通合科技(300491)股票信息
| 股票代码 | 300491 |
| 股票名称 | 通合科技 |
| 最新价/元 | 18.81 |
| 涨跌额/元 | 2.00 |
| 涨跌幅/% | 11.90 |
| 买入/元 | 18.81 |
| 卖出/元 | 18.82 |
| 昨收/元 | 16.81 |
| 今开/元 | 19.90 |
| 最高/元 | 19.90 |
| 最低/元 | 17.19 |
| 成交量/手 | 170758.81 |
| 成交额/万 | 31458.21 |
| 股净值/元 | 31.88 |
| 市净率 | 2.87 |
| 总市值/万 | 328682.36 |
| 流通值/万 | 291752.68 |
| 换手率/% | 11.01 |
| 入市日期 | 2015-12-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
通合科技(300491)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 | 19.90 | 18.81 | 2.00 | 11.90 | 170758.81 | 31458.21 | 11.01 |
| 2024-09-30 | 15.58 | 16.81 | 2.03 | 13.74 | 130684.26 | 21049.76 | 8.43 |
| 2024-09-27 | 14.40 | 14.78 | 0.77 | 5.50 | 88595.01 | 12924.19 | 5.71 |
| 2024-09-26 | 13.65 | 14.01 | 0.37 | 2.71 | 49397.50 | 6815.77 | 3.18 |
| 2024-09-25 | 13.47 | 13.64 | 0.29 | 2.17 | 60473.00 | 8294.43 | 3.90 |
| 2024-09-24 | 13.07 | 13.35 | 0.39 | 3.01 | 47898.50 | 6275.72 | 3.09 |
| 2024-09-23 | 13.03 | 12.96 | -0.08 | -0.61 | 21944.00 | 2848.39 | 1.41 |
| 2024-09-20 | 13.38 | 13.04 | -0.22 | -1.66 | 28670.00 | 3748.47 | 1.85 |
| 2024-09-19 | 13.19 | 13.26 | 0.19 | 1.45 | 26637.90 | 3529.87 | 1.72 |
| 2024-09-18 | 13.30 | 13.07 | -0.18 | -1.36 | 28772.00 | 3746.88 | 1.86 |
| 2024-09-13 | 13.89 | 13.25 | -0.60 | -4.33 | 49514.50 | 6674.19 | 3.19 |
| 2024-09-12 | 13.88 | 13.85 | -0.12 | -0.86 | 60825.00 | 8511.51 | 3.92 |
| 2024-09-11 | 13.90 | 13.97 | -0.08 | -0.57 | 83770.00 | 11812.70 | 5.40 |
| 2024-09-10 | 13.21 | 14.05 | 0.89 | 6.76 | 100287.60 | 13898.33 | 6.47 |
| 2024-09-09 | 13.08 | 13.16 | -0.08 | -0.60 | 14824.00 | 1947.52 | 0.96 |
| 2024-09-06 | 13.75 | 13.24 | -0.42 | -3.08 | 28202.00 | 3778.09 | 1.82 |
| 2024-09-05 | 13.53 | 13.66 | 0.10 | 0.74 | 20181.00 | 2749.60 | 1.30 |
| 2024-09-04 | 13.53 | 13.56 | -0.10 | -0.73 | 24426.00 | 3320.72 | 1.57 |
| 2024-09-03 | 13.42 | 13.66 | 0.10 | 0.74 | 24894.00 | 3398.22 | 1.60 |
| 2024-09-02 | 13.61 | 13.56 | -0.05 | -0.37 | 41808.00 | 5746.08 | 2.70 |
| 2024-08-30 | 13.20 | 13.61 | 0.22 | 1.64 | 43249.00 | 5892.02 | 2.79 |
| 2024-08-29 | 13.10 | 13.39 | 0.20 | 1.52 | 25722.60 | 3442.07 | 1.66 |
| 2024-08-28 | 13.05 | 13.19 | 0.14 | 1.07 | 21283.80 | 2802.66 | 1.37 |
| 2024-08-27 | 13.41 | 13.05 | -0.37 | -2.76 | 21030.00 | 2765.27 | 1.36 |
| 2024-08-26 | 12.99 | 13.42 | 0.49 | 3.79 | 27674.00 | 3678.76 | 1.78 |
| 2024-08-23 | 13.15 | 12.93 | -0.17 | -1.30 | 24325.10 | 3150.90 | 1.57 |
| 2024-08-22 | 13.20 | 13.10 | -0.07 | -0.53 | 20040.00 | 2646.00 | 1.29 |
| 2024-08-21 | 13.04 | 13.17 | 0.12 | 0.92 | 17687.00 | 2324.09 | 1.14 |
| 2024-08-20 | 13.39 | 13.05 | -0.36 | -2.69 | 24197.00 | 3181.39 | 1.56 |
| 2024-08-19 | 13.56 | 13.41 | -0.26 | -1.90 | 24602.50 | 3326.08 | 1.59 |
| 2024-08-16 | 13.70 | 13.67 | 0.00 | 0.00 | 23698.00 | 3260.28 | 1.53 |
| 2024-08-15 | 13.50 | 13.67 | 0.15 | 1.11 | 26806.40 | 3639.49 | 1.73 |
| 2024-08-14 | 13.73 | 13.52 | -0.21 | -1.53 | 18535.00 | 2523.32 | 1.20 |
| 2024-08-13 | 13.64 | 13.73 | 0.05 | 0.37 | 20790.00 | 2826.34 | 1.34 |
| 2024-08-12 | 14.00 | 13.68 | -0.31 | -2.22 | 30158.00 | 4158.98 | 1.94 |
| 2024-08-09 | 13.93 | 13.99 | 0.07 | 0.50 | 40956.50 | 5816.83 | 2.64 |
| 2024-08-08 | 13.95 | 13.92 | -0.19 | -1.35 | 29909.50 | 4139.10 | 1.93 |
| 2024-08-07 | 14.12 | 14.11 | 0.19 | 1.37 | 32070.70 | 4523.53 | 2.07 |
| 2024-08-06 | 13.78 | 13.92 | 0.46 | 3.42 | 35987.00 | 4949.51 | 2.32 |
| 2024-08-05 | 14.08 | 13.46 | -0.71 | -5.01 | 43812.00 | 6066.23 | 2.82 |
| 2024-08-02 | 14.60 | 14.17 | -0.59 | -4.00 | 48088.60 | 6940.34 | 3.10 |
| 2024-08-01 | 14.59 | 14.76 | 0.15 | 1.03 | 62986.60 | 9274.09 | 4.06 |
| 2024-07-31 | 14.12 | 14.61 | 0.49 | 3.47 | 49891.20 | 7194.55 | 3.23 |
| 2024-07-30 | 14.10 | 14.12 | -0.03 | -0.21 | 28952.20 | 4077.14 | 1.88 |
| 2024-07-29 | 14.31 | 14.15 | -0.17 | -1.19 | 31014.00 | 4374.72 | 2.01 |
| 2024-07-26 | 14.14 | 14.32 | 0.16 | 1.13 | 43043.00 | 6133.12 | 2.79 |
| 2024-07-25 | 13.71 | 14.16 | 0.18 | 1.29 | 54491.00 | 7684.67 | 3.53 |
| 2024-07-24 | 14.63 | 13.98 | -0.72 | -4.90 | 91236.00 | 12897.79 | 5.91 |
| 2024-07-23 | 15.08 | 14.70 | -0.44 | -2.91 | 98598.92 | 14972.85 | 6.39 |
| 2024-07-22 | 15.15 | 15.14 | -0.27 | -1.75 | 71652.92 | 10886.04 | 4.64 |
| 2024-07-19 | 15.20 | 15.41 | 0.16 | 1.05 | 104241.72 | 16163.47 | 6.75 |
| 2024-07-18 | 15.10 | 15.25 | -0.38 | -2.43 | 106185.60 | 16140.25 | 6.88 |
| 2024-07-17 | 15.52 | 15.63 | 0.23 | 1.49 | 141192.00 | 21760.64 | 9.14 |
| 2024-07-16 | 15.28 | 15.40 | -0.18 | -1.16 | 102000.00 | 15577.81 | 6.61 |
| 2024-07-15 | 15.66 | 15.70 | -0.82 | -4.96 | 176088.32 | 27511.22 | 11.40 |
| 2024-07-12 | 14.10 | 16.52 | 2.52 | 18.00 | 228659.96 | 35811.56 | 14.81 |
| 2024-07-11 | 13.57 | 14.00 | 0.75 | 5.66 | 52945.90 | 7396.06 | 3.43 |
| 2024-07-10 | 13.46 | 13.25 | -0.20 | -1.49 | 19955.00 | 2676.40 | 1.29 |
| 2024-07-09 | 13.15 | 13.45 | 0.38 | 2.91 | 31750.00 | 4198.89 | 2.06 |
| 2024-07-08 | 13.58 | 13.07 | -0.53 | -3.90 | 24778.00 | 3275.81 | 1.60 |
| 2024-07-05 | 13.55 | 13.60 | 0.00 | 0.00 | 20348.00 | 2750.93 | 1.32 |
| 2024-07-04 | 13.93 | 13.60 | -0.24 | -1.73 | 25289.00 | 3472.74 | 1.64 |
| 2024-07-03 | 14.14 | 13.84 | -0.29 | -2.05 | 26909.00 | 3743.55 | 1.74 |
| 2024-07-02 | 14.21 | 14.13 | -0.03 | -0.21 | 22267.00 | 3158.23 | 1.44 |
| 2024-07-01 | 14.36 | 14.16 | -0.20 | -1.39 | 26039.00 | 3687.95 | 1.69 |
| 2024-06-28 | 14.00 | 14.36 | 0.32 | 2.28 | 39839.72 | 5747.01 | 2.58 |
| 2024-06-27 | 14.40 | 14.04 | -0.37 | -2.57 | 22026.00 | 3136.28 | 1.43 |
| 2024-06-26 | 13.88 | 14.41 | 0.49 | 3.52 | 28794.00 | 4089.30 | 1.86 |
| 2024-06-25 | 13.97 | 13.92 | -0.15 | -1.07 | 22162.00 | 3106.38 | 1.44 |
| 2024-06-24 | 14.58 | 14.07 | -0.72 | -4.87 | 32487.20 | 4617.50 | 2.10 |
| 2024-06-21 | 14.88 | 14.79 | -0.11 | -0.74 | 23751.00 | 3521.80 | 1.54 |
| 2024-06-20 | 15.44 | 14.90 | -0.55 | -3.56 | 34540.75 | 5201.06 | 2.24 |
| 2024-06-19 | 15.70 | 15.45 | -0.24 | -1.53 | 38278.00 | 5954.55 | 2.48 |
| 2024-06-18 | 15.36 | 15.69 | 0.35 | 2.28 | 54496.00 | 8469.44 | 3.53 |
| 2024-06-17 | 15.03 | 15.34 | 0.08 | 0.52 | 51444.50 | 7869.43 | 3.33 |
| 2024-06-14 | 15.02 | 15.26 | 0.29 | 1.94 | 62230.00 | 9571.70 | 4.03 |
| 2024-06-13 | 15.07 | 14.97 | -0.09 | -0.60 | 31481.80 | 4755.22 | 2.04 |
| 2024-06-12 | 15.05 | 15.06 | 0.01 | 0.07 | 19207.80 | 2905.36 | 1.24 |
| 2024-06-11 | 14.70 | 15.05 | 0.19 | 1.28 | 23912.00 | 3555.65 | 1.55 |
| 2024-06-07 | 14.80 | 14.86 | 0.30 | 2.06 | 33495.00 | 4953.26 | 2.17 |
| 2024-06-06 | 15.42 | 14.56 | -0.84 | -5.46 | 44516.80 | 6607.48 | 2.88 |
| 2024-06-05 | 15.86 | 15.40 | -0.50 | -3.15 | 28067.00 | 4368.66 | 1.82 |
| 2024-06-04 | 15.80 | 15.90 | -0.17 | -1.06 | 38357.60 | 5990.46 | 2.48 |
| 2024-06-03 | 16.58 | 16.07 | -0.71 | -4.23 | 45717.56 | 7409.49 | 2.96 |
| 2024-05-31 | 16.36 | 16.78 | 0.32 | 1.94 | 34781.00 | 5786.32 | 2.25 |
| 2024-05-30 | 16.74 | 16.46 | -0.19 | -1.14 | 26272.00 | 4358.39 | 1.70 |
| 2024-05-29 | 16.59 | 16.65 | -0.16 | -0.95 | 39841.00 | 6626.66 | 2.58 |
| 2024-05-28 | 16.37 | 16.81 | 0.44 | 2.69 | 62193.00 | 10457.31 | 4.03 |
| 2024-05-27 | 16.30 | 16.37 | 0.19 | 1.17 | 32964.63 | 5336.89 | 2.13 |
| 2024-05-24 | 16.10 | 16.18 | -0.02 | -0.12 | 33949.00 | 5580.01 | 2.20 |
| 2024-05-23 | 16.61 | 16.20 | -0.50 | -2.99 | 35607.26 | 5806.46 | 2.31 |
| 2024-05-22 | 16.58 | 16.70 | 0.13 | 0.79 | 25224.00 | 4217.53 | 1.63 |
| 2024-05-21 | 16.92 | 16.57 | -0.52 | -3.04 | 37125.60 | 6186.54 | 2.40 |
| 2024-05-20 | 16.93 | 17.09 | 0.12 | 0.71 | 25822.10 | 4395.38 | 1.67 |
| 2024-05-17 | 16.81 | 16.97 | 0.07 | 0.41 | 27527.00 | 4655.93 | 1.78 |
| 2024-05-16 | 17.08 | 16.90 | -0.19 | -1.11 | 39039.00 | 6640.74 | 2.53 |
| 2024-05-15 | 17.59 | 17.09 | -0.51 | -2.90 | 47431.00 | 8260.32 | 3.07 |
| 2024-05-14 | 17.17 | 17.60 | 0.40 | 2.33 | 49014.00 | 8627.51 | 3.17 |
| 2024-05-13 | 17.38 | 17.20 | -0.48 | -2.72 | 48214.00 | 8281.48 | 3.12 |
| 2024-05-10 | 18.00 | 17.68 | -0.21 | -1.17 | 63805.90 | 11307.31 | 4.13 |
日K线
周K线
月K线
