今天国际(300532)股票信息
| 股票代码 | 300532 |
| 股票名称 | 今天国际 |
| 最新价/元 | 14.55 |
| 涨跌额/元 | 2.35 |
| 涨跌幅/% | 19.26 |
| 买入/元 | 14.55 |
| 卖出/元 | 14.56 |
| 昨收/元 | 12.20 |
| 今开/元 | 14.64 |
| 最高/元 | 14.64 |
| 最低/元 | 13.06 |
| 成交量/手 | 516633.30 |
| 成交额/万 | 72394.59 |
| 股净值/元 | 11.55 |
| 市净率 | 3.65 |
| 总市值/万 | 654510.49 |
| 流通值/万 | 623192.93 |
| 换手率/% | 12.06 |
| 入市日期 | 2016-08-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
今天国际(300532)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 | 14.64 | 14.55 | 2.35 | 19.26 | 516633.30 | 72394.59 | 12.06 |
| 2024-09-30 | 11.15 | 12.20 | 1.84 | 17.76 | 371714.76 | 42909.68 | 8.68 |
| 2024-09-27 | 9.86 | 10.36 | 0.63 | 6.48 | 256444.61 | 26119.81 | 5.99 |
| 2024-09-26 | 9.49 | 9.73 | 0.17 | 1.78 | 145826.67 | 14005.60 | 3.40 |
| 2024-09-25 | 9.49 | 9.56 | 0.13 | 1.38 | 167096.99 | 16229.54 | 3.90 |
| 2024-09-24 | 9.26 | 9.43 | 0.17 | 1.84 | 125537.70 | 11736.59 | 2.93 |
| 2024-09-23 | 9.19 | 9.26 | -0.02 | -0.22 | 76732.86 | 7109.54 | 1.79 |
| 2024-09-20 | 9.36 | 9.28 | -0.10 | -1.07 | 83650.60 | 7789.32 | 1.95 |
| 2024-09-19 | 9.29 | 9.38 | 0.15 | 1.63 | 98727.05 | 9169.47 | 2.31 |
| 2024-09-18 | 13.93 | 13.89 | -0.11 | -0.79 | 68588.00 | 9441.06 | 2.32 |
| 2024-09-13 | 14.29 | 14.00 | -0.29 | -2.03 | 69030.00 | 9744.36 | 2.34 |
| 2024-09-12 | 14.66 | 14.29 | -0.31 | -2.12 | 75580.00 | 10914.87 | 2.56 |
| 2024-09-11 | 14.64 | 14.60 | -0.05 | -0.34 | 42751.00 | 6227.69 | 1.45 |
| 2024-09-10 | 14.37 | 14.65 | 0.34 | 2.38 | 62759.52 | 9088.07 | 2.12 |
| 2024-09-09 | 14.26 | 14.31 | -0.17 | -1.17 | 54402.48 | 7804.56 | 1.84 |
| 2024-09-06 | 14.63 | 14.48 | -0.15 | -1.03 | 72721.69 | 10573.20 | 2.46 |
| 2024-09-05 | 14.50 | 14.63 | 0.10 | 0.69 | 55128.00 | 8062.37 | 1.87 |
| 2024-09-04 | 14.65 | 14.53 | -0.26 | -1.76 | 72699.24 | 10605.60 | 2.46 |
| 2024-09-03 | 14.26 | 14.79 | 0.46 | 3.21 | 102025.11 | 14917.39 | 3.45 |
| 2024-09-02 | 14.40 | 14.33 | -0.14 | -0.97 | 100255.72 | 14526.39 | 3.39 |
| 2024-08-30 | 14.51 | 14.47 | -0.12 | -0.82 | 171040.10 | 25132.13 | 5.79 |
| 2024-08-29 | 14.03 | 14.59 | 0.49 | 3.48 | 144419.25 | 20812.74 | 4.89 |
| 2024-08-28 | 13.93 | 14.10 | 0.22 | 1.59 | 108793.08 | 15371.16 | 3.68 |
| 2024-08-27 | 13.88 | 13.88 | -0.02 | -0.14 | 71517.00 | 9949.56 | 2.42 |
| 2024-08-26 | 13.95 | 13.90 | -0.09 | -0.64 | 105965.00 | 14699.23 | 3.59 |
| 2024-08-23 | 13.66 | 13.99 | 0.25 | 1.82 | 126179.00 | 17602.53 | 4.27 |
| 2024-08-22 | 13.73 | 13.74 | 0.00 | 0.00 | 108110.95 | 14955.94 | 3.66 |
| 2024-08-21 | 14.05 | 13.74 | -0.26 | -1.86 | 179254.73 | 24776.01 | 6.07 |
| 2024-08-20 | 13.79 | 14.00 | 1.42 | 11.29 | 330199.47 | 46376.02 | 11.18 |
| 2024-08-19 | 12.29 | 12.58 | 0.36 | 2.95 | 97440.00 | 12184.19 | 3.30 |
| 2024-08-16 | 11.91 | 12.22 | 0.26 | 2.17 | 64158.00 | 7814.28 | 2.17 |
| 2024-08-15 | 11.75 | 11.96 | 0.16 | 1.36 | 34286.00 | 4076.71 | 1.16 |
| 2024-08-14 | 11.84 | 11.80 | -0.06 | -0.51 | 24037.72 | 2839.87 | 0.81 |
| 2024-08-13 | 11.71 | 11.86 | 0.12 | 1.02 | 27259.99 | 3205.35 | 0.92 |
| 2024-08-12 | 11.78 | 11.74 | -0.10 | -0.85 | 32760.24 | 3849.82 | 1.11 |
| 2024-08-09 | 12.14 | 11.84 | -0.17 | -1.42 | 35638.00 | 4259.91 | 1.21 |
| 2024-08-08 | 12.00 | 12.01 | -0.08 | -0.66 | 50782.00 | 6070.95 | 1.72 |
| 2024-08-07 | 12.11 | 12.09 | -0.10 | -0.82 | 54158.20 | 6551.07 | 1.83 |
| 2024-08-06 | 12.57 | 12.19 | -0.15 | -1.22 | 126963.74 | 15583.97 | 4.30 |
| 2024-08-05 | 11.60 | 12.34 | 0.65 | 5.56 | 192940.11 | 24293.90 | 6.54 |
| 2024-08-02 | 11.81 | 11.69 | -0.24 | -2.01 | 47560.00 | 5590.71 | 1.61 |
| 2024-08-01 | 11.70 | 11.93 | 0.20 | 1.71 | 59091.00 | 7001.60 | 2.00 |
| 2024-07-31 | 11.25 | 11.73 | 0.48 | 4.27 | 55205.00 | 6396.40 | 1.87 |
| 2024-07-30 | 11.14 | 11.25 | 0.02 | 0.18 | 24593.00 | 2765.65 | 0.83 |
| 2024-07-29 | 11.25 | 11.23 | -0.04 | -0.36 | 30558.00 | 3431.85 | 1.04 |
| 2024-07-26 | 11.03 | 11.27 | 0.26 | 2.36 | 28175.63 | 3161.42 | 0.95 |
| 2024-07-25 | 10.83 | 11.01 | 0.14 | 1.29 | 31547.00 | 3467.22 | 1.07 |
| 2024-07-24 | 11.13 | 10.87 | -0.26 | -2.34 | 37437.90 | 4109.63 | 1.27 |
| 2024-07-23 | 11.43 | 11.13 | -0.31 | -2.71 | 32612.00 | 3696.85 | 1.10 |
| 2024-07-22 | 11.45 | 11.44 | 0.02 | 0.18 | 30150.00 | 3455.65 | 1.02 |
| 2024-07-19 | 11.30 | 11.42 | 0.11 | 0.97 | 35223.00 | 4011.48 | 1.19 |
| 2024-07-18 | 11.41 | 11.31 | -0.15 | -1.31 | 38493.00 | 4325.49 | 1.30 |
| 2024-07-17 | 11.72 | 11.46 | -0.24 | -2.05 | 37782.90 | 4367.74 | 1.28 |
| 2024-07-16 | 11.69 | 11.70 | -0.01 | -0.09 | 29656.72 | 3447.80 | 1.00 |
| 2024-07-15 | 11.96 | 11.71 | -0.24 | -2.01 | 27765.24 | 3263.52 | 0.94 |
| 2024-07-12 | 12.06 | 11.95 | -0.18 | -1.48 | 26808.00 | 3220.81 | 0.91 |
| 2024-07-11 | 12.01 | 12.13 | 0.51 | 4.39 | 50763.00 | 6114.57 | 1.72 |
| 2024-07-10 | 11.55 | 11.62 | -0.02 | -0.17 | 34367.00 | 4008.18 | 1.16 |
| 2024-07-09 | 11.43 | 11.64 | 0.22 | 1.93 | 46777.00 | 5361.00 | 1.58 |
| 2024-07-08 | 11.70 | 11.42 | -0.36 | -3.06 | 27873.14 | 3211.58 | 0.94 |
| 2024-07-05 | 11.62 | 11.78 | 0.14 | 1.20 | 25865.00 | 3020.45 | 0.88 |
| 2024-07-04 | 12.04 | 11.64 | -0.34 | -2.84 | 34262.50 | 4049.94 | 1.16 |
| 2024-07-03 | 12.31 | 11.98 | -0.37 | -3.00 | 34921.00 | 4229.82 | 1.18 |
| 2024-07-02 | 12.37 | 12.35 | -0.02 | -0.16 | 31360.00 | 3895.13 | 1.06 |
| 2024-07-01 | 12.25 | 12.37 | 0.08 | 0.65 | 36233.51 | 4442.82 | 1.23 |
| 2024-06-28 | 12.30 | 12.29 | -0.02 | -0.16 | 47722.14 | 5921.28 | 1.62 |
| 2024-06-27 | 12.39 | 12.31 | -0.15 | -1.20 | 42358.00 | 5267.90 | 1.43 |
| 2024-06-26 | 11.98 | 12.46 | 0.64 | 5.42 | 44811.22 | 5439.00 | 1.52 |
| 2024-06-25 | 11.96 | 11.82 | -0.11 | -0.92 | 32629.29 | 3899.18 | 1.11 |
| 2024-06-24 | 12.36 | 11.93 | -0.45 | -3.64 | 55863.20 | 6791.19 | 1.89 |
| 2024-06-21 | 12.16 | 12.38 | -0.19 | -1.51 | 55716.00 | 6820.80 | 1.89 |
| 2024-06-20 | 12.96 | 12.57 | -0.47 | -3.60 | 38024.00 | 4863.39 | 1.29 |
| 2024-06-19 | 13.06 | 13.04 | 0.00 | 0.00 | 38210.00 | 4999.96 | 1.29 |
| 2024-06-18 | 12.78 | 13.04 | 0.23 | 1.80 | 41305.86 | 5361.59 | 1.40 |
| 2024-06-17 | 12.91 | 12.81 | -0.16 | -1.23 | 36739.00 | 4726.24 | 1.24 |
| 2024-06-14 | 12.81 | 12.97 | 0.09 | 0.70 | 35188.00 | 4549.52 | 1.19 |
| 2024-06-13 | 12.85 | 12.88 | 0.04 | 0.31 | 44966.63 | 5767.93 | 1.52 |
| 2024-06-12 | 12.58 | 12.84 | 0.23 | 1.82 | 41704.63 | 5333.55 | 1.41 |
| 2024-06-11 | 12.55 | 12.61 | 0.01 | 0.08 | 35572.20 | 4460.34 | 1.21 |
| 2024-06-07 | 12.43 | 12.60 | 0.25 | 2.02 | 37235.00 | 4668.71 | 1.26 |
| 2024-06-06 | 12.83 | 12.35 | -0.44 | -3.44 | 60464.40 | 7554.43 | 2.05 |
| 2024-06-05 | 13.09 | 12.79 | -0.36 | -2.74 | 39460.80 | 5120.80 | 1.34 |
| 2024-06-04 | 13.21 | 13.15 | -0.07 | -0.53 | 44470.11 | 5807.86 | 1.51 |
| 2024-06-03 | 13.40 | 13.22 | -0.19 | -1.42 | 47831.00 | 6377.76 | 1.62 |
| 2024-05-31 | 13.21 | 13.41 | 0.20 | 1.51 | 37268.10 | 4984.65 | 1.26 |
| 2024-05-30 | 13.22 | 13.21 | 0.02 | 0.15 | 36234.00 | 4782.08 | 1.23 |
| 2024-05-29 | 13.16 | 13.19 | 0.00 | 0.00 | 30410.00 | 4017.07 | 1.03 |
| 2024-05-28 | 13.34 | 13.19 | -0.25 | -1.86 | 37470.00 | 4988.23 | 1.27 |
| 2024-05-27 | 13.17 | 13.44 | 0.28 | 2.13 | 56309.86 | 7503.32 | 1.91 |
| 2024-05-24 | 13.22 | 13.16 | -0.11 | -0.83 | 36131.92 | 4772.67 | 1.22 |
| 2024-05-23 | 13.56 | 13.27 | -0.30 | -2.21 | 46476.00 | 6207.64 | 1.57 |
| 2024-05-22 | 13.46 | 13.57 | 0.07 | 0.52 | 44446.99 | 6013.10 | 1.51 |
| 2024-05-21 | 13.75 | 13.50 | -0.28 | -2.03 | 63187.70 | 8575.08 | 2.14 |
| 2024-05-20 | 13.94 | 13.78 | -0.10 | -0.72 | 57547.70 | 7955.61 | 1.95 |
| 2024-05-17 | 13.81 | 13.88 | 0.10 | 0.73 | 47906.47 | 6615.23 | 1.62 |
| 2024-05-16 | 13.98 | 13.78 | -0.13 | -0.94 | 55512.84 | 7690.57 | 1.88 |
| 2024-05-15 | 14.10 | 13.91 | -0.26 | -1.84 | 55806.00 | 7809.74 | 1.89 |
| 2024-05-14 | 14.01 | 14.17 | 0.14 | 1.00 | 46081.48 | 6511.92 | 1.56 |
| 2024-05-13 | 14.25 | 14.03 | -0.30 | -2.09 | 53416.00 | 7529.54 | 1.81 |
| 2024-05-10 | 14.52 | 14.33 | -0.19 | -1.31 | 45915.73 | 6596.54 | 1.56 |
日K线
周K线
月K线
