联得装备(300545)股票信息
| 股票代码 | 300545 |
| 股票名称 | 联得装备 |
| 最新价/元 | 33.60 |
| 涨跌额/元 | 4.85 |
| 涨跌幅/% | 16.87 |
| 买入/元 | 33.60 |
| 卖出/元 | 33.61 |
| 昨收/元 | 28.75 |
| 今开/元 | 34.15 |
| 最高/元 | 34.16 |
| 最低/元 | 30.50 |
| 成交量/手 | 162866.38 |
| 成交额/万 | 53085.58 |
| 股净值/元 | 33.60 |
| 市净率 | 3.50 |
| 总市值/万 | 599707.32 |
| 流通值/万 | 378574.99 |
| 换手率/% | 14.46 |
| 入市日期 | 2016-09-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
联得装备(300545)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 | 34.15 | 33.60 | 4.85 | 16.87 | 162866.38 | 53085.58 | 14.46 |
| 2024-09-30 | 26.03 | 28.75 | 3.61 | 14.36 | 135287.69 | 36961.55 | 12.01 |
| 2024-09-27 | 24.43 | 25.14 | 1.11 | 4.62 | 80710.33 | 20090.79 | 7.16 |
| 2024-09-26 | 23.40 | 24.03 | 0.60 | 2.56 | 44185.89 | 10495.71 | 3.92 |
| 2024-09-25 | 23.65 | 23.43 | -0.04 | -0.17 | 56574.00 | 13430.21 | 5.02 |
| 2024-09-24 | 22.71 | 23.47 | 0.78 | 3.44 | 40514.94 | 9390.32 | 3.60 |
| 2024-09-23 | 22.74 | 22.69 | 0.01 | 0.04 | 23120.00 | 5287.29 | 2.05 |
| 2024-09-20 | 22.89 | 22.68 | -0.15 | -0.66 | 25496.00 | 5779.37 | 2.26 |
| 2024-09-19 | 22.71 | 22.83 | 0.26 | 1.15 | 32629.00 | 7453.25 | 2.90 |
| 2024-09-18 | 22.70 | 22.57 | -0.12 | -0.53 | 25695.00 | 5791.59 | 2.28 |
| 2024-09-13 | 23.35 | 22.69 | -0.66 | -2.83 | 33875.00 | 7775.60 | 3.01 |
| 2024-09-12 | 23.60 | 23.35 | -0.31 | -1.31 | 31423.00 | 7413.88 | 2.79 |
| 2024-09-11 | 23.77 | 23.66 | -0.16 | -0.67 | 35720.00 | 8511.79 | 3.17 |
| 2024-09-10 | 23.62 | 23.82 | 0.22 | 0.93 | 39342.00 | 9281.72 | 3.49 |
| 2024-09-09 | 23.75 | 23.60 | 0.09 | 0.38 | 38007.50 | 9013.83 | 3.37 |
| 2024-09-06 | 24.00 | 23.51 | -0.63 | -2.61 | 56452.00 | 13355.06 | 5.01 |
| 2024-09-05 | 24.60 | 24.14 | -0.73 | -2.94 | 73377.36 | 17750.22 | 6.51 |
| 2024-09-04 | 23.99 | 24.87 | 0.49 | 2.01 | 107367.36 | 26379.20 | 9.53 |
| 2024-09-03 | 24.17 | 24.38 | 0.17 | 0.70 | 61203.39 | 14913.37 | 5.43 |
| 2024-09-02 | 24.34 | 24.21 | -0.29 | -1.18 | 91072.00 | 22196.07 | 8.08 |
| 2024-08-30 | 24.56 | 24.50 | -0.08 | -0.33 | 156992.90 | 38749.12 | 13.93 |
| 2024-08-29 | 23.26 | 24.58 | 2.44 | 11.02 | 179498.46 | 43284.38 | 15.93 |
| 2024-08-28 | 21.79 | 22.14 | 0.20 | 0.91 | 23746.00 | 5245.15 | 2.11 |
| 2024-08-27 | 22.37 | 21.94 | -0.66 | -2.92 | 37261.39 | 8250.41 | 3.31 |
| 2024-08-26 | 21.30 | 22.60 | 1.16 | 5.41 | 62457.58 | 14055.33 | 5.54 |
| 2024-08-23 | 21.50 | 21.44 | -0.28 | -1.29 | 30606.00 | 6510.00 | 2.72 |
| 2024-08-22 | 22.53 | 21.72 | -0.52 | -2.34 | 29771.00 | 6520.48 | 2.64 |
| 2024-08-21 | 21.65 | 22.24 | 0.40 | 1.83 | 32081.00 | 7133.33 | 2.85 |
| 2024-08-20 | 22.10 | 21.84 | -0.32 | -1.44 | 31973.00 | 7034.43 | 2.84 |
| 2024-08-19 | 22.66 | 22.16 | -0.70 | -3.06 | 39858.00 | 8912.25 | 3.54 |
| 2024-08-16 | 22.88 | 22.86 | 0.51 | 2.28 | 61984.68 | 14299.10 | 5.50 |
| 2024-08-15 | 22.05 | 22.35 | 0.15 | 0.68 | 36686.68 | 8243.92 | 3.26 |
| 2024-08-14 | 22.00 | 22.20 | 0.18 | 0.82 | 28868.00 | 6398.70 | 2.56 |
| 2024-08-13 | 21.73 | 22.02 | 0.29 | 1.34 | 24505.00 | 5368.97 | 2.17 |
| 2024-08-12 | 22.40 | 21.73 | -0.37 | -1.67 | 31695.00 | 7012.65 | 2.81 |
| 2024-08-09 | 21.89 | 22.10 | 0.52 | 2.41 | 35473.39 | 7844.04 | 3.15 |
| 2024-08-08 | 21.71 | 21.58 | -0.27 | -1.24 | 18399.00 | 3967.91 | 1.63 |
| 2024-08-07 | 21.82 | 21.85 | -0.08 | -0.37 | 19458.00 | 4258.81 | 1.73 |
| 2024-08-06 | 21.84 | 21.93 | 0.38 | 1.76 | 17794.80 | 3891.20 | 1.58 |
| 2024-08-05 | 22.47 | 21.55 | -1.27 | -5.57 | 39726.39 | 8744.48 | 3.53 |
| 2024-08-02 | 22.44 | 22.82 | 0.21 | 0.93 | 46283.02 | 10649.73 | 4.11 |
| 2024-08-01 | 22.63 | 22.61 | -0.07 | -0.31 | 26453.37 | 5993.27 | 2.35 |
| 2024-07-31 | 21.98 | 22.68 | 0.62 | 2.81 | 32639.00 | 7330.84 | 2.90 |
| 2024-07-30 | 22.16 | 22.06 | 0.01 | 0.05 | 20654.49 | 4572.24 | 1.83 |
| 2024-07-29 | 21.73 | 22.05 | 0.22 | 1.01 | 20146.00 | 4435.66 | 1.79 |
| 2024-07-26 | 21.53 | 21.83 | 0.30 | 1.39 | 19618.00 | 4270.41 | 1.74 |
| 2024-07-25 | 21.55 | 21.53 | -0.22 | -1.01 | 25394.10 | 5462.32 | 2.27 |
| 2024-07-24 | 22.58 | 21.75 | -0.72 | -3.20 | 35861.61 | 7924.86 | 3.20 |
| 2024-07-23 | 23.05 | 22.47 | -0.50 | -2.18 | 26625.00 | 6033.99 | 2.38 |
| 2024-07-22 | 23.10 | 22.97 | -0.13 | -0.56 | 28663.00 | 6573.38 | 2.56 |
| 2024-07-19 | 22.87 | 23.10 | 0.01 | 0.04 | 37600.00 | 8760.77 | 3.36 |
| 2024-07-18 | 23.21 | 23.09 | -0.37 | -1.58 | 47674.00 | 10889.85 | 4.26 |
| 2024-07-17 | 24.18 | 23.46 | -0.73 | -3.02 | 45354.00 | 10767.10 | 4.05 |
| 2024-07-16 | 23.05 | 24.19 | 1.19 | 5.17 | 74770.10 | 17965.63 | 6.68 |
| 2024-07-15 | 23.52 | 23.00 | -0.67 | -2.83 | 24332.00 | 5629.38 | 2.17 |
| 2024-07-12 | 24.09 | 23.67 | -0.60 | -2.47 | 33915.00 | 8038.10 | 3.03 |
| 2024-07-11 | 24.10 | 24.27 | 0.59 | 2.49 | 50811.00 | 12246.41 | 4.54 |
| 2024-07-10 | 23.56 | 23.68 | 0.12 | 0.51 | 39737.43 | 9440.56 | 3.55 |
| 2024-07-09 | 22.21 | 23.56 | 1.21 | 5.41 | 41635.00 | 9599.56 | 3.72 |
| 2024-07-08 | 22.92 | 22.35 | -0.78 | -3.37 | 30644.00 | 6945.67 | 2.74 |
| 2024-07-05 | 23.12 | 23.13 | 0.43 | 1.89 | 39737.00 | 9109.06 | 3.55 |
| 2024-07-04 | 23.21 | 22.70 | -0.51 | -2.20 | 33409.80 | 7666.24 | 2.98 |
| 2024-07-03 | 23.58 | 23.21 | -0.37 | -1.57 | 24384.80 | 5680.38 | 2.18 |
| 2024-07-02 | 23.84 | 23.58 | -0.29 | -1.22 | 28202.00 | 6646.82 | 2.52 |
| 2024-07-01 | 24.69 | 23.87 | -0.68 | -2.77 | 51753.00 | 12336.11 | 4.62 |
| 2024-06-28 | 23.71 | 24.55 | 0.84 | 3.54 | 53217.12 | 13068.77 | 4.75 |
| 2024-06-27 | 24.02 | 23.71 | -0.40 | -1.66 | 46003.00 | 11133.91 | 4.11 |
| 2024-06-26 | 22.99 | 24.11 | 1.27 | 5.56 | 42474.00 | 9951.43 | 3.79 |
| 2024-06-25 | 23.40 | 22.84 | -0.45 | -1.93 | 37136.00 | 8549.72 | 3.32 |
| 2024-06-24 | 24.15 | 23.29 | -1.24 | -5.06 | 39237.00 | 9333.65 | 3.51 |
| 2024-06-21 | 24.74 | 24.53 | -0.21 | -0.85 | 33151.00 | 8078.97 | 2.96 |
| 2024-06-20 | 24.95 | 24.74 | -0.33 | -1.32 | 46504.20 | 11687.01 | 4.15 |
| 2024-06-19 | 25.50 | 25.07 | -0.63 | -2.45 | 54783.00 | 13829.85 | 4.89 |
| 2024-06-18 | 24.98 | 25.70 | 0.51 | 2.03 | 58358.48 | 14954.09 | 5.21 |
| 2024-06-17 | 24.55 | 25.19 | 0.40 | 1.61 | 48267.72 | 12064.83 | 4.31 |
| 2024-06-14 | 24.80 | 24.79 | -0.05 | -0.20 | 44481.20 | 10958.65 | 3.97 |
| 2024-06-13 | 24.68 | 24.84 | 0.29 | 1.18 | 85560.72 | 21339.45 | 7.64 |
| 2024-06-12 | 24.00 | 24.55 | 0.49 | 2.04 | 54454.37 | 13342.73 | 4.86 |
| 2024-06-11 | 23.25 | 24.06 | 0.61 | 2.60 | 48589.32 | 11427.67 | 4.34 |
| 2024-06-07 | 23.34 | 23.45 | 0.46 | 2.00 | 47213.00 | 11059.69 | 4.22 |
| 2024-06-06 | 23.80 | 22.99 | -0.49 | -2.09 | 54837.27 | 12909.39 | 4.90 |
| 2024-06-05 | 24.03 | 23.48 | -0.82 | -3.37 | 52259.00 | 12541.98 | 4.67 |
| 2024-06-04 | 24.80 | 24.30 | -0.95 | -3.76 | 79488.44 | 19139.40 | 7.10 |
| 2024-06-03 | 24.86 | 25.25 | 0.68 | 2.77 | 91465.48 | 23023.87 | 8.17 |
| 2024-05-31 | 24.28 | 24.57 | 0.30 | 1.24 | 47355.00 | 11686.61 | 4.23 |
| 2024-05-30 | 23.92 | 24.27 | 0.18 | 0.75 | 39946.00 | 9666.54 | 3.57 |
| 2024-05-29 | 23.99 | 24.09 | -0.09 | -0.37 | 37833.00 | 9133.74 | 3.38 |
| 2024-05-28 | 24.40 | 24.33 | -0.01 | -0.04 | 56566.00 | 13810.70 | 5.05 |
| 2024-05-27 | 23.84 | 24.34 | 0.67 | 2.83 | 34829.00 | 8245.55 | 3.11 |
| 2024-05-24 | 24.24 | 23.67 | -0.57 | -2.35 | 33692.00 | 8063.86 | 3.01 |
| 2024-05-23 | 24.78 | 24.24 | -0.36 | -1.46 | 41417.00 | 10112.93 | 3.70 |
| 2024-05-22 | 23.90 | 24.60 | 0.43 | 1.78 | 46280.93 | 11308.24 | 4.13 |
| 2024-05-21 | 24.09 | 24.17 | 0.22 | 0.92 | 50764.93 | 12309.12 | 4.54 |
| 2024-05-20 | 23.82 | 23.95 | 0.13 | 0.55 | 32263.00 | 7700.14 | 2.88 |
| 2024-05-17 | 23.10 | 23.82 | 0.78 | 3.39 | 36776.93 | 8631.56 | 3.29 |
| 2024-05-16 | 22.91 | 23.04 | 0.16 | 0.70 | 20080.00 | 4648.77 | 1.79 |
| 2024-05-15 | 23.13 | 22.88 | -0.28 | -1.21 | 21990.00 | 5084.55 | 1.96 |
| 2024-05-14 | 22.99 | 23.16 | 0.30 | 1.31 | 23369.00 | 5407.32 | 2.09 |
| 2024-05-13 | 23.69 | 22.86 | -0.89 | -3.75 | 39118.00 | 9006.12 | 3.49 |
| 2024-05-10 | 24.67 | 23.75 | -0.82 | -3.34 | 34269.00 | 8214.02 | 3.06 |
日K线
周K线
月K线
