |
| 2024-07-11 | 7.76 | 8.03 | 0.40 | 5.24 | 44473.00 | 3537.49 | 1.21 |
| 2024-07-10 | 7.80 | 7.63 | -0.18 | -2.31 | 24654.71 | 1905.13 | 0.67 |
| 2024-07-09 | 7.77 | 7.81 | 0.12 | 1.56 | 38381.34 | 2936.89 | 1.05 |
| 2024-07-08 | 7.89 | 7.69 | -0.25 | -3.15 | 26471.00 | 2056.84 | 0.72 |
| 2024-07-05 | 7.96 | 7.94 | 0.10 | 1.28 | 20374.91 | 1610.12 | 0.56 |
| 2024-07-04 | 8.15 | 7.84 | -0.21 | -2.61 | 28385.00 | 2252.47 | 0.77 |
| 2024-07-03 | 8.06 | 8.05 | -0.01 | -0.12 | 21122.75 | 1704.26 | 0.58 |
| 2024-07-02 | 7.95 | 8.06 | 0.09 | 1.13 | 31610.00 | 2547.66 | 0.86 |
| 2024-07-01 | 7.88 | 7.97 | 0.09 | 1.14 | 30475.11 | 2419.37 | 0.83 |
| 2024-06-28 | 7.87 | 7.88 | 0.02 | 0.25 | 28881.00 | 2306.65 | 0.79 |
| 2024-06-27 | 8.01 | 7.86 | -0.21 | -2.60 | 37519.00 | 2999.51 | 1.02 |
| 2024-06-26 | 7.70 | 8.07 | 0.40 | 5.22 | 38505.50 | 3015.86 | 1.05 |
| 2024-06-25 | 7.73 | 7.67 | -0.04 | -0.52 | 29659.29 | 2289.17 | 0.81 |
| 2024-06-24 | 8.01 | 7.71 | -0.32 | -3.99 | 33771.37 | 2636.69 | 0.92 |
| 2024-06-21 | 8.14 | 8.03 | -0.10 | -1.23 | 22574.50 | 1824.19 | 0.62 |
| 2024-06-20 | 8.43 | 8.13 | -0.29 | -3.44 | 35054.22 | 2895.08 | 0.96 |
| 2024-06-19 | 8.58 | 8.42 | -0.08 | -0.94 | 29177.00 | 2478.37 | 0.80 |
| 2024-06-18 | 8.38 | 8.50 | 0.16 | 1.92 | 28298.00 | 2399.54 | 0.77 |
| 2024-06-17 | 8.32 | 8.34 | -0.09 | -1.07 | 23247.00 | 1951.12 | 0.63 |
| 2024-06-14 | 8.49 | 8.43 | -0.07 | -0.82 | 27497.00 | 2321.73 | 0.75 |
| 2024-06-13 | 8.57 | 8.50 | -0.07 | -0.82 | 28459.16 | 2424.62 | 0.78 |
| 2024-06-12 | 8.41 | 8.57 | 0.16 | 1.90 | 40695.93 | 3464.68 | 1.11 |
| 2024-06-11 | 8.47 | 8.41 | -0.09 | -1.06 | 35736.92 | 2996.65 | 0.97 |
| 2024-06-07 | 8.29 | 8.50 | 0.31 | 3.79 | 54573.64 | 4590.93 | 1.49 |
| 2024-06-06 | 8.78 | 8.19 | -0.53 | -6.08 | 76646.89 | 6387.63 | 2.09 |
| 2024-06-05 | 8.93 | 8.72 | -0.21 | -2.35 | 33582.00 | 2974.73 | 0.92 |
| 2024-06-04 | 9.00 | 8.93 | -0.14 | -1.54 | 55823.70 | 4995.95 | 1.52 |
| 2024-06-03 | 9.23 | 9.07 | -0.23 | -2.47 | 52837.65 | 4862.45 | 1.44 |
| 2024-05-31 | 9.25 | 9.30 | -0.07 | -0.75 | 72454.29 | 6686.52 | 1.98 |
| 2024-05-30 | 9.29 | 9.37 | 0.20 | 2.18 | 97725.88 | 9244.71 | 2.67 |
| 2024-05-29 | 9.19 | 9.17 | -0.03 | -0.33 | 33629.29 | 3100.94 | 0.92 |
| 2024-05-28 | 9.10 | 9.20 | 0.13 | 1.43 | 41268.00 | 3793.43 | 1.13 |
| 2024-05-27 | 9.00 | 9.07 | 0.05 | 0.55 | 33772.00 | 3031.70 | 0.92 |
| 2024-05-24 | 9.16 | 9.02 | -0.23 | -2.49 | 51440.32 | 4667.34 | 1.40 |
| 2024-05-23 | 9.37 | 9.25 | -0.11 | -1.18 | 80146.33 | 7489.73 | 2.19 |
| 2024-05-22 | 9.27 | 9.36 | 0.09 | 0.97 | 37061.57 | 3459.37 | 1.01 |
| 2024-05-21 | 9.40 | 9.27 | -0.21 | -2.22 | 44824.34 | 4152.10 | 1.22 |
| 2024-05-20 | 9.40 | 9.48 | 0.08 | 0.85 | 48674.84 | 4606.66 | 1.33 |
| 2024-05-17 | 9.27 | 9.40 | 0.06 | 0.64 | 36902.74 | 3451.94 | 1.01 |
| 2024-05-16 | 9.30 | 9.34 | 0.04 | 0.43 | 38735.88 | 3621.92 | 1.06 |
| 2024-05-15 | 9.27 | 9.30 | 0.03 | 0.32 | 43471.70 | 4062.33 | 1.19 |
| 2024-05-14 | 9.36 | 9.27 | -0.10 | -1.07 | 49465.30 | 4601.18 | 1.35 |
| 2024-05-13 | 9.57 | 9.37 | -0.31 | -3.20 | 73846.00 | 6947.33 | 2.01 |
| 2024-05-10 | 10.05 | 9.68 | -0.37 | -3.68 | 81577.19 | 7978.88 | 2.23 |
日K线
周K线
月K线
