久之洋(300516)股票信息
| 股票代码 | 300516 |
| 股票名称 | 久之洋 |
| 最新价/元 | 40.39 |
| 涨跌额/元 | 5.14 |
| 涨跌幅/% | 14.58 |
| 买入/元 | 40.39 |
| 卖出/元 | 40.40 |
| 昨收/元 | 35.25 |
| 今开/元 | 42.30 |
| 最高/元 | 42.30 |
| 最低/元 | 37.17 |
| 成交量/手 | 98331.33 |
| 成交额/万 | 39035.50 |
| 股净值/元 | 87.67 |
| 市净率 | 5.72 |
| 总市值/万 | 727020.00 |
| 流通值/万 | 727020.00 |
| 换手率/% | 5.46 |
| 入市日期 | 2016-06-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
久之洋(300516)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 | 42.30 | 40.39 | 5.14 | 14.58 | 98331.33 | 39035.50 | 5.46 |
| 2024-09-30 | 32.00 | 35.25 | 4.53 | 14.75 | 79198.50 | 26442.69 | 4.40 |
| 2024-09-27 | 29.78 | 30.72 | 1.30 | 4.42 | 46435.50 | 14053.79 | 2.58 |
| 2024-09-26 | 29.00 | 29.42 | 0.37 | 1.27 | 27590.00 | 8029.69 | 1.53 |
| 2024-09-25 | 29.07 | 29.05 | -0.02 | -0.07 | 30732.00 | 9003.08 | 1.71 |
| 2024-09-24 | 28.70 | 29.07 | 0.27 | 0.94 | 33923.00 | 9772.10 | 1.88 |
| 2024-09-23 | 28.17 | 28.80 | 0.62 | 2.20 | 26237.00 | 7496.72 | 1.46 |
| 2024-09-20 | 28.50 | 28.18 | -0.42 | -1.47 | 23226.00 | 6589.56 | 1.29 |
| 2024-09-19 | 28.18 | 28.60 | 0.33 | 1.17 | 31854.50 | 8964.93 | 1.77 |
| 2024-09-18 | 27.40 | 28.27 | 0.66 | 2.39 | 30514.50 | 8494.08 | 1.70 |
| 2024-09-13 | 27.35 | 27.61 | 0.36 | 1.32 | 21061.00 | 5811.97 | 1.17 |
| 2024-09-12 | 27.20 | 27.25 | 0.05 | 0.18 | 12200.00 | 3331.21 | 0.68 |
| 2024-09-11 | 27.31 | 27.20 | -0.39 | -1.41 | 11429.00 | 3110.24 | 0.63 |
| 2024-09-10 | 27.50 | 27.59 | 0.30 | 1.10 | 18603.50 | 5142.17 | 1.03 |
| 2024-09-09 | 27.02 | 27.29 | 0.14 | 0.52 | 11997.99 | 3254.46 | 0.67 |
| 2024-09-06 | 27.39 | 27.15 | -0.11 | -0.40 | 16530.00 | 4506.10 | 0.92 |
| 2024-09-05 | 27.10 | 27.26 | -0.02 | -0.07 | 16739.00 | 4550.07 | 0.93 |
| 2024-09-04 | 27.71 | 27.28 | -0.85 | -3.02 | 32365.50 | 8855.97 | 1.80 |
| 2024-09-03 | 28.45 | 28.13 | 1.25 | 4.65 | 50372.64 | 14311.89 | 2.80 |
| 2024-09-02 | 28.40 | 26.88 | -1.52 | -5.35 | 26447.00 | 7261.48 | 1.47 |
| 2024-08-30 | 27.85 | 28.40 | 0.87 | 3.16 | 26327.01 | 7524.29 | 1.46 |
| 2024-08-29 | 27.30 | 27.53 | 0.31 | 1.14 | 14354.00 | 3958.47 | 0.80 |
| 2024-08-28 | 27.40 | 27.22 | -0.18 | -0.66 | 14926.00 | 4082.23 | 0.83 |
| 2024-08-27 | 29.39 | 27.40 | -2.02 | -6.87 | 41860.00 | 11693.12 | 2.33 |
| 2024-08-26 | 29.55 | 29.42 | -0.38 | -1.28 | 25321.00 | 7382.09 | 1.41 |
| 2024-08-23 | 29.91 | 29.80 | -0.45 | -1.49 | 42073.15 | 12524.54 | 2.34 |
| 2024-08-22 | 28.94 | 30.25 | 1.30 | 4.49 | 56492.65 | 17048.41 | 3.14 |
| 2024-08-21 | 28.77 | 28.95 | 0.00 | 0.00 | 12236.50 | 3547.98 | 0.68 |
| 2024-08-20 | 30.00 | 28.95 | -0.85 | -2.85 | 20957.00 | 6125.57 | 1.16 |
| 2024-08-19 | 29.20 | 29.80 | 0.68 | 2.34 | 28810.57 | 8542.81 | 1.60 |
| 2024-08-16 | 29.04 | 29.12 | 0.14 | 0.48 | 15731.00 | 4594.57 | 0.87 |
| 2024-08-15 | 28.80 | 28.98 | -0.09 | -0.31 | 16921.00 | 4926.80 | 0.94 |
| 2024-08-14 | 29.05 | 29.07 | -0.23 | -0.79 | 18512.00 | 5403.39 | 1.03 |
| 2024-08-13 | 28.50 | 29.30 | 0.95 | 3.35 | 24711.50 | 7196.04 | 1.37 |
| 2024-08-12 | 28.56 | 28.35 | -0.50 | -1.73 | 17311.00 | 4939.98 | 0.96 |
| 2024-08-09 | 28.91 | 28.85 | -0.25 | -0.86 | 20725.50 | 6033.67 | 1.15 |
| 2024-08-08 | 29.98 | 29.10 | -0.46 | -1.56 | 43587.50 | 12953.11 | 2.42 |
| 2024-08-07 | 29.09 | 29.56 | 0.46 | 1.58 | 27441.00 | 8101.43 | 1.52 |
| 2024-08-06 | 28.60 | 29.10 | 0.70 | 2.47 | 22938.50 | 6650.23 | 1.27 |
| 2024-08-05 | 29.30 | 28.40 | -0.93 | -3.17 | 29023.00 | 8378.18 | 1.61 |
| 2024-08-02 | 30.00 | 29.33 | -0.82 | -2.72 | 32852.50 | 9762.04 | 1.83 |
| 2024-08-01 | 30.55 | 30.15 | 0.58 | 1.96 | 54176.00 | 16441.70 | 3.01 |
| 2024-07-31 | 29.20 | 29.57 | 0.33 | 1.13 | 35726.00 | 10504.50 | 1.98 |
| 2024-07-30 | 29.42 | 29.24 | -0.86 | -2.86 | 46360.54 | 13577.00 | 2.58 |
| 2024-07-29 | 27.79 | 30.10 | 2.46 | 8.90 | 80235.18 | 23795.46 | 4.46 |
| 2024-07-26 | 26.90 | 27.64 | 1.06 | 3.99 | 18550.01 | 5089.46 | 1.03 |
| 2024-07-25 | 26.88 | 26.58 | -0.38 | -1.41 | 13441.00 | 3559.58 | 0.75 |
| 2024-07-24 | 26.80 | 26.96 | 0.05 | 0.19 | 10718.00 | 2899.27 | 0.60 |
| 2024-07-23 | 28.04 | 26.91 | -0.83 | -2.99 | 11656.00 | 3190.55 | 0.65 |
| 2024-07-22 | 27.44 | 27.74 | 0.28 | 1.02 | 11905.00 | 3297.20 | 0.66 |
| 2024-07-19 | 27.27 | 27.46 | 0.07 | 0.26 | 11034.24 | 3039.77 | 0.61 |
| 2024-07-18 | 26.92 | 27.39 | 0.37 | 1.37 | 14626.18 | 3947.05 | 0.81 |
| 2024-07-17 | 28.00 | 27.02 | -0.81 | -2.91 | 14289.00 | 3925.63 | 0.79 |
| 2024-07-16 | 27.58 | 27.83 | 0.09 | 0.32 | 10008.00 | 2769.13 | 0.56 |
| 2024-07-15 | 28.05 | 27.74 | -0.51 | -1.81 | 11367.50 | 3178.24 | 0.63 |
| 2024-07-12 | 28.09 | 28.25 | -0.10 | -0.35 | 13504.00 | 3809.62 | 0.75 |
| 2024-07-11 | 27.78 | 28.35 | 1.42 | 5.27 | 26894.36 | 7565.31 | 1.49 |
| 2024-07-10 | 27.03 | 26.93 | -0.26 | -0.96 | 12034.00 | 3271.61 | 0.67 |
| 2024-07-09 | 26.49 | 27.19 | 0.63 | 2.37 | 15014.00 | 4039.26 | 0.83 |
| 2024-07-08 | 27.04 | 26.56 | -0.60 | -2.21 | 11574.00 | 3107.28 | 0.64 |
| 2024-07-05 | 26.69 | 27.16 | 0.30 | 1.12 | 13115.00 | 3520.87 | 0.73 |
| 2024-07-04 | 27.36 | 26.86 | -0.50 | -1.83 | 13551.65 | 3669.07 | 0.75 |
| 2024-07-03 | 28.17 | 27.36 | -0.78 | -2.77 | 16465.65 | 4535.52 | 0.91 |
| 2024-07-02 | 28.52 | 28.14 | -0.38 | -1.33 | 15030.50 | 4252.53 | 0.84 |
| 2024-07-01 | 28.44 | 28.52 | -0.19 | -0.66 | 20984.00 | 5947.69 | 1.17 |
| 2024-06-28 | 26.05 | 28.71 | 2.41 | 9.16 | 54056.16 | 15366.19 | 3.00 |
| 2024-06-27 | 26.69 | 26.30 | -0.45 | -1.68 | 9766.50 | 2592.10 | 0.54 |
| 2024-06-26 | 26.00 | 26.75 | 0.57 | 2.18 | 12382.50 | 3259.19 | 0.69 |
| 2024-06-25 | 26.62 | 26.18 | -0.38 | -1.43 | 16152.00 | 4263.46 | 0.90 |
| 2024-06-24 | 28.30 | 26.56 | -1.80 | -6.35 | 27499.01 | 7486.72 | 1.53 |
| 2024-06-21 | 28.03 | 28.36 | 0.01 | 0.04 | 15760.00 | 4435.69 | 0.88 |
| 2024-06-20 | 28.99 | 28.35 | -0.66 | -2.28 | 21852.00 | 6269.31 | 1.21 |
| 2024-06-19 | 29.39 | 29.01 | -0.67 | -2.26 | 26879.00 | 7852.78 | 1.49 |
| 2024-06-18 | 28.61 | 29.68 | 0.95 | 3.31 | 37499.51 | 10937.53 | 2.08 |
| 2024-06-17 | 28.93 | 28.73 | -0.20 | -0.69 | 19104.01 | 5533.38 | 1.06 |
| 2024-06-14 | 28.37 | 28.93 | 0.36 | 1.26 | 22752.65 | 6528.63 | 1.26 |
| 2024-06-13 | 28.56 | 28.57 | -0.05 | -0.18 | 20355.65 | 5854.32 | 1.13 |
| 2024-06-12 | 27.62 | 28.62 | 0.70 | 2.51 | 29242.14 | 8374.55 | 1.62 |
| 2024-06-11 | 27.30 | 27.92 | 0.37 | 1.34 | 18385.99 | 5023.20 | 1.02 |
| 2024-06-07 | 27.74 | 27.55 | 0.51 | 1.89 | 19611.00 | 5437.78 | 1.09 |
| 2024-06-06 | 28.18 | 27.04 | -1.26 | -4.45 | 27244.58 | 7509.72 | 1.51 |
| 2024-06-05 | 28.48 | 28.30 | -0.34 | -1.19 | 25259.50 | 7250.92 | 1.40 |
| 2024-06-04 | 28.38 | 28.64 | 0.29 | 1.02 | 24837.00 | 7005.01 | 1.38 |
| 2024-06-03 | 28.68 | 28.35 | -0.29 | -1.01 | 22120.26 | 6279.73 | 1.23 |
| 2024-05-31 | 27.70 | 28.64 | 0.87 | 3.13 | 27428.56 | 7776.35 | 1.52 |
| 2024-05-30 | 27.21 | 27.77 | 0.34 | 1.24 | 25193.50 | 7017.58 | 1.40 |
| 2024-05-29 | 27.00 | 27.43 | 0.43 | 1.59 | 14022.00 | 3863.11 | 0.78 |
| 2024-05-28 | 27.40 | 27.00 | -0.35 | -1.28 | 14570.00 | 3991.10 | 0.81 |
| 2024-05-27 | 27.53 | 27.35 | -0.30 | -1.09 | 22899.08 | 6176.80 | 1.27 |
| 2024-05-24 | 28.57 | 27.65 | -1.14 | -3.96 | 30602.50 | 8595.32 | 1.70 |
| 2024-05-23 | 27.80 | 28.79 | 0.80 | 2.86 | 41554.00 | 11947.52 | 2.31 |
| 2024-05-22 | 28.18 | 27.99 | -0.26 | -0.92 | 16192.00 | 4549.52 | 0.90 |
| 2024-05-21 | 28.57 | 28.25 | -0.36 | -1.26 | 19486.50 | 5578.16 | 1.08 |
| 2024-05-20 | 28.84 | 28.96 | 0.18 | 0.63 | 21277.68 | 6178.93 | 1.18 |
| 2024-05-17 | 28.24 | 28.78 | 0.51 | 1.80 | 16085.25 | 4592.60 | 0.89 |
| 2024-05-16 | 28.07 | 28.27 | 0.41 | 1.47 | 14531.00 | 4125.15 | 0.81 |
| 2024-05-15 | 28.20 | 27.86 | -0.43 | -1.52 | 13655.00 | 3833.38 | 0.76 |
| 2024-05-14 | 28.20 | 28.29 | 0.23 | 0.82 | 13488.00 | 3831.50 | 0.75 |
| 2024-05-13 | 28.70 | 28.06 | -0.71 | -2.47 | 23277.50 | 6561.36 | 1.29 |
| 2024-05-10 | 29.75 | 28.77 | -1.06 | -3.55 | 29693.00 | 8680.37 | 1.65 |
日K线
周K线
月K线
