美联新材(300586)股票信息
| 股票代码 | 300586 |
| 股票名称 | 美联新材 |
| 最新价/元 | 8.69 |
| 涨跌额/元 | 0.91 |
| 涨跌幅/% | 11.70 |
| 买入/元 | 8.69 |
| 卖出/元 | 8.70 |
| 昨收/元 | 7.78 |
| 今开/元 | 9.00 |
| 最高/元 | 9.11 |
| 最低/元 | 8.01 |
| 成交量/手 | 400428.95 |
| 成交额/万 | 34494.65 |
| 股净值/元 | 53.25 |
| 市净率 | 3.21 |
| 总市值/万 | 618047.26 |
| 流通值/万 | 464471.13 |
| 换手率/% | 7.49 |
| 入市日期 | 2017-01-04 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
美联新材(300586)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 | 9.00 | 8.69 | 0.91 | 11.70 | 400428.95 | 34494.65 | 7.49 |
| 2024-09-30 | 7.02 | 7.78 | 0.98 | 14.41 | 324856.39 | 24010.51 | 6.08 |
| 2024-09-27 | 6.45 | 6.80 | 0.40 | 6.25 | 160157.40 | 10681.20 | 3.00 |
| 2024-09-26 | 6.28 | 6.40 | 0.08 | 1.27 | 80648.87 | 5117.07 | 1.51 |
| 2024-09-25 | 6.19 | 6.32 | 0.16 | 2.60 | 144757.23 | 9220.05 | 2.71 |
| 2024-09-24 | 5.99 | 6.16 | 0.17 | 2.84 | 62315.37 | 3804.16 | 1.17 |
| 2024-09-23 | 6.01 | 5.99 | -0.05 | -0.83 | 32049.77 | 1929.02 | 0.60 |
| 2024-09-20 | 6.15 | 6.04 | -0.14 | -2.27 | 50834.50 | 3089.66 | 0.95 |
| 2024-09-19 | 6.08 | 6.18 | 0.13 | 2.15 | 70021.56 | 4301.68 | 1.31 |
| 2024-09-18 | 6.01 | 6.05 | 0.04 | 0.67 | 45145.58 | 2706.88 | 0.84 |
| 2024-09-13 | 5.97 | 6.01 | 0.03 | 0.50 | 63651.14 | 3832.85 | 1.19 |
| 2024-09-12 | 6.10 | 5.98 | -0.12 | -1.97 | 62325.34 | 3765.74 | 1.17 |
| 2024-09-11 | 6.02 | 6.10 | 0.03 | 0.49 | 67658.10 | 4151.60 | 1.27 |
| 2024-09-10 | 6.19 | 6.07 | -0.09 | -1.46 | 59521.40 | 3608.98 | 1.11 |
| 2024-09-09 | 6.12 | 6.16 | 0.02 | 0.33 | 42523.36 | 2611.21 | 0.80 |
| 2024-09-06 | 6.17 | 6.14 | -0.04 | -0.65 | 75610.30 | 4648.17 | 1.41 |
| 2024-09-05 | 6.28 | 6.18 | -0.14 | -2.22 | 132101.70 | 8199.06 | 2.47 |
| 2024-09-04 | 6.30 | 6.32 | -0.06 | -0.94 | 177615.44 | 11342.84 | 3.32 |
| 2024-09-03 | 6.14 | 6.38 | 0.19 | 3.07 | 161464.53 | 10106.84 | 3.02 |
| 2024-09-02 | 6.01 | 6.19 | 0.15 | 2.48 | 142565.80 | 8789.73 | 2.67 |
| 2024-08-30 | 5.94 | 6.04 | 0.04 | 0.67 | 116152.57 | 7056.33 | 2.17 |
| 2024-08-29 | 5.88 | 6.00 | 0.08 | 1.35 | 74079.91 | 4420.11 | 1.39 |
| 2024-08-28 | 5.90 | 5.92 | -0.03 | -0.50 | 64018.30 | 3819.18 | 1.20 |
| 2024-08-27 | 6.05 | 5.95 | -0.19 | -3.09 | 82137.30 | 4924.80 | 1.54 |
| 2024-08-26 | 5.94 | 6.14 | 0.15 | 2.50 | 119351.98 | 7309.66 | 2.23 |
| 2024-08-23 | 6.00 | 5.99 | -0.17 | -2.76 | 127588.62 | 7601.63 | 2.39 |
| 2024-08-22 | 5.86 | 6.16 | 0.30 | 5.12 | 221425.83 | 13400.91 | 4.14 |
| 2024-08-21 | 5.69 | 5.86 | 0.15 | 2.63 | 103141.35 | 6060.13 | 1.93 |
| 2024-08-20 | 5.77 | 5.71 | -0.07 | -1.21 | 54461.63 | 3142.43 | 1.02 |
| 2024-08-19 | 5.93 | 5.78 | -0.13 | -2.20 | 70390.67 | 4111.74 | 1.32 |
| 2024-08-16 | 5.78 | 5.91 | 0.16 | 2.78 | 63022.38 | 3686.08 | 1.18 |
| 2024-08-15 | 5.66 | 5.75 | 0.05 | 0.88 | 39899.20 | 2295.71 | 0.75 |
| 2024-08-14 | 5.70 | 5.70 | 0.00 | 0.00 | 36251.70 | 2056.48 | 0.68 |
| 2024-08-13 | 5.64 | 5.70 | 0.08 | 1.42 | 33383.55 | 1881.47 | 0.62 |
| 2024-08-12 | 5.78 | 5.62 | -0.07 | -1.23 | 33027.80 | 1871.84 | 0.62 |
| 2024-08-09 | 5.76 | 5.69 | -0.06 | -1.04 | 29355.60 | 1687.79 | 0.55 |
| 2024-08-08 | 5.70 | 5.75 | 0.02 | 0.35 | 50413.00 | 2877.30 | 0.94 |
| 2024-08-07 | 5.71 | 5.73 | 0.02 | 0.35 | 32543.15 | 1861.27 | 0.61 |
| 2024-08-06 | 5.77 | 5.71 | 0.09 | 1.60 | 40685.30 | 2314.02 | 0.76 |
| 2024-08-05 | 5.80 | 5.62 | -0.22 | -3.77 | 63425.60 | 3650.19 | 1.19 |
| 2024-08-02 | 5.87 | 5.84 | -0.06 | -1.02 | 46976.40 | 2775.00 | 0.88 |
| 2024-08-01 | 5.92 | 5.90 | 0.00 | 0.00 | 73912.47 | 4392.91 | 1.38 |
| 2024-07-31 | 5.58 | 5.90 | 0.28 | 4.98 | 85253.74 | 4945.01 | 1.59 |
| 2024-07-30 | 5.61 | 5.62 | -0.05 | -0.88 | 56247.10 | 3157.00 | 1.05 |
| 2024-07-29 | 5.81 | 5.67 | -0.14 | -2.41 | 55915.10 | 3196.83 | 1.05 |
| 2024-07-26 | 5.85 | 5.81 | -0.02 | -0.34 | 44756.70 | 2616.75 | 0.84 |
| 2024-07-25 | 5.80 | 5.83 | 0.00 | 0.00 | 41600.60 | 2426.96 | 0.78 |
| 2024-07-24 | 5.96 | 5.83 | -0.14 | -2.35 | 54259.80 | 3220.75 | 1.02 |
| 2024-07-23 | 5.99 | 5.97 | -0.03 | -0.50 | 66678.80 | 4026.54 | 1.25 |
| 2024-07-22 | 5.98 | 6.00 | 0.01 | 0.17 | 57309.40 | 3419.47 | 1.07 |
| 2024-07-19 | 5.92 | 5.99 | -0.01 | -0.17 | 46453.82 | 2760.54 | 0.87 |
| 2024-07-18 | 6.08 | 6.00 | -0.11 | -1.80 | 64921.88 | 3852.85 | 1.21 |
| 2024-07-17 | 6.07 | 6.11 | 0.01 | 0.16 | 47721.10 | 2876.56 | 0.89 |
| 2024-07-16 | 6.08 | 6.10 | -0.01 | -0.16 | 35782.10 | 2170.67 | 0.67 |
| 2024-07-15 | 6.20 | 6.11 | -0.03 | -0.49 | 28295.50 | 1732.71 | 0.53 |
| 2024-07-12 | 6.26 | 6.14 | -0.12 | -1.92 | 38136.27 | 2360.25 | 0.71 |
| 2024-07-11 | 6.20 | 6.26 | 0.11 | 1.79 | 66595.50 | 4186.90 | 1.25 |
| 2024-07-10 | 6.11 | 6.15 | 0.01 | 0.16 | 48697.48 | 2967.69 | 0.91 |
| 2024-07-09 | 6.05 | 6.14 | 0.02 | 0.33 | 55871.03 | 3386.57 | 1.05 |
| 2024-07-08 | 6.18 | 6.12 | -0.07 | -1.13 | 52803.00 | 3186.80 | 0.99 |
| 2024-07-05 | 6.14 | 6.19 | 0.05 | 0.81 | 29503.30 | 1812.87 | 0.55 |
| 2024-07-04 | 6.30 | 6.14 | -0.17 | -2.69 | 35868.07 | 2227.26 | 0.67 |
| 2024-07-03 | 6.31 | 6.31 | -0.02 | -0.32 | 32867.40 | 2072.09 | 0.61 |
| 2024-07-02 | 6.38 | 6.33 | -0.04 | -0.63 | 34842.18 | 2220.39 | 0.65 |
| 2024-07-01 | 6.28 | 6.37 | 0.08 | 1.27 | 37000.68 | 2345.65 | 0.69 |
| 2024-06-28 | 6.30 | 6.29 | 0.00 | 0.00 | 41968.38 | 2670.21 | 0.79 |
| 2024-06-27 | 6.43 | 6.29 | -0.18 | -2.78 | 46496.84 | 2954.26 | 0.87 |
| 2024-06-26 | 6.20 | 6.47 | 0.27 | 4.36 | 59158.70 | 3738.53 | 1.11 |
| 2024-06-25 | 6.25 | 6.20 | -0.04 | -0.64 | 51445.26 | 3215.95 | 0.96 |
| 2024-06-24 | 6.53 | 6.24 | -0.42 | -6.31 | 91001.60 | 5807.76 | 1.70 |
| 2024-06-21 | 6.71 | 6.66 | -0.13 | -1.92 | 49342.53 | 3298.45 | 0.92 |
| 2024-06-20 | 7.04 | 6.79 | -0.30 | -4.23 | 82656.68 | 5725.04 | 1.55 |
| 2024-06-19 | 6.77 | 7.09 | 0.34 | 5.04 | 129041.85 | 9007.57 | 2.41 |
| 2024-06-18 | 6.69 | 6.75 | 0.05 | 0.75 | 38707.58 | 2609.48 | 0.72 |
| 2024-06-17 | 6.67 | 6.70 | -0.02 | -0.30 | 46355.00 | 3109.82 | 0.87 |
| 2024-06-14 | 6.66 | 6.72 | 0.05 | 0.75 | 42633.94 | 2830.38 | 0.80 |
| 2024-06-13 | 6.80 | 6.67 | -0.17 | -2.49 | 56044.76 | 3760.64 | 1.05 |
| 2024-06-12 | 6.84 | 6.84 | -0.05 | -0.73 | 61223.90 | 4203.49 | 1.15 |
| 2024-06-11 | 6.65 | 6.89 | 0.24 | 3.61 | 79066.93 | 5326.38 | 1.48 |
| 2024-06-07 | 6.56 | 6.65 | 0.14 | 2.15 | 53719.55 | 3563.64 | 1.00 |
| 2024-06-06 | 6.75 | 6.51 | -0.25 | -3.70 | 118499.40 | 7784.55 | 2.22 |
| 2024-06-05 | 6.87 | 6.76 | -0.10 | -1.46 | 64607.30 | 4415.80 | 1.21 |
| 2024-06-04 | 7.33 | 6.86 | -0.46 | -6.28 | 193193.30 | 13273.08 | 3.61 |
| 2024-06-03 | 7.65 | 7.32 | -0.33 | -4.31 | 121513.02 | 8945.80 | 2.27 |
| 2024-05-31 | 7.81 | 7.65 | -0.18 | -2.30 | 80790.80 | 6229.60 | 1.51 |
| 2024-05-30 | 7.71 | 7.83 | 0.11 | 1.43 | 106511.22 | 8293.12 | 1.99 |
| 2024-05-29 | 7.54 | 7.77 | 0.13 | 1.70 | 104775.26 | 8069.84 | 1.96 |
| 2024-05-28 | 7.73 | 7.64 | -0.20 | -2.55 | 119413.80 | 9297.95 | 2.23 |
| 2024-05-27 | 7.40 | 7.84 | 0.44 | 5.95 | 154359.79 | 11776.16 | 2.89 |
| 2024-05-24 | 7.40 | 7.40 | -0.02 | -0.27 | 60405.69 | 4492.70 | 1.13 |
| 2024-05-23 | 7.73 | 7.42 | -0.37 | -4.75 | 148681.88 | 11131.57 | 2.78 |
| 2024-05-22 | 7.71 | 7.79 | 0.05 | 0.65 | 100997.70 | 7847.49 | 1.89 |
| 2024-05-21 | 7.93 | 7.74 | -0.39 | -4.80 | 196536.95 | 15459.89 | 3.68 |
| 2024-05-20 | 7.89 | 8.13 | 0.41 | 5.31 | 273306.29 | 22216.05 | 5.11 |
| 2024-05-17 | 7.85 | 7.72 | -0.06 | -0.77 | 155905.84 | 11893.21 | 2.92 |
| 2024-05-16 | 7.75 | 7.78 | 0.07 | 0.91 | 158620.59 | 12395.80 | 2.97 |
| 2024-05-15 | 7.71 | 7.71 | 0.00 | 0.00 | 112349.20 | 8694.76 | 2.10 |
| 2024-05-14 | 7.76 | 7.71 | 0.02 | 0.26 | 122585.83 | 9509.96 | 2.29 |
| 2024-05-13 | 7.90 | 7.69 | -0.27 | -3.39 | 163331.94 | 12626.97 | 3.06 |
| 2024-05-10 | 8.23 | 7.96 | -0.35 | -4.21 | 328826.43 | 26463.46 | 6.15 |
日K线
周K线
月K线
