同益股份(300538)股票信息
| 股票代码 | 300538 |
| 股票名称 | 同益股份 |
| 最新价/元 | 20.37 |
| 涨跌额/元 | 2.71 |
| 涨跌幅/% | 15.35 |
| 买入/元 | 20.37 |
| 卖出/元 | 20.38 |
| 昨收/元 | 17.66 |
| 今开/元 | 20.50 |
| 最高/元 | 20.50 |
| 最低/元 | 18.62 |
| 成交量/手 | 252085.76 |
| 成交额/万 | 49622.41 |
| 股净值/元 | 145.50 |
| 市净率 | 3.48 |
| 总市值/万 | 370568.13 |
| 流通值/万 | 234033.87 |
| 换手率/% | 21.94 |
| 入市日期 | 2016-08-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
同益股份(300538)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 | 20.50 | 20.37 | 2.71 | 15.35 | 252085.76 | 49622.41 | 21.94 |
| 2024-09-30 | 16.31 | 17.66 | 2.25 | 14.60 | 201240.40 | 33557.72 | 17.52 |
| 2024-09-27 | 14.55 | 15.41 | 1.01 | 7.01 | 127588.30 | 19146.04 | 11.11 |
| 2024-09-26 | 14.03 | 14.40 | 0.29 | 2.06 | 63474.00 | 9035.39 | 5.52 |
| 2024-09-25 | 14.20 | 14.11 | 0.02 | 0.14 | 80878.44 | 11569.35 | 7.04 |
| 2024-09-24 | 13.70 | 14.09 | 0.40 | 2.92 | 75976.00 | 10551.36 | 6.61 |
| 2024-09-23 | 13.81 | 13.69 | -0.19 | -1.37 | 41062.70 | 5629.81 | 3.57 |
| 2024-09-20 | 14.00 | 13.88 | -0.13 | -0.93 | 54413.66 | 7591.28 | 4.74 |
| 2024-09-19 | 13.73 | 14.01 | 0.44 | 3.24 | 71542.66 | 10098.75 | 6.23 |
| 2024-09-18 | 13.81 | 13.57 | 0.10 | 0.74 | 53537.46 | 7316.92 | 4.66 |
| 2024-09-13 | 13.83 | 13.47 | -0.25 | -1.82 | 33578.00 | 4577.45 | 2.92 |
| 2024-09-12 | 14.27 | 13.72 | -0.43 | -3.04 | 50434.80 | 7033.09 | 4.39 |
| 2024-09-11 | 14.24 | 14.15 | -0.30 | -2.08 | 48326.15 | 6843.10 | 4.21 |
| 2024-09-10 | 14.38 | 14.45 | -0.04 | -0.28 | 71582.00 | 10276.45 | 6.23 |
| 2024-09-09 | 15.00 | 14.49 | -0.58 | -3.85 | 104489.00 | 15399.58 | 9.09 |
| 2024-09-06 | 14.60 | 15.07 | 0.51 | 3.50 | 146899.06 | 21865.62 | 12.79 |
| 2024-09-05 | 14.43 | 14.56 | 0.02 | 0.14 | 45124.00 | 6550.93 | 3.93 |
| 2024-09-04 | 14.53 | 14.54 | -0.08 | -0.55 | 68057.00 | 9940.03 | 5.92 |
| 2024-09-03 | 14.40 | 14.62 | 0.20 | 1.39 | 60320.00 | 8826.96 | 5.25 |
| 2024-09-02 | 14.35 | 14.42 | 0.04 | 0.28 | 77279.80 | 11274.48 | 6.73 |
| 2024-08-30 | 13.95 | 14.38 | 0.50 | 3.60 | 68714.75 | 9901.94 | 5.98 |
| 2024-08-29 | 13.45 | 13.88 | 0.34 | 2.51 | 35867.03 | 4942.81 | 3.12 |
| 2024-08-28 | 13.69 | 13.54 | -0.16 | -1.17 | 36368.00 | 4958.92 | 3.17 |
| 2024-08-27 | 14.11 | 13.70 | -0.41 | -2.91 | 37782.00 | 5217.33 | 3.29 |
| 2024-08-26 | 13.80 | 14.11 | 0.43 | 3.14 | 46344.01 | 6504.40 | 4.03 |
| 2024-08-23 | 13.88 | 13.68 | -0.13 | -0.94 | 37475.00 | 5127.84 | 3.26 |
| 2024-08-22 | 13.86 | 13.81 | -0.08 | -0.58 | 52468.80 | 7288.25 | 4.57 |
| 2024-08-21 | 13.99 | 13.89 | -0.05 | -0.36 | 37601.09 | 5276.98 | 3.27 |
| 2024-08-20 | 13.98 | 13.94 | -0.14 | -0.99 | 57056.00 | 7938.30 | 4.97 |
| 2024-08-19 | 14.82 | 14.08 | -0.70 | -4.74 | 86255.00 | 12512.92 | 7.51 |
| 2024-08-16 | 14.49 | 14.78 | 0.37 | 2.57 | 93369.17 | 13822.05 | 8.13 |
| 2024-08-15 | 14.21 | 14.41 | 0.13 | 0.91 | 57390.09 | 8225.50 | 5.00 |
| 2024-08-14 | 14.18 | 14.28 | 0.13 | 0.92 | 42832.00 | 6088.00 | 3.73 |
| 2024-08-13 | 13.90 | 14.15 | 0.32 | 2.31 | 35595.00 | 4986.12 | 3.10 |
| 2024-08-12 | 13.91 | 13.83 | -0.17 | -1.21 | 34412.51 | 4767.20 | 3.00 |
| 2024-08-09 | 14.38 | 14.00 | 0.06 | 0.43 | 49949.00 | 7078.68 | 4.35 |
| 2024-08-08 | 14.18 | 13.94 | -0.25 | -1.76 | 47825.00 | 6680.29 | 4.16 |
| 2024-08-07 | 14.00 | 14.19 | 0.13 | 0.93 | 46770.00 | 6616.02 | 4.07 |
| 2024-08-06 | 13.84 | 14.06 | 0.36 | 2.63 | 51548.00 | 7162.54 | 4.49 |
| 2024-08-05 | 14.49 | 13.70 | -0.96 | -6.55 | 90998.00 | 12823.28 | 7.92 |
| 2024-08-02 | 15.22 | 14.66 | -0.77 | -4.99 | 86225.00 | 12940.02 | 7.50 |
| 2024-08-01 | 15.59 | 15.43 | -0.11 | -0.71 | 79767.00 | 12405.62 | 6.94 |
| 2024-07-31 | 15.00 | 15.54 | 0.50 | 3.32 | 93698.00 | 14400.73 | 8.16 |
| 2024-07-30 | 14.96 | 15.04 | -0.07 | -0.46 | 71749.00 | 10702.95 | 6.24 |
| 2024-07-29 | 14.78 | 15.11 | 0.33 | 2.23 | 74654.71 | 11192.53 | 6.50 |
| 2024-07-26 | 14.68 | 14.78 | 0.01 | 0.07 | 70715.00 | 10432.27 | 6.15 |
| 2024-07-25 | 14.76 | 14.77 | -0.15 | -1.01 | 80005.00 | 11836.71 | 6.96 |
| 2024-07-24 | 15.85 | 14.92 | -1.01 | -6.34 | 123209.86 | 18932.67 | 10.72 |
| 2024-07-23 | 16.73 | 15.93 | -0.92 | -5.46 | 123816.11 | 20200.21 | 10.78 |
| 2024-07-22 | 17.38 | 16.85 | -0.61 | -3.49 | 124820.15 | 21321.04 | 10.86 |
| 2024-07-19 | 16.77 | 17.46 | 0.35 | 2.05 | 161378.90 | 28143.63 | 14.05 |
| 2024-07-18 | 16.00 | 17.11 | 0.63 | 3.82 | 139621.00 | 23577.63 | 12.15 |
| 2024-07-17 | 17.00 | 16.48 | -0.77 | -4.46 | 118848.00 | 20436.00 | 10.34 |
| 2024-07-16 | 17.70 | 17.25 | -0.84 | -4.64 | 160130.00 | 27578.95 | 13.94 |
| 2024-07-15 | 18.34 | 18.09 | -0.47 | -2.53 | 140723.44 | 25712.76 | 12.25 |
| 2024-07-12 | 17.63 | 18.56 | 0.52 | 2.88 | 236788.84 | 43499.29 | 20.61 |
| 2024-07-11 | 18.10 | 18.04 | 0.26 | 1.46 | 181715.86 | 32490.07 | 15.82 |
| 2024-07-10 | 18.07 | 17.78 | -0.41 | -2.25 | 179199.80 | 32070.38 | 15.60 |
| 2024-07-09 | 16.66 | 18.19 | 1.07 | 6.25 | 237821.70 | 41496.01 | 20.70 |
| 2024-07-08 | 17.13 | 17.12 | -0.10 | -0.58 | 170127.92 | 29774.69 | 14.81 |
| 2024-07-05 | 16.96 | 17.22 | -0.57 | -3.20 | 200737.70 | 34216.72 | 17.47 |
| 2024-07-04 | 17.58 | 17.79 | -0.53 | -2.89 | 278742.21 | 50791.59 | 24.26 |
| 2024-07-03 | 17.23 | 18.32 | 0.63 | 3.56 | 357595.00 | 66195.21 | 31.12 |
| 2024-07-02 | 16.79 | 17.69 | 0.72 | 4.24 | 267303.04 | 46104.25 | 23.27 |
| 2024-07-01 | 16.23 | 16.97 | 0.71 | 4.37 | 189722.14 | 31774.72 | 16.51 |
| 2024-06-28 | 16.15 | 16.26 | -0.23 | -1.40 | 178818.40 | 29023.17 | 15.56 |
| 2024-06-27 | 17.36 | 16.49 | -1.38 | -7.72 | 221103.51 | 37282.56 | 19.24 |
| 2024-06-26 | 17.07 | 17.87 | 0.04 | 0.22 | 268443.91 | 46753.09 | 23.37 |
| 2024-06-25 | 16.89 | 17.83 | 1.15 | 6.89 | 330605.66 | 58978.49 | 28.78 |
| 2024-06-24 | 17.55 | 16.68 | -1.47 | -8.10 | 261106.12 | 44545.86 | 22.73 |
| 2024-06-21 | 19.01 | 18.15 | -0.49 | -2.63 | 351960.33 | 66432.80 | 30.63 |
| 2024-06-20 | 19.58 | 18.64 | -0.94 | -4.80 | 443908.64 | 85255.44 | 38.64 |
| 2024-06-19 | 16.00 | 19.58 | 3.26 | 19.98 | 442580.64 | 79780.38 | 38.52 |
| 2024-06-18 | 15.82 | 16.32 | 0.58 | 3.69 | 211513.01 | 34029.79 | 18.41 |
| 2024-06-17 | 15.70 | 15.74 | -0.10 | -0.63 | 158912.00 | 24914.50 | 13.83 |
| 2024-06-14 | 16.21 | 15.84 | -0.77 | -4.64 | 223018.80 | 35824.64 | 19.41 |
| 2024-06-13 | 16.14 | 16.61 | 0.46 | 2.85 | 325591.71 | 55353.81 | 28.34 |
| 2024-06-12 | 16.88 | 16.15 | -0.13 | -0.80 | 343405.31 | 56374.11 | 29.89 |
| 2024-06-11 | 13.97 | 16.28 | 2.71 | 19.97 | 149020.81 | 23586.91 | 12.97 |
| 2024-06-07 | 13.30 | 13.57 | 0.40 | 3.04 | 114205.00 | 15573.51 | 9.94 |
| 2024-06-06 | 13.37 | 13.17 | -0.24 | -1.79 | 115265.00 | 15441.09 | 10.03 |
| 2024-06-05 | 13.90 | 13.41 | -0.76 | -5.36 | 116833.00 | 16101.80 | 10.17 |
| 2024-06-04 | 14.60 | 14.17 | -0.92 | -6.10 | 157978.70 | 22422.07 | 13.75 |
| 2024-06-03 | 15.71 | 15.09 | -1.12 | -6.91 | 211381.11 | 32587.23 | 18.40 |
| 2024-05-31 | 15.30 | 16.21 | 0.83 | 5.40 | 293211.35 | 47665.83 | 25.52 |
| 2024-05-30 | 14.60 | 15.38 | 0.47 | 3.15 | 192953.82 | 29384.10 | 16.79 |
| 2024-05-29 | 14.37 | 14.95 | 0.38 | 2.61 | 145282.96 | 21678.46 | 12.65 |
| 2024-05-28 | 14.40 | 14.57 | 0.06 | 0.41 | 138244.45 | 20389.87 | 12.03 |
| 2024-05-27 | 13.48 | 14.51 | 0.86 | 6.30 | 121315.58 | 16967.70 | 10.56 |
| 2024-05-24 | 14.20 | 13.65 | -0.83 | -5.73 | 96844.00 | 13345.64 | 8.43 |
| 2024-05-23 | 14.07 | 14.48 | 0.40 | 2.84 | 100483.00 | 14523.91 | 8.75 |
| 2024-05-22 | 13.90 | 14.08 | 0.07 | 0.50 | 26360.00 | 3706.68 | 2.29 |
| 2024-05-21 | 14.30 | 14.01 | -0.29 | -2.03 | 33833.00 | 4751.35 | 2.94 |
| 2024-05-20 | 14.07 | 14.30 | 0.17 | 1.20 | 48490.96 | 6943.54 | 4.22 |
| 2024-05-17 | 13.62 | 14.13 | 0.50 | 3.67 | 46911.00 | 6507.41 | 4.08 |
| 2024-05-16 | 13.61 | 13.63 | 0.20 | 1.49 | 29993.00 | 4104.94 | 2.61 |
| 2024-05-15 | 13.45 | 13.43 | -0.01 | -0.07 | 29163.00 | 3938.92 | 2.54 |
| 2024-05-14 | 13.46 | 13.44 | 0.08 | 0.60 | 26058.00 | 3504.64 | 2.27 |
| 2024-05-13 | 13.85 | 13.36 | -0.57 | -4.09 | 37572.00 | 5046.33 | 3.27 |
| 2024-05-10 | 14.44 | 13.93 | -0.37 | -2.59 | 45054.88 | 6306.83 | 3.92 |
日K线
周K线
月K线
