中旗股份(300575)股票信息
| 股票代码 | 300575 |
| 股票名称 | 中旗股份 |
| 最新价/元 | 7.35 |
| 涨跌额/元 | 0.47 |
| 涨跌幅/% | 6.83 |
| 买入/元 | 7.35 |
| 卖出/元 | 7.36 |
| 昨收/元 | 6.88 |
| 今开/元 | 8.00 |
| 最高/元 | 8.01 |
| 最低/元 | 6.97 |
| 成交量/手 | 258231.51 |
| 成交额/万 | 19132.80 |
| 股净值/元 | 17.93 |
| 市净率 | 1.59 |
| 总市值/万 | 341595.95 |
| 流通值/万 | 252002.44 |
| 换手率/% | 7.53 |
| 入市日期 | 2016-12-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
中旗股份(300575)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 | 8.00 | 7.35 | 0.47 | 6.83 | 258231.51 | 19132.80 | 7.53 |
| 2024-09-30 | 6.33 | 6.88 | 0.81 | 13.34 | 185384.02 | 12142.67 | 5.41 |
| 2024-09-27 | 5.84 | 6.07 | 0.33 | 5.75 | 126263.70 | 7588.46 | 3.68 |
| 2024-09-26 | 5.55 | 5.74 | 0.18 | 3.24 | 58310.23 | 3285.52 | 1.70 |
| 2024-09-25 | 5.61 | 5.56 | 0.00 | 0.00 | 56267.00 | 3163.15 | 1.64 |
| 2024-09-24 | 5.46 | 5.56 | 0.15 | 2.77 | 49549.08 | 2725.96 | 1.45 |
| 2024-09-23 | 5.50 | 5.41 | -0.08 | -1.46 | 22837.25 | 1239.77 | 0.67 |
| 2024-09-20 | 5.44 | 5.49 | 0.07 | 1.29 | 34368.25 | 1864.39 | 1.00 |
| 2024-09-19 | 5.26 | 5.42 | 0.17 | 3.24 | 38128.69 | 2048.69 | 1.11 |
| 2024-09-18 | 5.44 | 5.25 | -0.22 | -4.02 | 51924.20 | 2715.64 | 1.51 |
| 2024-09-13 | 5.48 | 5.47 | 0.01 | 0.18 | 32946.33 | 1794.57 | 0.96 |
| 2024-09-12 | 5.49 | 5.46 | 0.00 | 0.00 | 21702.04 | 1186.18 | 0.63 |
| 2024-09-11 | 5.52 | 5.46 | -0.06 | -1.09 | 15829.00 | 869.37 | 0.46 |
| 2024-09-10 | 5.57 | 5.52 | -0.02 | -0.36 | 27309.57 | 1498.97 | 0.80 |
| 2024-09-09 | 5.51 | 5.54 | -0.01 | -0.18 | 18182.11 | 1007.22 | 0.53 |
| 2024-09-06 | 5.69 | 5.55 | -0.15 | -2.63 | 25373.50 | 1422.08 | 0.74 |
| 2024-09-05 | 5.71 | 5.70 | -0.01 | -0.18 | 27083.50 | 1542.46 | 0.79 |
| 2024-09-04 | 5.81 | 5.71 | -0.11 | -1.89 | 44839.96 | 2590.32 | 1.31 |
| 2024-09-03 | 5.68 | 5.82 | 0.16 | 2.83 | 36166.25 | 2087.75 | 1.05 |
| 2024-09-02 | 5.65 | 5.66 | 0.01 | 0.18 | 36993.50 | 2111.46 | 1.08 |
| 2024-08-30 | 5.55 | 5.65 | 0.11 | 1.99 | 56904.96 | 3230.16 | 1.66 |
| 2024-08-29 | 5.51 | 5.54 | 0.00 | 0.00 | 36987.37 | 2044.77 | 1.08 |
| 2024-08-28 | 5.55 | 5.54 | -0.01 | -0.18 | 19812.08 | 1099.41 | 0.58 |
| 2024-08-27 | 5.60 | 5.55 | -0.08 | -1.42 | 18148.37 | 1012.99 | 0.53 |
| 2024-08-26 | 5.65 | 5.63 | 0.00 | 0.00 | 27279.50 | 1538.82 | 0.80 |
| 2024-08-23 | 5.60 | 5.63 | 0.00 | 0.00 | 40844.25 | 2287.57 | 1.19 |
| 2024-08-22 | 5.65 | 5.63 | -0.06 | -1.05 | 31111.25 | 1766.69 | 0.91 |
| 2024-08-21 | 5.66 | 5.69 | -0.01 | -0.18 | 22523.37 | 1285.31 | 0.65 |
| 2024-08-20 | 5.85 | 5.70 | -0.15 | -2.56 | 20195.50 | 1161.98 | 0.59 |
| 2024-08-19 | 5.78 | 5.85 | 0.07 | 1.21 | 25049.87 | 1462.07 | 0.73 |
| 2024-08-16 | 5.80 | 5.78 | 0.00 | 0.00 | 13824.87 | 797.25 | 0.40 |
| 2024-08-15 | 5.68 | 5.78 | 0.03 | 0.52 | 17869.00 | 1030.17 | 0.52 |
| 2024-08-14 | 5.90 | 5.75 | -0.12 | -2.04 | 20400.50 | 1185.10 | 0.59 |
| 2024-08-13 | 5.90 | 5.87 | 0.02 | 0.34 | 15421.00 | 904.96 | 0.45 |
| 2024-08-12 | 5.86 | 5.85 | -0.02 | -0.34 | 11090.00 | 644.35 | 0.32 |
| 2024-08-09 | 5.93 | 5.87 | -0.03 | -0.51 | 22292.00 | 1317.82 | 0.65 |
| 2024-08-08 | 5.82 | 5.90 | 0.03 | 0.51 | 17585.15 | 1030.48 | 0.51 |
| 2024-08-07 | 5.80 | 5.87 | 0.05 | 0.86 | 26387.81 | 1542.84 | 0.77 |
| 2024-08-06 | 5.75 | 5.82 | 0.14 | 2.47 | 25644.00 | 1481.63 | 0.75 |
| 2024-08-05 | 5.84 | 5.68 | -0.19 | -3.24 | 32099.12 | 1848.19 | 0.93 |
| 2024-08-02 | 5.91 | 5.87 | -0.06 | -1.01 | 32949.75 | 1939.42 | 0.96 |
| 2024-08-01 | 5.95 | 5.93 | -0.03 | -0.50 | 28268.00 | 1680.15 | 0.82 |
| 2024-07-31 | 5.77 | 5.96 | 0.20 | 3.47 | 49538.75 | 2919.05 | 1.44 |
| 2024-07-30 | 5.73 | 5.76 | 0.03 | 0.52 | 46940.54 | 2668.09 | 1.36 |
| 2024-07-29 | 5.72 | 5.73 | -0.03 | -0.52 | 22536.68 | 1294.31 | 0.65 |
| 2024-07-26 | 5.61 | 5.76 | 0.12 | 2.13 | 33011.50 | 1883.00 | 0.96 |
| 2024-07-25 | 5.58 | 5.64 | 0.04 | 0.71 | 46001.00 | 2576.52 | 1.34 |
| 2024-07-24 | 5.80 | 5.60 | -0.16 | -2.78 | 43828.62 | 2483.06 | 1.27 |
| 2024-07-23 | 6.04 | 5.76 | -0.29 | -4.79 | 66035.32 | 3891.57 | 1.92 |
| 2024-07-22 | 6.19 | 6.05 | -0.14 | -2.26 | 46972.45 | 2846.44 | 1.36 |
| 2024-07-19 | 6.15 | 6.19 | 0.10 | 1.64 | 30060.72 | 1848.92 | 0.87 |
| 2024-07-18 | 6.10 | 6.09 | 0.02 | 0.33 | 44669.00 | 2686.27 | 1.30 |
| 2024-07-17 | 6.05 | 6.07 | -0.03 | -0.49 | 45581.50 | 2796.70 | 1.32 |
| 2024-07-16 | 6.21 | 6.10 | -0.11 | -1.77 | 52138.75 | 3172.01 | 1.52 |
| 2024-07-15 | 6.33 | 6.21 | -0.13 | -2.05 | 47231.82 | 2939.53 | 1.37 |
| 2024-07-12 | 6.46 | 6.34 | -0.15 | -2.31 | 67296.03 | 4272.00 | 1.96 |
| 2024-07-11 | 6.41 | 6.49 | 0.11 | 1.72 | 96132.09 | 6277.31 | 2.79 |
| 2024-07-10 | 6.44 | 6.38 | -0.13 | -2.00 | 82551.50 | 5392.27 | 2.40 |
| 2024-07-09 | 6.48 | 6.51 | -0.01 | -0.15 | 73139.61 | 4668.73 | 2.13 |
| 2024-07-08 | 6.68 | 6.52 | -0.04 | -0.61 | 66052.01 | 4339.27 | 1.92 |
| 2024-07-05 | 6.45 | 6.56 | 0.03 | 0.46 | 93045.07 | 6046.38 | 2.70 |
| 2024-07-04 | 6.78 | 6.53 | -0.28 | -4.11 | 104278.09 | 6954.34 | 3.03 |
| 2024-07-03 | 6.80 | 6.81 | -0.02 | -0.29 | 102076.43 | 6943.24 | 2.97 |
| 2024-07-02 | 7.09 | 6.83 | -0.25 | -3.53 | 203577.83 | 14438.88 | 5.92 |
| 2024-07-01 | 6.62 | 7.08 | 0.44 | 6.63 | 199143.08 | 13759.12 | 5.79 |
| 2024-06-28 | 6.49 | 6.64 | 0.10 | 1.53 | 98913.20 | 6475.23 | 2.87 |
| 2024-06-27 | 6.66 | 6.54 | -0.24 | -3.54 | 120119.23 | 7852.04 | 3.49 |
| 2024-06-26 | 6.68 | 6.78 | -0.01 | -0.15 | 170099.88 | 11388.47 | 4.94 |
| 2024-06-25 | 6.30 | 6.79 | 0.45 | 7.10 | 233448.55 | 15535.30 | 6.78 |
| 2024-06-24 | 6.20 | 6.34 | 0.02 | 0.32 | 128337.33 | 8092.12 | 3.73 |
| 2024-06-21 | 5.91 | 6.32 | 0.37 | 6.22 | 188260.46 | 11807.44 | 5.47 |
| 2024-06-20 | 6.08 | 5.95 | -0.16 | -2.62 | 37933.00 | 2308.46 | 1.10 |
| 2024-06-19 | 6.07 | 6.11 | 0.01 | 0.16 | 29835.93 | 1824.24 | 0.87 |
| 2024-06-18 | 5.97 | 6.10 | 0.11 | 1.84 | 48038.85 | 2912.16 | 1.40 |
| 2024-06-17 | 5.98 | 5.99 | -0.01 | -0.17 | 30780.10 | 1834.83 | 0.89 |
| 2024-06-14 | 6.00 | 6.00 | 0.02 | 0.33 | 31865.80 | 1915.76 | 0.93 |
| 2024-06-13 | 6.02 | 5.98 | -0.05 | -0.83 | 31361.62 | 1873.62 | 0.91 |
| 2024-06-12 | 5.89 | 6.03 | 0.11 | 1.86 | 41862.07 | 2491.03 | 1.22 |
| 2024-06-11 | 5.83 | 5.92 | 0.04 | 0.68 | 35097.38 | 2062.76 | 1.02 |
| 2024-06-07 | 5.74 | 5.88 | 0.23 | 4.07 | 40605.87 | 2354.16 | 1.18 |
| 2024-06-06 | 5.72 | 5.65 | -0.08 | -1.40 | 64849.67 | 3641.29 | 1.88 |
| 2024-06-05 | 5.80 | 5.73 | -0.12 | -2.05 | 29966.99 | 1736.53 | 0.87 |
| 2024-06-04 | 5.82 | 5.85 | 0.01 | 0.17 | 29072.99 | 1680.45 | 0.84 |
| 2024-06-03 | 5.98 | 5.84 | -0.16 | -2.67 | 65641.63 | 3817.09 | 1.91 |
| 2024-05-31 | 6.14 | 6.00 | -0.18 | -2.91 | 72171.25 | 4346.88 | 2.10 |
| 2024-05-30 | 6.14 | 6.18 | 0.04 | 0.65 | 72202.50 | 4490.64 | 2.10 |
| 2024-05-29 | 5.89 | 6.14 | 0.23 | 3.89 | 77787.00 | 4721.77 | 2.26 |
| 2024-05-28 | 5.98 | 5.91 | -0.08 | -1.34 | 34627.95 | 2054.64 | 1.01 |
| 2024-05-27 | 5.90 | 5.99 | 0.09 | 1.53 | 49149.87 | 2907.04 | 1.43 |
| 2024-05-24 | 5.90 | 5.90 | 0.00 | 0.00 | 30837.50 | 1831.63 | 0.90 |
| 2024-05-23 | 6.02 | 5.90 | -0.13 | -2.16 | 46900.37 | 2774.96 | 1.36 |
| 2024-05-22 | 6.00 | 6.03 | 0.06 | 1.01 | 41899.99 | 2526.96 | 1.22 |
| 2024-05-21 | 6.26 | 6.09 | -0.20 | -3.18 | 78237.27 | 4793.49 | 2.27 |
| 2024-05-20 | 6.28 | 6.29 | 0.02 | 0.32 | 86905.76 | 5492.36 | 2.53 |
| 2024-05-17 | 6.21 | 6.27 | 0.06 | 0.97 | 57677.13 | 3599.02 | 1.68 |
| 2024-05-16 | 6.20 | 6.21 | -0.01 | -0.16 | 42320.99 | 2639.88 | 1.23 |
| 2024-05-15 | 6.22 | 6.22 | -0.01 | -0.16 | 55639.50 | 3459.82 | 1.62 |
| 2024-05-14 | 6.40 | 6.23 | -0.12 | -1.89 | 83018.20 | 5199.82 | 2.41 |
| 2024-05-13 | 6.46 | 6.35 | -0.20 | -3.05 | 110892.72 | 7041.75 | 3.22 |
| 2024-05-10 | 6.37 | 6.55 | 0.18 | 2.83 | 163654.44 | 10687.46 | 4.76 |
日K线
周K线
月K线
