中富通(300560)股票信息
| 股票代码 | 300560 |
| 股票名称 | 中富通 |
| 最新价/元 | 18.50 |
| 涨跌额/元 | 2.65 |
| 涨跌幅/% | 16.72 |
| 买入/元 | 18.49 |
| 卖出/元 | 18.50 |
| 昨收/元 | 15.85 |
| 今开/元 | 18.99 |
| 最高/元 | 18.99 |
| 最低/元 | 16.29 |
| 成交量/手 | 372378.05 |
| 成交额/万 | 65991.22 |
| 股净值/元 | -80.12 |
| 市净率 | 3.91 |
| 总市值/万 | 425025.70 |
| 流通值/万 | 345868.87 |
| 换手率/% | 19.92 |
| 入市日期 | 2016-11-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
中富通(300560)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 | 18.99 | 18.50 | 2.65 | 16.72 | 372378.05 | 65991.22 | 19.92 |
| 2024-09-30 | 14.06 | 15.85 | 2.15 | 15.69 | 358951.45 | 53352.74 | 19.20 |
| 2024-09-27 | 13.11 | 13.70 | 0.59 | 4.50 | 314186.42 | 42202.97 | 16.81 |
| 2024-09-26 | 12.82 | 13.11 | -0.06 | -0.46 | 243747.65 | 31395.21 | 13.04 |
| 2024-09-25 | 12.50 | 13.17 | 0.78 | 6.30 | 370541.40 | 47446.57 | 19.82 |
| 2024-09-24 | 12.15 | 12.39 | 0.26 | 2.14 | 261769.00 | 32002.21 | 14.00 |
| 2024-09-23 | 12.12 | 12.13 | -0.15 | -1.22 | 251821.10 | 30618.87 | 13.47 |
| 2024-09-20 | 11.24 | 12.28 | 1.11 | 9.94 | 395188.00 | 48943.30 | 21.14 |
| 2024-09-19 | 10.99 | 11.17 | 0.31 | 2.86 | 87722.00 | 9729.72 | 4.69 |
| 2024-09-18 | 11.00 | 10.86 | -0.24 | -2.16 | 94093.00 | 10202.06 | 5.03 |
| 2024-09-13 | 11.58 | 11.10 | -0.59 | -5.05 | 122222.50 | 13820.46 | 6.54 |
| 2024-09-12 | 11.73 | 11.69 | -0.06 | -0.51 | 127993.00 | 14964.78 | 6.85 |
| 2024-09-11 | 11.99 | 11.75 | -0.49 | -4.00 | 152578.00 | 18040.71 | 8.16 |
| 2024-09-10 | 11.70 | 12.24 | 0.47 | 3.99 | 259385.50 | 30931.78 | 13.87 |
| 2024-09-09 | 11.10 | 11.77 | 0.51 | 4.53 | 195015.00 | 22666.10 | 10.43 |
| 2024-09-06 | 11.61 | 11.26 | -0.57 | -4.82 | 137741.50 | 15680.47 | 7.37 |
| 2024-09-05 | 11.28 | 11.83 | 0.54 | 4.78 | 219642.99 | 25431.24 | 11.75 |
| 2024-09-04 | 11.22 | 11.29 | -0.16 | -1.40 | 104135.79 | 11688.80 | 5.57 |
| 2024-09-03 | 11.30 | 11.45 | 0.07 | 0.62 | 158168.00 | 18008.80 | 8.46 |
| 2024-09-02 | 11.55 | 11.38 | -0.35 | -2.98 | 215189.54 | 24540.60 | 11.51 |
| 2024-08-30 | 10.66 | 11.73 | 0.99 | 9.22 | 306498.94 | 35935.52 | 16.39 |
| 2024-08-29 | 10.58 | 10.74 | 0.22 | 2.09 | 60538.00 | 6390.20 | 3.24 |
| 2024-08-28 | 10.43 | 10.52 | 0.10 | 0.96 | 56244.55 | 5870.02 | 3.01 |
| 2024-08-27 | 10.80 | 10.43 | -0.44 | -4.05 | 78924.00 | 8323.31 | 4.22 |
| 2024-08-26 | 11.07 | 10.87 | -0.14 | -1.27 | 98132.00 | 10654.57 | 5.25 |
| 2024-08-23 | 10.84 | 11.01 | 0.36 | 3.38 | 128487.05 | 13984.33 | 6.87 |
| 2024-08-22 | 10.86 | 10.65 | -0.23 | -2.11 | 79170.00 | 8602.88 | 4.23 |
| 2024-08-21 | 11.01 | 10.88 | -0.07 | -0.64 | 79547.00 | 8712.11 | 4.25 |
| 2024-08-20 | 11.11 | 10.95 | -0.26 | -2.32 | 95420.00 | 10483.05 | 5.10 |
| 2024-08-19 | 11.26 | 11.21 | -0.47 | -4.02 | 167598.04 | 18779.97 | 8.96 |
| 2024-08-16 | 11.10 | 11.68 | 0.72 | 6.57 | 272489.54 | 31659.89 | 14.58 |
| 2024-08-15 | 10.35 | 10.96 | 0.50 | 4.78 | 155324.00 | 16788.58 | 8.31 |
| 2024-08-14 | 10.25 | 10.46 | 0.28 | 2.75 | 72621.00 | 7540.08 | 3.88 |
| 2024-08-13 | 10.12 | 10.18 | 0.13 | 1.29 | 42122.00 | 4231.61 | 2.25 |
| 2024-08-12 | 10.26 | 10.05 | -0.20 | -1.95 | 53883.00 | 5433.38 | 2.88 |
| 2024-08-09 | 10.47 | 10.25 | -0.15 | -1.44 | 58633.49 | 6107.92 | 3.14 |
| 2024-08-08 | 10.68 | 10.40 | -0.42 | -3.88 | 98972.00 | 10356.07 | 5.29 |
| 2024-08-07 | 10.17 | 10.82 | 0.66 | 6.50 | 144419.00 | 15398.27 | 7.72 |
| 2024-08-06 | 10.17 | 10.16 | 0.16 | 1.60 | 53361.00 | 5389.21 | 2.85 |
| 2024-08-05 | 10.40 | 10.00 | -0.59 | -5.57 | 96277.00 | 9886.03 | 5.15 |
| 2024-08-02 | 10.84 | 10.59 | -0.39 | -3.55 | 97827.00 | 10504.57 | 5.23 |
| 2024-08-01 | 11.07 | 10.98 | 0.10 | 0.92 | 116412.00 | 12801.50 | 6.23 |
| 2024-07-31 | 10.57 | 10.88 | 0.26 | 2.45 | 141282.60 | 15263.92 | 7.56 |
| 2024-07-30 | 10.57 | 10.62 | -0.17 | -1.58 | 132902.49 | 14189.22 | 7.11 |
| 2024-07-29 | 10.40 | 10.79 | 0.36 | 3.45 | 203335.20 | 21625.19 | 10.88 |
| 2024-07-26 | 10.35 | 10.43 | 0.13 | 1.26 | 167560.70 | 17323.36 | 8.96 |
| 2024-07-25 | 10.54 | 10.30 | -0.24 | -2.28 | 211782.92 | 21805.62 | 11.33 |
| 2024-07-24 | 11.12 | 10.54 | -1.34 | -11.28 | 379587.31 | 41100.83 | 20.30 |
| 2024-07-23 | 12.49 | 11.88 | 1.46 | 14.01 | 448730.40 | 54361.80 | 24.00 |
| 2024-07-22 | 10.06 | 10.42 | 0.54 | 5.47 | 144716.00 | 15149.30 | 7.74 |
| 2024-07-19 | 9.42 | 9.88 | 0.43 | 4.55 | 53829.92 | 5243.16 | 2.88 |
| 2024-07-18 | 9.53 | 9.45 | -0.27 | -2.78 | 55489.20 | 5210.16 | 2.97 |
| 2024-07-17 | 10.10 | 9.72 | -0.38 | -3.76 | 48577.00 | 4773.61 | 2.60 |
| 2024-07-16 | 10.02 | 10.10 | 0.03 | 0.30 | 38290.60 | 3849.91 | 2.05 |
| 2024-07-15 | 10.35 | 10.07 | -0.39 | -3.73 | 46184.00 | 4691.66 | 2.47 |
| 2024-07-12 | 10.60 | 10.46 | -0.18 | -1.69 | 31531.00 | 3337.74 | 1.69 |
| 2024-07-11 | 10.42 | 10.64 | 0.40 | 3.91 | 45533.00 | 4820.40 | 2.44 |
| 2024-07-10 | 10.49 | 10.24 | -0.21 | -2.01 | 36934.00 | 3823.98 | 1.98 |
| 2024-07-09 | 10.10 | 10.45 | 0.33 | 3.26 | 48822.90 | 5000.41 | 2.61 |
| 2024-07-08 | 10.50 | 10.12 | -0.48 | -4.53 | 40141.00 | 4117.14 | 2.15 |
| 2024-07-05 | 10.30 | 10.60 | 0.31 | 3.01 | 51994.00 | 5430.67 | 2.78 |
| 2024-07-04 | 10.74 | 10.29 | -0.39 | -3.65 | 41093.10 | 4292.28 | 2.20 |
| 2024-07-03 | 11.01 | 10.68 | -0.33 | -3.00 | 45237.50 | 4868.84 | 2.42 |
| 2024-07-02 | 10.73 | 11.01 | 0.29 | 2.71 | 64438.00 | 7062.78 | 3.45 |
| 2024-07-01 | 10.60 | 10.72 | -0.10 | -0.92 | 63659.40 | 6741.21 | 3.41 |
| 2024-06-28 | 10.85 | 10.82 | -0.02 | -0.19 | 63383.00 | 6918.76 | 3.39 |
| 2024-06-27 | 10.90 | 10.84 | -0.06 | -0.55 | 91142.50 | 10004.00 | 4.88 |
| 2024-06-26 | 10.27 | 10.90 | 0.64 | 6.24 | 65776.90 | 6972.42 | 3.52 |
| 2024-06-25 | 10.55 | 10.26 | -0.19 | -1.82 | 53124.00 | 5468.94 | 2.84 |
| 2024-06-24 | 10.94 | 10.45 | -0.62 | -5.60 | 80985.80 | 8583.87 | 4.33 |
| 2024-06-21 | 10.86 | 11.07 | -0.03 | -0.27 | 103760.00 | 11435.67 | 5.55 |
| 2024-06-20 | 11.19 | 11.10 | -0.20 | -1.77 | 168517.00 | 19428.89 | 9.01 |
| 2024-06-19 | 11.42 | 11.30 | 0.05 | 0.44 | 90276.00 | 10333.95 | 4.83 |
| 2024-06-18 | 11.01 | 11.25 | 0.15 | 1.35 | 97060.00 | 10894.38 | 5.19 |
| 2024-06-17 | 11.29 | 11.10 | 0.20 | 1.84 | 127855.40 | 14098.48 | 6.84 |
| 2024-06-14 | 10.76 | 10.90 | 0.14 | 1.30 | 37422.10 | 4037.20 | 2.00 |
| 2024-06-13 | 10.91 | 10.76 | -0.10 | -0.92 | 42268.81 | 4584.04 | 2.26 |
| 2024-06-12 | 10.58 | 10.86 | 0.27 | 2.55 | 47293.90 | 5113.35 | 2.53 |
| 2024-06-11 | 10.36 | 10.59 | 0.19 | 1.83 | 54714.00 | 5695.84 | 2.93 |
| 2024-06-07 | 10.29 | 10.40 | 0.22 | 2.16 | 63609.00 | 6595.07 | 3.40 |
| 2024-06-06 | 10.90 | 10.18 | -0.72 | -6.61 | 100692.50 | 10467.74 | 5.39 |
| 2024-06-05 | 11.10 | 10.90 | -0.27 | -2.42 | 54730.00 | 6014.76 | 2.93 |
| 2024-06-04 | 11.88 | 11.17 | -0.75 | -6.29 | 75759.00 | 8561.55 | 4.05 |
| 2024-06-03 | 12.12 | 11.92 | -0.27 | -2.22 | 40489.00 | 4872.56 | 2.17 |
| 2024-05-31 | 11.99 | 12.19 | 0.23 | 1.92 | 40986.00 | 4982.85 | 2.19 |
| 2024-05-30 | 12.02 | 11.96 | -0.16 | -1.32 | 33221.00 | 3981.29 | 1.78 |
| 2024-05-29 | 12.20 | 12.12 | 0.02 | 0.17 | 39034.50 | 4744.84 | 2.09 |
| 2024-05-28 | 12.14 | 12.10 | -0.18 | -1.47 | 28521.20 | 3463.09 | 1.53 |
| 2024-05-27 | 12.06 | 12.28 | -0.05 | -0.41 | 47082.32 | 5701.02 | 2.52 |
| 2024-05-24 | 12.64 | 12.33 | -0.37 | -2.91 | 70479.00 | 8859.51 | 3.77 |
| 2024-05-23 | 13.03 | 12.70 | -0.21 | -1.63 | 101800.00 | 13255.19 | 5.45 |
| 2024-05-22 | 12.30 | 12.91 | 0.46 | 3.70 | 64438.20 | 8226.57 | 3.45 |
| 2024-05-21 | 12.53 | 12.45 | -0.18 | -1.43 | 31273.00 | 3907.93 | 1.67 |
| 2024-05-20 | 12.78 | 12.63 | -0.17 | -1.33 | 41911.99 | 5308.44 | 2.24 |
| 2024-05-17 | 12.69 | 12.80 | 0.24 | 1.91 | 42448.00 | 5398.10 | 2.27 |
| 2024-05-16 | 12.36 | 12.56 | 0.38 | 3.12 | 50428.19 | 6315.21 | 2.70 |
| 2024-05-15 | 12.27 | 12.18 | -0.10 | -0.81 | 25766.99 | 3157.45 | 1.38 |
| 2024-05-14 | 12.12 | 12.28 | 0.16 | 1.32 | 29039.50 | 3560.05 | 1.55 |
| 2024-05-13 | 12.61 | 12.12 | -0.48 | -3.81 | 44476.50 | 5426.54 | 2.38 |
| 2024-05-10 | 13.00 | 12.60 | -0.42 | -3.23 | 44201.00 | 5610.43 | 2.36 |
日K线
周K线
月K线
