陇神戎发(300534)股票信息
| 股票代码 | 300534 |
| 股票名称 | 陇神戎发 |
| 最新价/元 | 11.06 |
| 涨跌额/元 | 1.84 |
| 涨跌幅/% | 19.96 |
| 买入/元 | 11.06 |
| 卖出/元 | 0.00 |
| 昨收/元 | 9.22 |
| 今开/元 | 11.06 |
| 最高/元 | 11.06 |
| 最低/元 | 10.18 |
| 成交量/手 | 614987.19 |
| 成交额/万 | 66557.81 |
| 股净值/元 | 54.43 |
| 市净率 | 5.17 |
| 总市值/万 | 335499.57 |
| 流通值/万 | 334068.95 |
| 换手率/% | 20.36 |
| 入市日期 | 2016-09-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
陇神戎发(300534)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 | 11.06 | 11.06 | 1.84 | 19.96 | 614987.19 | 66557.81 | 20.36 |
| 2024-09-30 | 8.52 | 9.22 | 1.22 | 15.25 | 367204.48 | 32231.74 | 12.16 |
| 2024-09-27 | 7.81 | 8.00 | 0.36 | 4.71 | 154117.05 | 12183.07 | 5.10 |
| 2024-09-26 | 7.48 | 7.66 | 0.08 | 1.06 | 79752.69 | 6039.94 | 2.64 |
| 2024-09-25 | 7.52 | 7.58 | 0.16 | 2.16 | 128102.35 | 9758.90 | 4.24 |
| 2024-09-24 | 7.18 | 7.42 | 0.23 | 3.20 | 79551.00 | 5841.50 | 2.63 |
| 2024-09-23 | 7.05 | 7.19 | 0.14 | 1.99 | 41034.00 | 2930.45 | 1.36 |
| 2024-09-20 | 7.12 | 7.05 | -0.07 | -0.98 | 25608.00 | 1807.24 | 0.85 |
| 2024-09-19 | 6.94 | 7.12 | 0.18 | 2.59 | 40709.50 | 2873.42 | 1.35 |
| 2024-09-18 | 7.13 | 6.94 | -0.18 | -2.53 | 44835.00 | 3119.03 | 1.48 |
| 2024-09-13 | 7.17 | 7.12 | -0.09 | -1.25 | 43438.00 | 3115.66 | 1.44 |
| 2024-09-12 | 7.16 | 7.21 | 0.08 | 1.12 | 59412.00 | 4319.97 | 1.97 |
| 2024-09-11 | 7.25 | 7.13 | -0.10 | -1.38 | 35606.00 | 2545.32 | 1.18 |
| 2024-09-10 | 7.35 | 7.23 | -0.09 | -1.23 | 37427.00 | 2715.41 | 1.24 |
| 2024-09-09 | 7.15 | 7.32 | 0.13 | 1.81 | 41152.00 | 3005.62 | 1.36 |
| 2024-09-06 | 7.37 | 7.19 | -0.18 | -2.44 | 29064.00 | 2111.93 | 0.96 |
| 2024-09-05 | 7.31 | 7.37 | 0.10 | 1.38 | 29681.00 | 2179.68 | 0.98 |
| 2024-09-04 | 7.28 | 7.27 | -0.03 | -0.41 | 26211.00 | 1917.16 | 0.87 |
| 2024-09-03 | 7.24 | 7.30 | 0.07 | 0.97 | 26905.00 | 1958.60 | 0.89 |
| 2024-09-02 | 7.30 | 7.23 | -0.15 | -2.03 | 34640.00 | 2532.10 | 1.15 |
| 2024-08-30 | 7.40 | 7.38 | 0.03 | 0.41 | 54391.01 | 4026.17 | 1.80 |
| 2024-08-29 | 7.25 | 7.35 | 0.05 | 0.69 | 37099.00 | 2721.76 | 1.23 |
| 2024-08-28 | 7.21 | 7.30 | 0.05 | 0.69 | 31763.00 | 2315.82 | 1.05 |
| 2024-08-27 | 7.32 | 7.25 | 0.02 | 0.28 | 34842.00 | 2529.50 | 1.15 |
| 2024-08-26 | 7.12 | 7.23 | 0.09 | 1.26 | 44001.01 | 3156.61 | 1.46 |
| 2024-08-23 | 7.26 | 7.14 | -0.21 | -2.86 | 70555.00 | 5041.78 | 2.34 |
| 2024-08-22 | 7.48 | 7.35 | -0.12 | -1.61 | 37592.00 | 2794.47 | 1.25 |
| 2024-08-21 | 7.51 | 7.47 | -0.08 | -1.06 | 35051.19 | 2620.23 | 1.16 |
| 2024-08-20 | 7.73 | 7.55 | -0.18 | -2.33 | 68686.00 | 5226.71 | 2.28 |
| 2024-08-19 | 7.87 | 7.73 | -0.21 | -2.65 | 82233.00 | 6409.50 | 2.73 |
| 2024-08-16 | 7.75 | 7.94 | 0.13 | 1.67 | 137053.17 | 10775.23 | 4.55 |
| 2024-08-15 | 7.77 | 7.81 | 0.03 | 0.39 | 80950.17 | 6294.84 | 2.69 |
| 2024-08-14 | 7.79 | 7.78 | -0.08 | -1.02 | 73205.17 | 5695.39 | 2.43 |
| 2024-08-13 | 7.99 | 7.86 | -0.25 | -3.08 | 129404.00 | 10176.94 | 4.30 |
| 2024-08-12 | 7.70 | 8.11 | 0.37 | 4.78 | 197241.50 | 15854.63 | 6.55 |
| 2024-08-09 | 7.84 | 7.74 | -0.14 | -1.78 | 90465.00 | 7058.12 | 3.00 |
| 2024-08-08 | 7.76 | 7.88 | 0.07 | 0.90 | 146395.26 | 11632.66 | 4.86 |
| 2024-08-07 | 7.89 | 7.81 | -0.14 | -1.76 | 101588.50 | 7952.58 | 3.37 |
| 2024-08-06 | 7.72 | 7.95 | 0.27 | 3.52 | 152872.50 | 11992.04 | 5.08 |
| 2024-08-05 | 7.71 | 7.68 | -0.09 | -1.16 | 118355.00 | 9204.91 | 3.93 |
| 2024-08-02 | 7.65 | 7.77 | 0.04 | 0.52 | 131584.00 | 10296.45 | 4.37 |
| 2024-08-01 | 7.62 | 7.73 | 0.10 | 1.31 | 117953.97 | 9192.42 | 3.92 |
| 2024-07-31 | 7.38 | 7.63 | 0.22 | 2.97 | 79945.97 | 6036.33 | 2.66 |
| 2024-07-30 | 7.21 | 7.41 | 0.20 | 2.77 | 60723.00 | 4457.83 | 2.02 |
| 2024-07-29 | 7.26 | 7.21 | -0.04 | -0.55 | 35762.00 | 2592.98 | 1.19 |
| 2024-07-26 | 7.20 | 7.25 | 0.05 | 0.69 | 29439.69 | 2129.32 | 0.98 |
| 2024-07-25 | 7.17 | 7.20 | 0.00 | 0.00 | 30840.00 | 2222.70 | 1.02 |
| 2024-07-24 | 7.38 | 7.20 | -0.21 | -2.83 | 56890.00 | 4143.49 | 1.89 |
| 2024-07-23 | 7.62 | 7.41 | -0.23 | -3.01 | 50772.00 | 3839.91 | 1.69 |
| 2024-07-22 | 7.53 | 7.64 | 0.07 | 0.93 | 47489.69 | 3607.72 | 1.58 |
| 2024-07-19 | 7.51 | 7.57 | -0.04 | -0.53 | 41733.00 | 3154.44 | 1.39 |
| 2024-07-18 | 7.40 | 7.61 | 0.07 | 0.93 | 64196.39 | 4828.85 | 2.13 |
| 2024-07-17 | 7.59 | 7.54 | -0.04 | -0.53 | 54724.39 | 4168.14 | 1.82 |
| 2024-07-16 | 7.57 | 7.58 | -0.07 | -0.92 | 44659.00 | 3373.64 | 1.48 |
| 2024-07-15 | 7.68 | 7.65 | -0.12 | -1.54 | 59725.00 | 4546.11 | 1.98 |
| 2024-07-12 | 7.86 | 7.77 | -0.17 | -2.14 | 111369.00 | 8625.14 | 3.70 |
| 2024-07-11 | 7.88 | 7.94 | 0.01 | 0.13 | 158551.04 | 12527.36 | 5.27 |
| 2024-07-10 | 7.58 | 7.93 | 0.28 | 3.66 | 184714.04 | 14421.89 | 6.14 |
| 2024-07-09 | 7.68 | 7.65 | -0.10 | -1.29 | 119833.00 | 9087.79 | 3.98 |
| 2024-07-08 | 7.55 | 7.75 | 0.06 | 0.78 | 186682.47 | 14436.77 | 6.20 |
| 2024-07-05 | 7.00 | 7.69 | 0.65 | 9.23 | 182355.47 | 13786.36 | 6.06 |
| 2024-07-04 | 7.35 | 7.04 | -0.27 | -3.69 | 35802.00 | 2560.92 | 1.19 |
| 2024-07-03 | 7.30 | 7.31 | -0.03 | -0.41 | 40816.00 | 3001.27 | 1.36 |
| 2024-07-02 | 7.22 | 7.34 | 0.13 | 1.80 | 50542.00 | 3691.84 | 1.68 |
| 2024-07-01 | 7.10 | 7.21 | 0.13 | 1.84 | 37374.00 | 2667.94 | 1.24 |
| 2024-06-28 | 7.06 | 7.08 | 0.04 | 0.57 | 28424.50 | 2020.00 | 0.94 |
| 2024-06-27 | 7.17 | 7.04 | -0.13 | -1.81 | 26306.00 | 1871.48 | 0.87 |
| 2024-06-26 | 7.10 | 7.17 | 0.16 | 2.28 | 29303.00 | 2077.44 | 0.97 |
| 2024-06-25 | 7.00 | 7.01 | 0.04 | 0.57 | 26149.17 | 1838.66 | 0.87 |
| 2024-06-24 | 7.25 | 6.97 | -0.33 | -4.52 | 44934.00 | 3169.49 | 1.49 |
| 2024-06-21 | 7.15 | 7.30 | 0.03 | 0.41 | 31663.00 | 2281.55 | 1.05 |
| 2024-06-20 | 7.24 | 7.27 | -0.01 | -0.14 | 43535.00 | 3184.68 | 1.45 |
| 2024-06-19 | 7.35 | 7.28 | -0.09 | -1.22 | 31809.00 | 2322.97 | 1.06 |
| 2024-06-18 | 7.32 | 7.37 | 0.08 | 1.10 | 32142.17 | 2353.77 | 1.07 |
| 2024-06-17 | 7.20 | 7.29 | 0.04 | 0.55 | 27210.67 | 1980.66 | 0.90 |
| 2024-06-14 | 7.24 | 7.25 | -0.02 | -0.28 | 45672.00 | 3313.69 | 1.52 |
| 2024-06-13 | 7.40 | 7.27 | -0.15 | -2.02 | 41252.00 | 3013.92 | 1.37 |
| 2024-06-12 | 7.29 | 7.42 | 0.12 | 1.64 | 45038.65 | 3323.53 | 1.50 |
| 2024-06-11 | 7.15 | 7.30 | 0.07 | 0.97 | 39414.00 | 2837.86 | 1.31 |
| 2024-06-07 | 7.21 | 7.23 | 0.20 | 2.85 | 44912.00 | 3249.92 | 1.49 |
| 2024-06-06 | 7.32 | 7.03 | -0.26 | -3.57 | 58522.71 | 4169.00 | 1.94 |
| 2024-06-05 | 7.44 | 7.31 | -0.14 | -1.88 | 36538.65 | 2693.58 | 1.21 |
| 2024-06-04 | 7.53 | 7.45 | -0.08 | -1.06 | 36734.51 | 2739.64 | 1.22 |
| 2024-06-03 | 7.79 | 7.53 | -0.24 | -3.09 | 43912.00 | 3336.64 | 1.46 |
| 2024-05-31 | 7.69 | 7.77 | 0.09 | 1.17 | 29352.00 | 2277.63 | 0.97 |
| 2024-05-30 | 7.75 | 7.68 | -0.07 | -0.90 | 37752.00 | 2920.47 | 1.25 |
| 2024-05-29 | 7.72 | 7.75 | 0.02 | 0.26 | 32433.00 | 2507.03 | 1.08 |
| 2024-05-28 | 7.88 | 7.73 | -0.16 | -2.03 | 37143.00 | 2891.63 | 1.23 |
| 2024-05-27 | 7.85 | 7.89 | 0.07 | 0.90 | 40195.50 | 3135.37 | 1.34 |
| 2024-05-24 | 7.81 | 7.82 | 0.06 | 0.77 | 41641.00 | 3270.07 | 1.38 |
| 2024-05-23 | 8.02 | 7.76 | -0.27 | -3.36 | 58752.99 | 4603.15 | 1.95 |
| 2024-05-22 | 7.99 | 8.03 | 0.03 | 0.38 | 40295.00 | 3227.54 | 1.34 |
| 2024-05-21 | 8.17 | 8.00 | -0.19 | -2.32 | 71827.00 | 5750.57 | 2.39 |
| 2024-05-20 | 8.16 | 8.19 | -0.01 | -0.12 | 55030.00 | 4497.24 | 1.83 |
| 2024-05-17 | 8.22 | 8.20 | 0.00 | 0.00 | 72836.65 | 5959.91 | 2.42 |
| 2024-05-16 | 8.24 | 8.20 | -0.08 | -0.97 | 77492.00 | 6405.32 | 2.57 |
| 2024-05-15 | 8.53 | 8.28 | -0.29 | -3.38 | 105826.00 | 8852.57 | 3.51 |
| 2024-05-14 | 8.21 | 8.57 | 0.40 | 4.90 | 180979.00 | 15450.82 | 6.01 |
| 2024-05-13 | 8.21 | 8.17 | -0.10 | -1.21 | 60984.00 | 5029.94 | 2.03 |
| 2024-05-10 | 8.40 | 8.27 | -0.15 | -1.78 | 81469.00 | 6785.67 | 2.71 |
日K线
周K线
月K线
