川金诺(300505)股票信息
| 股票代码 | 300505 |
| 股票名称 | 川金诺 |
| 最新价/元 | 15.83 |
| 涨跌额/元 | 1.59 |
| 涨跌幅/% | 11.17 |
| 买入/元 | 15.83 |
| 卖出/元 | 15.84 |
| 昨收/元 | 14.24 |
| 今开/元 | 16.90 |
| 最高/元 | 16.90 |
| 最低/元 | 14.60 |
| 成交量/手 | 318531.92 |
| 成交额/万 | 49883.67 |
| 股净值/元 | -42.51 |
| 市净率 | 1.79 |
| 总市值/万 | 435115.29 |
| 流通值/万 | 344082.81 |
| 换手率/% | 14.65 |
| 入市日期 | 2016-03-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
川金诺(300505)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 | 16.90 | 15.83 | 1.59 | 11.17 | 318531.92 | 49883.67 | 14.65 |
| 2024-09-30 | 12.88 | 14.24 | 1.94 | 15.77 | 273122.57 | 37166.17 | 12.57 |
| 2024-09-27 | 11.90 | 12.30 | 0.66 | 5.67 | 150913.35 | 18351.70 | 6.94 |
| 2024-09-26 | 11.38 | 11.64 | 0.29 | 2.56 | 79580.91 | 9136.85 | 3.66 |
| 2024-09-25 | 11.28 | 11.35 | 0.16 | 1.43 | 103549.14 | 11888.06 | 4.76 |
| 2024-09-24 | 10.69 | 11.19 | 0.52 | 4.87 | 86831.60 | 9537.75 | 3.99 |
| 2024-09-23 | 10.56 | 10.67 | 0.02 | 0.19 | 35286.64 | 3755.94 | 1.62 |
| 2024-09-20 | 10.88 | 10.65 | -0.15 | -1.39 | 41278.14 | 4397.63 | 1.90 |
| 2024-09-19 | 10.57 | 10.80 | 0.38 | 3.65 | 63703.49 | 6833.22 | 2.93 |
| 2024-09-18 | 10.78 | 10.42 | -0.29 | -2.71 | 53533.50 | 5602.46 | 2.46 |
| 2024-09-13 | 11.00 | 10.71 | -0.27 | -2.46 | 42019.00 | 4545.22 | 1.93 |
| 2024-09-12 | 11.19 | 10.98 | -0.21 | -1.88 | 51867.96 | 5767.15 | 2.39 |
| 2024-09-11 | 11.18 | 11.19 | -0.03 | -0.27 | 52249.55 | 5893.65 | 2.40 |
| 2024-09-10 | 11.33 | 11.22 | -0.08 | -0.71 | 58412.07 | 6529.00 | 2.69 |
| 2024-09-09 | 11.12 | 11.30 | 0.08 | 0.71 | 57992.08 | 6533.17 | 2.67 |
| 2024-09-06 | 11.44 | 11.22 | -0.22 | -1.92 | 78011.32 | 8914.94 | 3.59 |
| 2024-09-05 | 11.56 | 11.44 | -0.16 | -1.38 | 81337.36 | 9322.52 | 3.74 |
| 2024-09-04 | 11.70 | 11.60 | -0.19 | -1.61 | 109208.00 | 12723.68 | 5.02 |
| 2024-09-03 | 11.37 | 11.79 | 0.40 | 3.51 | 156830.73 | 18481.56 | 7.22 |
| 2024-09-02 | 11.52 | 11.39 | -0.11 | -0.96 | 114305.87 | 13297.71 | 5.26 |
| 2024-08-30 | 11.30 | 11.50 | 0.14 | 1.23 | 127884.71 | 14678.52 | 5.88 |
| 2024-08-29 | 11.11 | 11.36 | 0.00 | 0.00 | 148222.31 | 16683.60 | 6.82 |
| 2024-08-28 | 10.83 | 11.36 | 0.48 | 4.41 | 191790.69 | 22157.61 | 8.82 |
| 2024-08-27 | 11.08 | 10.88 | -0.17 | -1.54 | 45248.45 | 4938.52 | 2.08 |
| 2024-08-26 | 10.70 | 11.05 | 0.35 | 3.27 | 56062.95 | 6153.15 | 2.58 |
| 2024-08-23 | 10.91 | 10.70 | -0.18 | -1.65 | 50424.57 | 5453.07 | 2.32 |
| 2024-08-22 | 11.10 | 10.88 | -0.26 | -2.33 | 43660.30 | 4787.26 | 2.01 |
| 2024-08-21 | 11.07 | 11.14 | 0.07 | 0.63 | 42328.40 | 4713.41 | 1.95 |
| 2024-08-20 | 11.26 | 11.07 | -0.17 | -1.51 | 56666.90 | 6339.49 | 2.61 |
| 2024-08-19 | 11.25 | 11.24 | -0.09 | -0.79 | 45878.00 | 5188.89 | 2.11 |
| 2024-08-16 | 11.57 | 11.33 | -0.21 | -1.82 | 68675.22 | 7879.76 | 3.16 |
| 2024-08-15 | 11.44 | 11.54 | 0.04 | 0.35 | 54780.94 | 6314.13 | 2.52 |
| 2024-08-14 | 11.80 | 11.50 | -0.28 | -2.38 | 51584.50 | 5997.53 | 2.37 |
| 2024-08-13 | 11.57 | 11.78 | 0.22 | 1.90 | 49746.00 | 5799.43 | 2.29 |
| 2024-08-12 | 11.60 | 11.56 | -0.09 | -0.77 | 38534.30 | 4463.94 | 1.77 |
| 2024-08-09 | 11.80 | 11.65 | -0.19 | -1.61 | 56891.00 | 6726.35 | 2.62 |
| 2024-08-08 | 11.71 | 11.84 | 0.13 | 1.11 | 81670.50 | 9651.69 | 3.76 |
| 2024-08-07 | 11.68 | 11.71 | -0.01 | -0.09 | 57523.50 | 6730.23 | 2.65 |
| 2024-08-06 | 11.72 | 11.72 | 0.21 | 1.83 | 56314.00 | 6592.82 | 2.59 |
| 2024-08-05 | 11.87 | 11.51 | -0.42 | -3.52 | 75183.00 | 8872.61 | 3.46 |
| 2024-08-02 | 12.07 | 11.93 | -0.18 | -1.49 | 78887.30 | 9569.98 | 3.63 |
| 2024-08-01 | 11.94 | 12.11 | 0.08 | 0.67 | 80179.35 | 9729.18 | 3.69 |
| 2024-07-31 | 11.54 | 12.03 | 0.49 | 4.25 | 93422.00 | 11085.48 | 4.30 |
| 2024-07-30 | 11.36 | 11.54 | 0.08 | 0.70 | 58436.52 | 6741.52 | 2.69 |
| 2024-07-29 | 11.44 | 11.46 | 0.02 | 0.18 | 48410.50 | 5517.62 | 2.23 |
| 2024-07-26 | 11.23 | 11.44 | 0.21 | 1.87 | 61098.00 | 6968.84 | 2.81 |
| 2024-07-25 | 11.15 | 11.23 | 0.07 | 0.63 | 58281.00 | 6542.97 | 2.68 |
| 2024-07-24 | 11.60 | 11.16 | -0.55 | -4.70 | 100594.04 | 11375.39 | 4.63 |
| 2024-07-23 | 12.07 | 11.71 | -0.42 | -3.46 | 83478.00 | 10023.57 | 3.84 |
| 2024-07-22 | 12.11 | 12.13 | -0.07 | -0.57 | 61601.45 | 7438.30 | 2.83 |
| 2024-07-19 | 12.20 | 12.20 | -0.22 | -1.77 | 96564.89 | 11790.81 | 4.44 |
| 2024-07-18 | 12.68 | 12.42 | 0.09 | 0.73 | 109949.25 | 13735.36 | 5.06 |
| 2024-07-17 | 12.41 | 12.33 | -0.16 | -1.28 | 81077.98 | 10018.23 | 3.73 |
| 2024-07-16 | 12.72 | 12.49 | -0.44 | -3.40 | 121783.81 | 15243.39 | 5.60 |
| 2024-07-15 | 13.00 | 12.93 | 0.00 | 0.00 | 118274.64 | 15462.33 | 5.44 |
| 2024-07-12 | 13.18 | 12.93 | -0.28 | -2.12 | 107290.00 | 13933.51 | 4.94 |
| 2024-07-11 | 12.99 | 13.21 | 0.31 | 2.40 | 177540.00 | 23303.63 | 8.17 |
| 2024-07-10 | 12.50 | 12.90 | 0.20 | 1.58 | 196837.36 | 25381.98 | 9.06 |
| 2024-07-09 | 12.27 | 12.70 | 0.50 | 4.10 | 136486.50 | 17005.42 | 6.28 |
| 2024-07-08 | 12.62 | 12.20 | -0.24 | -1.93 | 91084.46 | 11199.45 | 4.19 |
| 2024-07-05 | 12.12 | 12.44 | 0.30 | 2.47 | 87243.74 | 10705.70 | 4.01 |
| 2024-07-04 | 12.74 | 12.14 | -0.55 | -4.33 | 95867.64 | 11848.32 | 4.41 |
| 2024-07-03 | 12.88 | 12.69 | -0.20 | -1.55 | 125986.00 | 16180.39 | 5.80 |
| 2024-07-02 | 13.02 | 12.89 | -0.30 | -2.27 | 152735.80 | 19799.24 | 7.03 |
| 2024-07-01 | 12.24 | 13.19 | 1.00 | 8.20 | 227069.12 | 29338.95 | 10.45 |
| 2024-06-28 | 12.20 | 12.19 | 0.07 | 0.58 | 51077.50 | 6274.91 | 2.35 |
| 2024-06-27 | 12.56 | 12.12 | -0.50 | -3.96 | 59571.80 | 7360.36 | 2.74 |
| 2024-06-26 | 12.31 | 12.62 | 0.31 | 2.52 | 72109.00 | 8938.20 | 3.32 |
| 2024-06-25 | 12.32 | 12.31 | 0.12 | 0.98 | 73860.50 | 9122.51 | 3.40 |
| 2024-06-24 | 12.86 | 12.19 | -0.54 | -4.24 | 96330.45 | 11873.68 | 4.43 |
| 2024-06-21 | 12.85 | 12.73 | -0.18 | -1.39 | 81976.00 | 10537.78 | 3.77 |
| 2024-06-20 | 13.29 | 12.91 | -0.41 | -3.08 | 128144.09 | 16852.01 | 5.90 |
| 2024-06-19 | 13.45 | 13.43 | 0.06 | 0.45 | 119733.17 | 16062.55 | 5.51 |
| 2024-06-18 | 12.90 | 13.37 | 0.54 | 4.21 | 152668.33 | 20293.57 | 7.02 |
| 2024-06-17 | 12.96 | 12.83 | -0.14 | -1.08 | 69987.30 | 9040.03 | 3.22 |
| 2024-06-14 | 13.19 | 12.97 | -0.15 | -1.14 | 84991.00 | 11035.56 | 3.91 |
| 2024-06-13 | 13.54 | 13.12 | -0.41 | -3.03 | 98740.77 | 13106.70 | 4.54 |
| 2024-06-12 | 13.15 | 13.53 | 0.30 | 2.27 | 109734.00 | 14778.18 | 5.05 |
| 2024-06-11 | 12.86 | 13.23 | 0.20 | 1.54 | 96615.00 | 12576.42 | 4.44 |
| 2024-06-07 | 12.92 | 13.03 | 0.27 | 2.12 | 111037.00 | 14459.29 | 5.11 |
| 2024-06-06 | 13.22 | 12.76 | -0.51 | -3.84 | 157354.11 | 20381.14 | 7.24 |
| 2024-06-05 | 13.85 | 13.27 | -0.66 | -4.74 | 138383.15 | 18547.61 | 6.37 |
| 2024-06-04 | 13.65 | 13.93 | 0.13 | 0.94 | 118515.65 | 16442.29 | 5.45 |
| 2024-06-03 | 13.93 | 13.80 | -0.32 | -2.27 | 145709.91 | 20059.69 | 6.70 |
| 2024-05-31 | 14.30 | 14.12 | -0.46 | -3.16 | 176805.99 | 24979.56 | 8.13 |
| 2024-05-30 | 14.10 | 14.58 | 0.48 | 3.40 | 264466.22 | 38983.44 | 12.17 |
| 2024-05-29 | 14.08 | 14.10 | -0.03 | -0.21 | 140844.29 | 19837.13 | 6.48 |
| 2024-05-28 | 15.01 | 14.13 | -0.94 | -6.24 | 224587.39 | 32401.77 | 10.33 |
| 2024-05-27 | 14.62 | 15.07 | 0.25 | 1.69 | 131430.13 | 19673.32 | 6.05 |
| 2024-05-24 | 14.93 | 14.82 | 0.00 | 0.00 | 182356.45 | 27438.29 | 8.39 |
| 2024-05-23 | 15.87 | 14.82 | -1.20 | -7.49 | 250375.34 | 37861.80 | 11.52 |
| 2024-05-22 | 16.42 | 16.02 | -0.68 | -4.07 | 230815.68 | 37272.20 | 10.62 |
| 2024-05-21 | 17.01 | 16.70 | -0.26 | -1.53 | 307811.68 | 52067.54 | 14.16 |
| 2024-05-20 | 16.09 | 16.96 | 0.58 | 3.54 | 368293.95 | 61187.36 | 16.94 |
| 2024-05-17 | 15.99 | 16.38 | 0.10 | 0.61 | 343556.65 | 55474.48 | 15.81 |
| 2024-05-16 | 16.15 | 16.28 | 0.36 | 2.26 | 399582.98 | 65890.28 | 18.38 |
| 2024-05-15 | 15.19 | 15.92 | 0.67 | 4.39 | 351334.87 | 55326.63 | 16.16 |
| 2024-05-14 | 15.81 | 15.25 | -0.45 | -2.87 | 288454.88 | 44458.42 | 13.27 |
| 2024-05-13 | 15.97 | 15.70 | -0.59 | -3.62 | 289201.74 | 45397.35 | 13.31 |
| 2024-05-10 | 17.08 | 16.29 | -1.13 | -6.49 | 429091.95 | 72505.98 | 19.74 |
日K线
周K线
月K线
