开润股份(300577)股票信息
| 股票代码 | 300577 |
| 股票名称 | 开润股份 |
| 最新价/元 | 26.25 |
| 涨跌额/元 | 1.53 |
| 涨跌幅/% | 6.19 |
| 买入/元 | 26.25 |
| 卖出/元 | 26.26 |
| 昨收/元 | 24.72 |
| 今开/元 | 28.90 |
| 最高/元 | 28.95 |
| 最低/元 | 25.00 |
| 成交量/手 | 55495.04 |
| 成交额/万 | 14744.11 |
| 股净值/元 | 54.69 |
| 市净率 | 3.18 |
| 总市值/万 | 629455.39 |
| 流通值/万 | 368135.75 |
| 换手率/% | 3.96 |
| 入市日期 | 2016-12-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
开润股份(300577)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 | 28.90 | 26.25 | 1.53 | 6.19 | 55495.04 | 14744.11 | 3.96 |
| 2024-09-30 | 22.08 | 24.72 | 3.10 | 14.34 | 52897.62 | 12162.60 | 3.77 |
| 2024-09-27 | 20.54 | 21.62 | 1.24 | 6.08 | 26895.58 | 5757.64 | 1.92 |
| 2024-09-26 | 20.02 | 20.38 | 0.15 | 0.74 | 15635.14 | 3143.32 | 1.11 |
| 2024-09-25 | 20.01 | 20.23 | 0.22 | 1.10 | 25634.60 | 5183.64 | 1.82 |
| 2024-09-24 | 19.96 | 20.01 | 0.05 | 0.25 | 11708.00 | 2333.00 | 0.83 |
| 2024-09-23 | 20.34 | 19.96 | -0.34 | -1.68 | 12632.15 | 2548.82 | 0.90 |
| 2024-09-20 | 20.23 | 20.30 | 0.07 | 0.35 | 10239.00 | 2073.38 | 0.73 |
| 2024-09-19 | 20.32 | 20.23 | -0.13 | -0.64 | 12282.37 | 2481.57 | 0.87 |
| 2024-09-18 | 20.11 | 20.36 | 0.36 | 1.80 | 17414.59 | 3524.89 | 1.24 |
| 2024-09-13 | 19.82 | 20.00 | 0.05 | 0.25 | 9411.68 | 1881.01 | 0.67 |
| 2024-09-12 | 19.88 | 19.95 | 0.18 | 0.91 | 11520.31 | 2299.47 | 0.82 |
| 2024-09-11 | 19.79 | 19.77 | -0.01 | -0.05 | 12051.39 | 2374.02 | 0.86 |
| 2024-09-10 | 19.87 | 19.78 | -0.10 | -0.50 | 10643.57 | 2101.36 | 0.76 |
| 2024-09-09 | 19.94 | 19.88 | -0.08 | -0.40 | 12804.09 | 2551.88 | 0.91 |
| 2024-09-06 | 20.30 | 19.96 | -0.24 | -1.19 | 9004.00 | 1806.68 | 0.64 |
| 2024-09-05 | 20.09 | 20.20 | 0.08 | 0.40 | 10820.00 | 2180.65 | 0.77 |
| 2024-09-04 | 20.05 | 20.12 | 0.12 | 0.60 | 10979.37 | 2219.34 | 0.78 |
| 2024-09-03 | 20.30 | 20.00 | -0.25 | -1.24 | 19004.63 | 3818.94 | 1.35 |
| 2024-09-02 | 19.51 | 20.25 | 0.79 | 4.06 | 21947.31 | 4403.32 | 1.56 |
| 2024-08-30 | 19.25 | 19.46 | 0.19 | 0.99 | 25152.87 | 4895.85 | 1.79 |
| 2024-08-29 | 18.78 | 19.27 | 0.43 | 2.28 | 30521.00 | 5856.40 | 2.17 |
| 2024-08-28 | 18.82 | 18.84 | 0.75 | 4.15 | 44463.17 | 8345.19 | 3.17 |
| 2024-08-27 | 17.90 | 18.09 | -0.21 | -1.15 | 13385.64 | 2392.84 | 0.95 |
| 2024-08-26 | 17.81 | 18.30 | 0.49 | 2.75 | 14356.33 | 2610.17 | 1.02 |
| 2024-08-23 | 17.60 | 17.81 | 0.05 | 0.28 | 5831.00 | 1033.82 | 0.42 |
| 2024-08-22 | 17.76 | 17.76 | 0.00 | 0.00 | 8592.00 | 1520.45 | 0.61 |
| 2024-08-21 | 17.93 | 17.76 | -0.06 | -0.34 | 5160.20 | 915.59 | 0.37 |
| 2024-08-20 | 17.90 | 17.82 | -0.23 | -1.27 | 4346.00 | 779.03 | 0.31 |
| 2024-08-19 | 18.18 | 18.05 | -0.05 | -0.28 | 5370.11 | 973.67 | 0.38 |
| 2024-08-16 | 17.95 | 18.10 | 0.06 | 0.33 | 7614.00 | 1384.93 | 0.54 |
| 2024-08-15 | 18.29 | 18.04 | 0.00 | 0.00 | 7126.87 | 1289.33 | 0.51 |
| 2024-08-14 | 18.00 | 18.04 | 0.04 | 0.22 | 7925.00 | 1424.23 | 0.56 |
| 2024-08-13 | 18.07 | 18.00 | -0.06 | -0.33 | 8571.00 | 1524.16 | 0.61 |
| 2024-08-12 | 17.54 | 18.06 | 0.34 | 1.92 | 10150.00 | 1821.40 | 0.72 |
| 2024-08-09 | 17.93 | 17.72 | -0.21 | -1.17 | 5187.60 | 928.20 | 0.37 |
| 2024-08-08 | 17.57 | 17.93 | 0.37 | 2.11 | 9751.00 | 1739.69 | 0.69 |
| 2024-08-07 | 17.60 | 17.56 | -0.11 | -0.62 | 8473.00 | 1471.02 | 0.60 |
| 2024-08-06 | 17.30 | 17.67 | 0.36 | 2.08 | 8045.55 | 1407.03 | 0.57 |
| 2024-08-05 | 17.77 | 17.31 | -0.51 | -2.86 | 10571.00 | 1870.36 | 0.75 |
| 2024-08-02 | 17.70 | 17.82 | -0.02 | -0.11 | 10274.00 | 1855.54 | 0.73 |
| 2024-08-01 | 18.26 | 17.84 | -0.43 | -2.35 | 10962.00 | 1959.51 | 0.78 |
| 2024-07-31 | 17.58 | 18.27 | 0.57 | 3.22 | 22712.60 | 4066.64 | 1.62 |
| 2024-07-30 | 18.35 | 17.70 | -0.65 | -3.54 | 9604.00 | 1712.10 | 0.68 |
| 2024-07-29 | 18.29 | 18.35 | 0.25 | 1.38 | 8128.00 | 1475.57 | 0.58 |
| 2024-07-26 | 17.56 | 18.10 | 0.54 | 3.08 | 12763.00 | 2293.30 | 0.91 |
| 2024-07-25 | 17.71 | 17.56 | -0.12 | -0.68 | 14106.23 | 2462.42 | 1.00 |
| 2024-07-24 | 18.38 | 17.68 | -0.70 | -3.81 | 12783.00 | 2287.48 | 0.91 |
| 2024-07-23 | 18.88 | 18.38 | -0.63 | -3.31 | 6910.00 | 1293.94 | 0.49 |
| 2024-07-22 | 18.80 | 19.01 | 0.03 | 0.16 | 5350.00 | 1011.52 | 0.38 |
| 2024-07-19 | 19.09 | 18.98 | -0.12 | -0.63 | 6188.30 | 1182.11 | 0.44 |
| 2024-07-18 | 18.96 | 19.10 | -0.14 | -0.73 | 10252.00 | 1969.14 | 0.73 |
| 2024-07-17 | 19.31 | 19.24 | -0.06 | -0.31 | 20444.00 | 3878.77 | 1.46 |
| 2024-07-16 | 20.75 | 19.30 | -1.46 | -7.03 | 18724.00 | 3675.83 | 1.33 |
| 2024-07-15 | 20.90 | 20.76 | -0.14 | -0.67 | 12018.00 | 2492.69 | 0.86 |
| 2024-07-12 | 21.88 | 20.90 | -0.98 | -4.48 | 16247.00 | 3456.70 | 1.16 |
| 2024-07-11 | 21.59 | 21.88 | 0.31 | 1.44 | 21427.00 | 4626.92 | 1.53 |
| 2024-07-10 | 20.05 | 21.57 | 1.51 | 7.53 | 30216.20 | 6341.16 | 2.15 |
| 2024-07-09 | 20.03 | 20.06 | 0.27 | 1.36 | 17948.00 | 3581.77 | 1.28 |
| 2024-07-08 | 20.10 | 19.79 | -0.18 | -0.90 | 8228.00 | 1641.10 | 0.59 |
| 2024-07-05 | 19.76 | 19.97 | 0.23 | 1.17 | 7827.74 | 1539.61 | 0.56 |
| 2024-07-04 | 19.80 | 19.74 | -0.24 | -1.20 | 9588.00 | 1918.46 | 0.68 |
| 2024-07-03 | 20.00 | 19.98 | -0.07 | -0.35 | 13554.30 | 2724.96 | 0.96 |
| 2024-07-02 | 21.27 | 20.05 | -1.21 | -5.69 | 33163.82 | 6682.01 | 2.36 |
| 2024-07-01 | 20.65 | 21.26 | 0.43 | 2.06 | 10453.62 | 2190.25 | 0.75 |
| 2024-06-28 | 20.39 | 20.83 | 0.04 | 0.19 | 8269.99 | 1717.59 | 0.59 |
| 2024-06-27 | 20.80 | 20.79 | -0.35 | -1.66 | 9839.27 | 2057.29 | 0.70 |
| 2024-06-26 | 21.10 | 21.14 | -0.18 | -0.84 | 10234.00 | 2167.43 | 0.73 |
| 2024-06-25 | 20.90 | 21.32 | 0.28 | 1.33 | 13003.30 | 2800.29 | 0.93 |
| 2024-06-24 | 21.45 | 21.04 | -0.46 | -2.14 | 13436.40 | 2823.30 | 0.96 |
| 2024-06-21 | 20.77 | 21.50 | 0.65 | 3.12 | 12061.09 | 2571.90 | 0.86 |
| 2024-06-20 | 20.81 | 20.85 | -0.12 | -0.57 | 9127.72 | 1897.46 | 0.65 |
| 2024-06-19 | 20.88 | 20.97 | -0.02 | -0.10 | 4651.00 | 973.56 | 0.33 |
| 2024-06-18 | 20.98 | 20.99 | 0.01 | 0.05 | 6807.10 | 1427.54 | 0.49 |
| 2024-06-17 | 21.20 | 20.98 | -0.26 | -1.22 | 8182.10 | 1726.27 | 0.58 |
| 2024-06-14 | 21.02 | 21.24 | -0.01 | -0.05 | 8112.53 | 1715.89 | 0.58 |
| 2024-06-13 | 21.41 | 21.25 | 0.02 | 0.09 | 7158.16 | 1518.52 | 0.51 |
| 2024-06-12 | 21.35 | 21.23 | -0.19 | -0.89 | 8141.74 | 1737.19 | 0.58 |
| 2024-06-11 | 21.59 | 21.42 | -0.13 | -0.60 | 9359.74 | 2005.55 | 0.67 |
| 2024-06-07 | 21.29 | 21.55 | 0.55 | 2.62 | 17784.80 | 3830.54 | 1.27 |
| 2024-06-06 | 21.01 | 21.00 | 0.00 | 0.00 | 18465.00 | 3873.37 | 1.32 |
| 2024-06-05 | 21.47 | 21.00 | -0.47 | -2.19 | 21862.81 | 4608.59 | 1.56 |
| 2024-06-04 | 21.51 | 21.56 | 0.09 | 0.42 | 16369.68 | 3515.41 | 1.17 |
| 2024-06-03 | 21.99 | 21.47 | -0.46 | -2.10 | 18813.13 | 4074.11 | 1.34 |
| 2024-05-31 | 22.60 | 21.93 | -0.71 | -3.14 | 21394.68 | 4760.97 | 1.53 |
| 2024-05-30 | 21.52 | 22.64 | 1.04 | 4.82 | 24838.37 | 5599.63 | 1.77 |
| 2024-05-29 | 21.45 | 21.60 | 0.08 | 0.37 | 10598.37 | 2297.26 | 0.76 |
| 2024-05-28 | 22.04 | 21.52 | -0.52 | -2.36 | 10008.38 | 2168.51 | 0.71 |
| 2024-05-27 | 21.80 | 22.04 | 0.30 | 1.38 | 22080.65 | 4743.07 | 1.58 |
| 2024-05-24 | 21.95 | 21.74 | -0.39 | -1.76 | 8089.00 | 1783.05 | 0.58 |
| 2024-05-23 | 21.95 | 22.13 | 0.05 | 0.23 | 8863.00 | 1945.23 | 0.63 |
| 2024-05-22 | 22.35 | 22.08 | -0.42 | -1.87 | 10431.00 | 2304.28 | 0.74 |
| 2024-05-21 | 22.69 | 22.50 | 0.01 | 0.04 | 11428.09 | 2573.75 | 0.82 |
| 2024-05-20 | 21.95 | 22.49 | 0.41 | 1.86 | 23068.08 | 5123.90 | 1.65 |
| 2024-05-17 | 21.97 | 22.08 | -0.13 | -0.59 | 20690.08 | 4577.70 | 1.48 |
| 2024-05-16 | 22.77 | 22.21 | -0.67 | -2.93 | 27788.36 | 6282.97 | 1.98 |
| 2024-05-15 | 23.88 | 22.88 | -1.08 | -4.51 | 33064.00 | 7616.71 | 2.36 |
| 2024-05-14 | 22.52 | 23.96 | 1.34 | 5.92 | 36922.59 | 8764.26 | 2.64 |
| 2024-05-13 | 22.42 | 22.62 | 0.23 | 1.03 | 22533.97 | 5134.00 | 1.61 |
| 2024-05-10 | 22.57 | 22.39 | -0.09 | -0.40 | 12966.00 | 2879.59 | 0.93 |
日K线
周K线
月K线
