利安隆(300596)股票信息
| 股票代码 | 300596 |
| 股票名称 | 利安隆 |
| 最新价/元 | 33.45 |
| 涨跌额/元 | 2.78 |
| 涨跌幅/% | 9.06 |
| 买入/元 | 33.45 |
| 卖出/元 | 33.50 |
| 昨收/元 | 30.67 |
| 今开/元 | 36.46 |
| 最高/元 | 36.66 |
| 最低/元 | 31.02 |
| 成交量/手 | 121313.19 |
| 成交额/万 | 40464.63 |
| 股净值/元 | 21.19 |
| 市净率 | 1.80 |
| 总市值/万 | 768077.79 |
| 流通值/万 | 717265.31 |
| 换手率/% | 5.66 |
| 入市日期 | 2017-01-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
利安隆(300596)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 | 36.46 | 33.45 | 2.78 | 9.06 | 121313.19 | 40464.63 | 5.66 |
| 2024-09-30 | 28.01 | 30.67 | 3.90 | 14.57 | 72580.42 | 21376.68 | 3.38 |
| 2024-09-27 | 25.74 | 26.77 | 1.32 | 5.19 | 46510.28 | 12324.09 | 2.17 |
| 2024-09-26 | 24.16 | 25.45 | 1.37 | 5.69 | 30822.91 | 7631.56 | 1.44 |
| 2024-09-25 | 24.40 | 24.08 | 0.08 | 0.33 | 30498.00 | 7461.46 | 1.42 |
| 2024-09-24 | 22.61 | 24.00 | 1.59 | 7.10 | 38093.34 | 8930.96 | 1.78 |
| 2024-09-23 | 22.38 | 22.41 | 0.03 | 0.13 | 11728.84 | 2639.73 | 0.55 |
| 2024-09-20 | 22.87 | 22.38 | -0.52 | -2.27 | 17605.00 | 3953.70 | 0.82 |
| 2024-09-19 | 22.63 | 22.90 | 0.39 | 1.73 | 20948.00 | 4805.35 | 0.98 |
| 2024-09-18 | 22.71 | 22.51 | -0.19 | -0.84 | 14525.00 | 3255.95 | 0.68 |
| 2024-09-13 | 23.36 | 22.70 | -0.66 | -2.83 | 16866.00 | 3886.21 | 0.79 |
| 2024-09-12 | 23.40 | 23.36 | -0.20 | -0.85 | 14418.00 | 3408.71 | 0.67 |
| 2024-09-11 | 23.18 | 23.56 | 0.15 | 0.64 | 15762.50 | 3714.33 | 0.74 |
| 2024-09-10 | 23.59 | 23.41 | -0.20 | -0.85 | 22923.00 | 5325.74 | 1.07 |
| 2024-09-09 | 23.78 | 23.61 | -0.29 | -1.21 | 15449.00 | 3661.63 | 0.72 |
| 2024-09-06 | 24.87 | 23.90 | -0.90 | -3.63 | 25862.39 | 6257.16 | 1.21 |
| 2024-09-05 | 24.93 | 24.80 | -0.31 | -1.24 | 28565.00 | 7089.80 | 1.33 |
| 2024-09-04 | 25.19 | 25.11 | -0.02 | -0.08 | 36483.49 | 9195.18 | 1.70 |
| 2024-09-03 | 24.78 | 25.13 | 0.35 | 1.41 | 25144.00 | 6268.66 | 1.17 |
| 2024-09-02 | 25.53 | 24.78 | -0.71 | -2.79 | 29544.50 | 7417.50 | 1.38 |
| 2024-08-30 | 24.67 | 25.49 | 0.82 | 3.32 | 41887.68 | 10633.27 | 1.95 |
| 2024-08-29 | 23.85 | 24.67 | 0.67 | 2.79 | 28566.90 | 6986.13 | 1.33 |
| 2024-08-28 | 23.70 | 24.00 | 0.23 | 0.97 | 26902.18 | 6466.57 | 1.25 |
| 2024-08-27 | 23.90 | 23.77 | -0.21 | -0.88 | 34245.00 | 8158.02 | 1.60 |
| 2024-08-26 | 23.24 | 23.98 | 1.14 | 4.99 | 43741.81 | 10392.42 | 2.04 |
| 2024-08-23 | 22.44 | 22.84 | 0.34 | 1.51 | 23938.00 | 5408.07 | 1.12 |
| 2024-08-22 | 23.00 | 22.50 | -0.54 | -2.34 | 23248.00 | 5263.04 | 1.08 |
| 2024-08-21 | 22.88 | 23.04 | -0.04 | -0.17 | 22619.00 | 5234.60 | 1.05 |
| 2024-08-20 | 22.80 | 23.08 | 0.08 | 0.35 | 43264.34 | 10086.98 | 2.02 |
| 2024-08-19 | 25.09 | 23.00 | -1.72 | -6.96 | 62141.30 | 14671.12 | 2.90 |
| 2024-08-16 | 25.26 | 24.72 | -0.54 | -2.14 | 59559.56 | 14790.77 | 2.78 |
| 2024-08-15 | 23.78 | 25.26 | 1.34 | 5.60 | 91828.71 | 22792.59 | 4.28 |
| 2024-08-14 | 23.98 | 23.92 | 0.06 | 0.25 | 41803.35 | 10060.09 | 1.95 |
| 2024-08-13 | 23.70 | 23.86 | 0.07 | 0.29 | 10119.00 | 2387.32 | 0.47 |
| 2024-08-12 | 23.68 | 23.79 | 0.04 | 0.17 | 12201.00 | 2898.22 | 0.57 |
| 2024-08-09 | 24.16 | 23.75 | -0.38 | -1.58 | 13116.88 | 3147.30 | 0.61 |
| 2024-08-08 | 23.71 | 24.13 | 0.25 | 1.05 | 15543.11 | 3739.18 | 0.72 |
| 2024-08-07 | 24.20 | 23.88 | -0.32 | -1.32 | 12371.00 | 2951.00 | 0.58 |
| 2024-08-06 | 23.92 | 24.20 | 0.50 | 2.11 | 15442.85 | 3714.76 | 0.72 |
| 2024-08-05 | 24.10 | 23.70 | -0.66 | -2.71 | 18438.00 | 4457.56 | 0.86 |
| 2024-08-02 | 24.55 | 24.36 | -0.46 | -1.85 | 16153.00 | 3970.88 | 0.75 |
| 2024-08-01 | 24.77 | 24.82 | 0.05 | 0.20 | 21367.00 | 5321.24 | 1.00 |
| 2024-07-31 | 23.75 | 24.77 | 0.83 | 3.47 | 31092.12 | 7536.30 | 1.45 |
| 2024-07-30 | 23.59 | 23.94 | 0.33 | 1.40 | 17403.00 | 4137.99 | 0.81 |
| 2024-07-29 | 23.97 | 23.61 | -0.28 | -1.17 | 17252.00 | 4074.33 | 0.80 |
| 2024-07-26 | 23.61 | 23.89 | 0.24 | 1.02 | 15795.00 | 3776.10 | 0.74 |
| 2024-07-25 | 23.12 | 23.65 | 0.29 | 1.24 | 27079.00 | 6373.67 | 1.26 |
| 2024-07-24 | 23.78 | 23.36 | -0.42 | -1.77 | 20372.09 | 4781.59 | 0.95 |
| 2024-07-23 | 24.71 | 23.78 | -0.96 | -3.88 | 21878.78 | 5297.69 | 1.02 |
| 2024-07-22 | 25.21 | 24.74 | -0.46 | -1.83 | 15634.00 | 3885.98 | 0.73 |
| 2024-07-19 | 25.26 | 25.20 | -0.06 | -0.24 | 17506.00 | 4431.06 | 0.82 |
| 2024-07-18 | 25.18 | 25.26 | 0.01 | 0.04 | 13646.00 | 3425.56 | 0.64 |
| 2024-07-17 | 25.60 | 25.25 | -0.25 | -0.98 | 12757.17 | 3231.66 | 0.59 |
| 2024-07-16 | 26.04 | 25.50 | -0.60 | -2.30 | 19269.00 | 4937.92 | 0.90 |
| 2024-07-15 | 26.35 | 26.10 | -0.11 | -0.42 | 11599.00 | 3038.64 | 0.54 |
| 2024-07-12 | 26.60 | 26.21 | -0.39 | -1.47 | 11192.00 | 2947.97 | 0.52 |
| 2024-07-11 | 25.99 | 26.60 | 0.79 | 3.06 | 16111.00 | 4270.66 | 0.75 |
| 2024-07-10 | 25.50 | 25.81 | 0.18 | 0.70 | 14508.00 | 3763.18 | 0.68 |
| 2024-07-09 | 25.02 | 25.63 | 0.34 | 1.34 | 20474.50 | 5190.97 | 0.95 |
| 2024-07-08 | 26.19 | 25.29 | -0.67 | -2.58 | 19833.00 | 5075.25 | 0.92 |
| 2024-07-05 | 25.59 | 25.96 | 0.22 | 0.86 | 20172.50 | 5175.48 | 0.94 |
| 2024-07-04 | 26.14 | 25.74 | -0.73 | -2.76 | 20831.00 | 5426.71 | 0.97 |
| 2024-07-03 | 26.94 | 26.47 | -0.42 | -1.56 | 17583.71 | 4694.97 | 0.82 |
| 2024-07-02 | 27.33 | 26.89 | -0.43 | -1.57 | 12639.15 | 3414.95 | 0.59 |
| 2024-07-01 | 27.27 | 27.66 | 0.53 | 1.95 | 17868.34 | 4862.17 | 0.83 |
| 2024-06-28 | 27.26 | 27.13 | -0.09 | -0.33 | 16874.00 | 4628.68 | 0.79 |
| 2024-06-27 | 27.94 | 27.22 | -0.99 | -3.51 | 29690.00 | 8159.87 | 1.38 |
| 2024-06-26 | 27.61 | 28.21 | 0.82 | 2.99 | 22281.00 | 6192.86 | 1.04 |
| 2024-06-25 | 27.53 | 27.39 | 0.23 | 0.85 | 23534.00 | 6470.80 | 1.10 |
| 2024-06-24 | 27.85 | 27.16 | -0.91 | -3.24 | 17445.34 | 4796.17 | 0.81 |
| 2024-06-21 | 28.01 | 28.07 | 0.01 | 0.04 | 14100.00 | 3972.16 | 0.66 |
| 2024-06-20 | 28.42 | 28.06 | -0.56 | -1.96 | 16074.00 | 4566.58 | 0.75 |
| 2024-06-19 | 28.99 | 28.62 | -0.27 | -0.94 | 25529.00 | 7402.26 | 1.19 |
| 2024-06-18 | 28.63 | 28.89 | 0.26 | 0.91 | 21307.00 | 6133.49 | 0.99 |
| 2024-06-17 | 28.45 | 28.63 | 0.03 | 0.11 | 20090.00 | 5747.39 | 0.94 |
| 2024-06-14 | 28.85 | 28.60 | -0.31 | -1.07 | 27571.52 | 7847.80 | 1.29 |
| 2024-06-13 | 29.53 | 28.91 | -0.19 | -0.65 | 17383.69 | 5049.33 | 0.81 |
| 2024-06-12 | 29.39 | 29.10 | -0.33 | -1.12 | 21353.00 | 6252.16 | 1.00 |
| 2024-06-11 | 29.50 | 29.43 | 0.07 | 0.24 | 23231.50 | 6803.15 | 1.08 |
| 2024-06-07 | 29.82 | 29.36 | -0.18 | -0.61 | 19728.84 | 5815.78 | 0.92 |
| 2024-06-06 | 30.40 | 29.54 | -0.86 | -2.83 | 34120.04 | 10091.30 | 1.59 |
| 2024-06-05 | 30.55 | 30.40 | -0.27 | -0.88 | 21057.00 | 6450.59 | 0.98 |
| 2024-06-04 | 30.54 | 30.67 | 0.13 | 0.43 | 22664.00 | 6877.02 | 1.06 |
| 2024-06-03 | 31.11 | 30.54 | -0.46 | -1.48 | 47793.39 | 14561.57 | 2.23 |
| 2024-05-31 | 31.31 | 31.00 | -0.54 | -1.71 | 32947.49 | 10258.70 | 1.54 |
| 2024-05-30 | 31.28 | 31.54 | -0.02 | -0.06 | 40003.00 | 12674.58 | 1.87 |
| 2024-05-29 | 31.46 | 31.56 | 0.04 | 0.13 | 22577.68 | 7129.06 | 1.05 |
| 2024-05-28 | 32.20 | 31.52 | -0.76 | -2.35 | 33714.84 | 10742.48 | 1.57 |
| 2024-05-27 | 32.30 | 32.28 | 0.15 | 0.47 | 48745.10 | 15616.40 | 2.27 |
| 2024-05-24 | 31.04 | 32.13 | 1.09 | 3.51 | 74107.34 | 23664.77 | 3.46 |
| 2024-05-23 | 31.44 | 31.04 | -0.61 | -1.93 | 33255.55 | 10391.31 | 1.55 |
| 2024-05-22 | 31.84 | 31.65 | -0.48 | -1.49 | 31996.68 | 10171.82 | 1.49 |
| 2024-05-21 | 32.27 | 32.13 | -0.15 | -0.47 | 28285.20 | 9044.92 | 1.32 |
| 2024-05-20 | 32.17 | 32.28 | -0.09 | -0.28 | 50272.23 | 16215.45 | 2.34 |
| 2024-05-17 | 31.08 | 32.37 | 1.12 | 3.58 | 53571.43 | 17124.85 | 2.50 |
| 2024-05-16 | 31.31 | 31.25 | -0.08 | -0.26 | 48632.90 | 15205.33 | 2.27 |
| 2024-05-15 | 32.99 | 31.33 | -2.07 | -6.20 | 81702.00 | 25920.52 | 3.81 |
| 2024-05-14 | 32.66 | 33.40 | 0.57 | 1.74 | 57568.05 | 18875.02 | 2.68 |
| 2024-05-13 | 32.31 | 32.83 | 0.25 | 0.77 | 48394.71 | 15804.10 | 2.26 |
| 2024-05-10 | 33.28 | 32.58 | -1.12 | -3.32 | 67411.00 | 22182.02 | 3.14 |
日K线
周K线
月K线
