濮阳惠成(300481)股票信息
| 股票代码 | 300481 |
| 股票名称 | 濮阳惠成 |
| 最新价/元 | 17.60 |
| 涨跌额/元 | 1.60 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 17.59 |
| 卖出/元 | 17.60 |
| 昨收/元 | 16.00 |
| 今开/元 | 18.77 |
| 最高/元 | 18.78 |
| 最低/元 | 16.32 |
| 成交量/手 | 277474.10 |
| 成交额/万 | 48764.44 |
| 股净值/元 | 22.00 |
| 市净率 | 2.16 |
| 总市值/万 | 520437.89 |
| 流通值/万 | 517355.97 |
| 换手率/% | 9.44 |
| 入市日期 | 2015-06-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
濮阳惠成(300481)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 | 18.77 | 17.60 | 1.60 | 10.00 | 277474.10 | 48764.44 | 9.44 |
| 2024-09-30 | 14.80 | 16.00 | 1.95 | 13.88 | 211100.50 | 32263.16 | 7.18 |
| 2024-09-27 | 13.60 | 14.05 | 0.71 | 5.32 | 109173.42 | 15115.51 | 3.71 |
| 2024-09-26 | 12.96 | 13.34 | 0.34 | 2.62 | 53027.06 | 6974.10 | 1.80 |
| 2024-09-25 | 12.81 | 13.00 | 0.30 | 2.36 | 77468.99 | 10132.66 | 2.64 |
| 2024-09-24 | 12.21 | 12.70 | 0.57 | 4.70 | 49577.00 | 6181.97 | 1.69 |
| 2024-09-23 | 12.09 | 12.13 | -0.05 | -0.41 | 20076.50 | 2445.29 | 0.68 |
| 2024-09-20 | 12.28 | 12.18 | -0.16 | -1.30 | 26784.00 | 3258.12 | 0.91 |
| 2024-09-19 | 12.13 | 12.34 | 0.21 | 1.73 | 31550.00 | 3885.43 | 1.07 |
| 2024-09-18 | 12.29 | 12.13 | -0.07 | -0.57 | 31829.00 | 3855.31 | 1.08 |
| 2024-09-13 | 12.83 | 12.20 | -0.74 | -5.72 | 67629.95 | 8439.12 | 2.30 |
| 2024-09-12 | 12.88 | 12.94 | 0.04 | 0.31 | 52321.93 | 6755.92 | 1.78 |
| 2024-09-11 | 12.84 | 12.90 | -0.04 | -0.31 | 38279.93 | 4929.28 | 1.30 |
| 2024-09-10 | 12.80 | 12.94 | 0.14 | 1.09 | 53145.24 | 6817.26 | 1.81 |
| 2024-09-09 | 13.03 | 12.80 | -0.49 | -3.69 | 71041.16 | 9182.65 | 2.42 |
| 2024-09-06 | 13.12 | 13.29 | 0.15 | 1.14 | 131175.05 | 17204.51 | 4.46 |
| 2024-09-05 | 13.15 | 13.14 | -0.29 | -2.16 | 121952.02 | 16076.31 | 4.15 |
| 2024-09-04 | 12.34 | 13.43 | 0.97 | 7.79 | 161418.34 | 21618.29 | 5.49 |
| 2024-09-03 | 12.28 | 12.46 | 0.13 | 1.05 | 21567.50 | 2685.56 | 0.73 |
| 2024-09-02 | 12.58 | 12.33 | -0.24 | -1.91 | 26089.29 | 3259.49 | 0.89 |
| 2024-08-30 | 12.32 | 12.57 | 0.24 | 1.95 | 39210.00 | 4926.79 | 1.33 |
| 2024-08-29 | 11.95 | 12.33 | 0.31 | 2.58 | 28606.00 | 3500.48 | 0.97 |
| 2024-08-28 | 11.95 | 12.02 | 0.10 | 0.84 | 16022.46 | 1925.06 | 0.55 |
| 2024-08-27 | 12.20 | 11.92 | -0.34 | -2.77 | 24918.46 | 2988.68 | 0.85 |
| 2024-08-26 | 12.04 | 12.26 | 0.27 | 2.25 | 27530.09 | 3349.76 | 0.94 |
| 2024-08-23 | 11.96 | 11.99 | -0.02 | -0.17 | 35144.29 | 4188.93 | 1.20 |
| 2024-08-22 | 12.33 | 12.01 | -0.32 | -2.60 | 31605.41 | 3830.35 | 1.08 |
| 2024-08-21 | 12.24 | 12.33 | 0.08 | 0.65 | 24779.50 | 3059.42 | 0.84 |
| 2024-08-20 | 12.62 | 12.25 | -0.33 | -2.62 | 34197.00 | 4240.48 | 1.16 |
| 2024-08-19 | 12.56 | 12.58 | -0.04 | -0.32 | 24714.12 | 3123.92 | 0.84 |
| 2024-08-16 | 12.72 | 12.62 | -0.10 | -0.79 | 25572.00 | 3253.08 | 0.87 |
| 2024-08-15 | 12.49 | 12.72 | 0.20 | 1.60 | 29403.00 | 3719.04 | 1.00 |
| 2024-08-14 | 12.68 | 12.52 | -0.18 | -1.42 | 21207.00 | 2669.37 | 0.72 |
| 2024-08-13 | 12.58 | 12.70 | 0.08 | 0.63 | 24768.00 | 3121.38 | 0.84 |
| 2024-08-12 | 12.72 | 12.62 | -0.14 | -1.10 | 18456.99 | 2341.34 | 0.63 |
| 2024-08-09 | 12.79 | 12.76 | -0.03 | -0.24 | 34848.00 | 4497.84 | 1.19 |
| 2024-08-08 | 12.75 | 12.79 | -0.03 | -0.23 | 25653.74 | 3269.73 | 0.87 |
| 2024-08-07 | 12.68 | 12.82 | 0.13 | 1.02 | 31298.70 | 3988.22 | 1.06 |
| 2024-08-06 | 12.53 | 12.69 | 0.27 | 2.17 | 25773.00 | 3249.86 | 0.88 |
| 2024-08-05 | 12.92 | 12.42 | -0.50 | -3.87 | 52261.00 | 6613.37 | 1.78 |
| 2024-08-02 | 13.00 | 12.92 | -0.33 | -2.49 | 35878.00 | 4690.86 | 1.22 |
| 2024-08-01 | 13.47 | 13.25 | -0.17 | -1.27 | 37593.00 | 5008.64 | 1.28 |
| 2024-07-31 | 12.89 | 13.42 | 0.53 | 4.11 | 49421.00 | 6535.46 | 1.68 |
| 2024-07-30 | 12.88 | 12.89 | -0.01 | -0.08 | 30412.50 | 3887.51 | 1.03 |
| 2024-07-29 | 13.16 | 12.90 | -0.26 | -1.98 | 30048.00 | 3901.32 | 1.02 |
| 2024-07-26 | 12.89 | 13.16 | 0.31 | 2.41 | 28611.50 | 3741.84 | 0.97 |
| 2024-07-25 | 12.73 | 12.85 | 0.07 | 0.55 | 27673.85 | 3553.91 | 0.94 |
| 2024-07-24 | 12.99 | 12.78 | -0.23 | -1.77 | 40927.50 | 5282.33 | 1.39 |
| 2024-07-23 | 13.47 | 13.01 | -0.51 | -3.77 | 37253.00 | 4930.05 | 1.27 |
| 2024-07-22 | 13.41 | 13.52 | 0.03 | 0.22 | 30111.00 | 4069.12 | 1.02 |
| 2024-07-19 | 13.18 | 13.49 | 0.24 | 1.81 | 41678.00 | 5619.47 | 1.42 |
| 2024-07-18 | 13.20 | 13.25 | -0.05 | -0.38 | 41227.50 | 5401.11 | 1.40 |
| 2024-07-17 | 13.50 | 13.30 | -0.27 | -1.99 | 32102.00 | 4293.48 | 1.09 |
| 2024-07-16 | 13.48 | 13.57 | 0.00 | 0.00 | 25926.00 | 3500.81 | 0.88 |
| 2024-07-15 | 13.83 | 13.57 | -0.28 | -2.02 | 31455.00 | 4291.99 | 1.07 |
| 2024-07-12 | 13.85 | 13.85 | -0.10 | -0.72 | 40547.00 | 5615.53 | 1.38 |
| 2024-07-11 | 13.77 | 13.95 | 0.42 | 3.10 | 58477.00 | 8107.12 | 1.99 |
| 2024-07-10 | 13.50 | 13.53 | 0.01 | 0.07 | 43463.00 | 5895.60 | 1.48 |
| 2024-07-09 | 13.06 | 13.52 | 0.46 | 3.52 | 53113.50 | 7059.66 | 1.81 |
| 2024-07-08 | 13.45 | 13.06 | -0.39 | -2.90 | 37913.00 | 5005.76 | 1.29 |
| 2024-07-05 | 13.18 | 13.45 | 0.15 | 1.13 | 36102.00 | 4816.71 | 1.23 |
| 2024-07-04 | 13.65 | 13.30 | -0.33 | -2.42 | 41468.00 | 5577.68 | 1.41 |
| 2024-07-03 | 13.76 | 13.63 | -0.20 | -1.45 | 42099.00 | 5753.60 | 1.43 |
| 2024-07-02 | 13.96 | 13.83 | -0.12 | -0.86 | 44446.00 | 6166.63 | 1.51 |
| 2024-07-01 | 13.80 | 13.95 | 0.15 | 1.09 | 52101.00 | 7195.88 | 1.77 |
| 2024-06-28 | 13.49 | 13.80 | 0.25 | 1.85 | 59761.50 | 8252.91 | 2.03 |
| 2024-06-27 | 13.97 | 13.55 | -0.53 | -3.76 | 63651.00 | 8749.27 | 2.17 |
| 2024-06-26 | 13.50 | 14.08 | 0.50 | 3.68 | 66410.00 | 9160.39 | 2.26 |
| 2024-06-25 | 13.66 | 13.58 | -0.10 | -0.73 | 72873.00 | 9903.73 | 2.48 |
| 2024-06-24 | 14.88 | 13.68 | -1.20 | -8.07 | 128882.00 | 18170.87 | 4.38 |
| 2024-06-21 | 14.90 | 14.88 | -0.17 | -1.13 | 65962.00 | 9836.40 | 2.24 |
| 2024-06-20 | 15.41 | 15.05 | -0.52 | -3.34 | 99387.00 | 15267.41 | 3.38 |
| 2024-06-19 | 16.01 | 15.57 | -0.53 | -3.29 | 114811.14 | 18054.61 | 3.91 |
| 2024-06-18 | 16.16 | 16.10 | 0.00 | 0.00 | 114314.17 | 18284.75 | 3.89 |
| 2024-06-17 | 15.91 | 16.10 | -0.08 | -0.49 | 79540.80 | 12790.88 | 2.71 |
| 2024-06-14 | 16.09 | 16.18 | -0.16 | -0.98 | 103712.77 | 16571.12 | 3.53 |
| 2024-06-13 | 16.04 | 16.34 | 0.23 | 1.43 | 154508.99 | 25384.11 | 5.26 |
| 2024-06-12 | 16.01 | 16.11 | -0.19 | -1.17 | 132674.67 | 21349.39 | 4.51 |
| 2024-06-11 | 15.65 | 16.30 | 0.73 | 4.69 | 185609.78 | 29615.40 | 6.31 |
| 2024-06-07 | 15.43 | 15.57 | 0.32 | 2.10 | 123499.03 | 19160.07 | 4.20 |
| 2024-06-06 | 15.43 | 15.25 | -0.16 | -1.04 | 123648.28 | 18941.09 | 4.21 |
| 2024-06-05 | 15.84 | 15.41 | -0.59 | -3.69 | 140312.12 | 21885.67 | 4.77 |
| 2024-06-04 | 16.16 | 16.00 | -0.30 | -1.84 | 179853.29 | 28445.41 | 6.12 |
| 2024-06-03 | 16.40 | 16.30 | -0.40 | -2.40 | 231757.00 | 37968.97 | 7.88 |
| 2024-05-31 | 17.21 | 16.70 | -1.01 | -5.70 | 376738.44 | 64629.19 | 12.82 |
| 2024-05-30 | 17.24 | 17.71 | 0.01 | 0.06 | 512486.75 | 93722.75 | 17.43 |
| 2024-05-29 | 16.80 | 17.70 | 0.41 | 2.37 | 454632.61 | 77651.95 | 15.47 |
| 2024-05-28 | 14.71 | 17.29 | 2.46 | 16.59 | 463510.80 | 77532.90 | 15.77 |
| 2024-05-27 | 14.40 | 14.83 | 0.43 | 2.99 | 78800.47 | 11463.52 | 2.68 |
| 2024-05-24 | 14.92 | 14.40 | -0.57 | -3.81 | 117203.29 | 17108.58 | 3.99 |
| 2024-05-23 | 15.06 | 14.97 | -0.06 | -0.40 | 114714.48 | 17370.34 | 3.90 |
| 2024-05-22 | 14.91 | 15.03 | -0.13 | -0.86 | 81660.01 | 12274.43 | 2.78 |
| 2024-05-21 | 15.15 | 15.16 | -0.12 | -0.79 | 107443.16 | 16386.47 | 3.66 |
| 2024-05-20 | 15.40 | 15.68 | 0.32 | 2.08 | 129401.51 | 20290.17 | 4.40 |
| 2024-05-17 | 15.14 | 15.36 | 0.11 | 0.72 | 95192.26 | 14585.82 | 3.24 |
| 2024-05-16 | 15.56 | 15.25 | -0.37 | -2.37 | 139398.46 | 21576.30 | 4.74 |
| 2024-05-15 | 15.52 | 15.62 | -0.21 | -1.33 | 177083.44 | 27757.93 | 6.02 |
| 2024-05-14 | 16.87 | 15.83 | -1.79 | -10.16 | 300371.90 | 49014.87 | 10.22 |
| 2024-05-13 | 16.89 | 17.62 | 0.63 | 3.71 | 335732.30 | 56976.62 | 11.42 |
| 2024-05-10 | 17.26 | 16.99 | 1.46 | 9.40 | 411999.72 | 72427.31 | 14.02 |
日K线
周K线
月K线
