百川畅银(300614)股票信息
| 股票代码 | 300614 |
| 股票名称 | 百川畅银 |
| 最新价/元 | 10.36 |
| 涨跌额/元 | -1.54 |
| 涨跌幅/% | -12.94 |
| 买入/元 | 10.35 |
| 卖出/元 | 10.36 |
| 昨收/元 | 11.90 |
| 今开/元 | 11.60 |
| 最高/元 | 11.61 |
| 最低/元 | 10.36 |
| 成交量/手 | 63126.64 |
| 成交额/万 | 6924.05 |
| 股净值/元 | -18.18 |
| 市净率 | 1.21 |
| 总市值/万 | 166210.71 |
| 流通值/万 | 166210.71 |
| 换手率/% | 3.93 |
| 入市日期 | 2021-05-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
百川畅银(300614)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 11.60 | 10.36 | -1.54 | -12.94 | 63126.64 | 6924.05 | 3.93 |
| 2024-10-08 | 12.81 | 11.90 | 1.11 | 10.29 | 88371.67 | 10505.61 | 5.51 |
| 2024-09-30 | 9.70 | 10.79 | 1.47 | 15.77 | 73313.85 | 7513.89 | 4.57 |
| 2024-09-27 | 9.04 | 9.32 | 0.48 | 5.43 | 36037.96 | 3309.60 | 2.25 |
| 2024-09-26 | 8.61 | 8.84 | 0.19 | 2.20 | 18766.00 | 1643.14 | 1.17 |
| 2024-09-25 | 8.58 | 8.65 | 0.18 | 2.13 | 23219.34 | 2016.01 | 1.45 |
| 2024-09-24 | 8.21 | 8.47 | 0.31 | 3.80 | 21333.00 | 1779.82 | 1.33 |
| 2024-09-23 | 8.12 | 8.16 | 0.06 | 0.74 | 11794.29 | 958.51 | 0.74 |
| 2024-09-20 | 8.23 | 8.10 | -0.09 | -1.10 | 13264.00 | 1073.27 | 0.83 |
| 2024-09-19 | 7.91 | 8.19 | 0.34 | 4.33 | 23704.66 | 1919.28 | 1.48 |
| 2024-09-18 | 8.12 | 7.85 | -0.24 | -2.97 | 19185.00 | 1505.19 | 1.20 |
| 2024-09-13 | 8.45 | 8.09 | -0.37 | -4.37 | 19467.00 | 1600.81 | 1.21 |
| 2024-09-12 | 8.55 | 8.46 | -0.05 | -0.59 | 18013.00 | 1546.19 | 1.12 |
| 2024-09-11 | 8.56 | 8.51 | -0.07 | -0.82 | 9917.69 | 847.64 | 0.62 |
| 2024-09-10 | 8.42 | 8.58 | 0.15 | 1.78 | 15919.69 | 1350.15 | 0.99 |
| 2024-09-09 | 8.50 | 8.43 | -0.15 | -1.75 | 15203.00 | 1286.62 | 0.95 |
| 2024-09-06 | 8.66 | 8.58 | -0.09 | -1.04 | 17826.00 | 1535.14 | 1.11 |
| 2024-09-05 | 8.44 | 8.67 | 0.23 | 2.73 | 15525.00 | 1331.11 | 0.97 |
| 2024-09-04 | 8.42 | 8.44 | -0.05 | -0.59 | 11929.00 | 1007.60 | 0.74 |
| 2024-09-03 | 8.46 | 8.49 | -0.03 | -0.35 | 15628.00 | 1323.99 | 0.97 |
| 2024-09-02 | 8.66 | 8.52 | -0.17 | -1.96 | 20160.00 | 1745.30 | 1.26 |
| 2024-08-30 | 8.56 | 8.69 | 0.12 | 1.40 | 17355.00 | 1504.61 | 1.08 |
| 2024-08-29 | 8.47 | 8.57 | 0.13 | 1.54 | 13809.58 | 1174.01 | 0.86 |
| 2024-08-28 | 8.23 | 8.44 | 0.19 | 2.30 | 18490.00 | 1547.27 | 1.15 |
| 2024-08-27 | 8.40 | 8.25 | -0.20 | -2.37 | 18597.58 | 1548.37 | 1.16 |
| 2024-08-26 | 8.23 | 8.45 | 0.16 | 1.93 | 17263.58 | 1449.38 | 1.08 |
| 2024-08-23 | 8.34 | 8.29 | -0.14 | -1.66 | 18345.69 | 1520.71 | 1.14 |
| 2024-08-22 | 8.49 | 8.43 | -0.06 | -0.71 | 19072.00 | 1612.09 | 1.19 |
| 2024-08-21 | 8.50 | 8.49 | -0.02 | -0.24 | 15138.69 | 1290.67 | 0.94 |
| 2024-08-20 | 8.69 | 8.51 | -0.18 | -2.07 | 21048.94 | 1811.88 | 1.31 |
| 2024-08-19 | 8.72 | 8.69 | -0.06 | -0.69 | 16484.94 | 1436.90 | 1.03 |
| 2024-08-16 | 8.96 | 8.75 | -0.23 | -2.56 | 26160.29 | 2302.63 | 1.63 |
| 2024-08-15 | 8.99 | 8.98 | -0.05 | -0.55 | 24712.00 | 2223.11 | 1.54 |
| 2024-08-14 | 8.96 | 9.03 | 0.06 | 0.67 | 31346.00 | 2849.69 | 1.95 |
| 2024-08-13 | 8.88 | 8.97 | -0.05 | -0.55 | 53241.34 | 4720.38 | 3.32 |
| 2024-08-12 | 9.50 | 9.02 | 0.14 | 1.58 | 76511.00 | 7032.10 | 4.77 |
| 2024-08-09 | 9.11 | 8.88 | -0.10 | -1.11 | 14895.00 | 1334.06 | 0.93 |
| 2024-08-08 | 8.93 | 8.98 | 0.06 | 0.67 | 23192.00 | 2068.18 | 1.45 |
| 2024-08-07 | 8.90 | 8.92 | 0.09 | 1.02 | 15439.00 | 1374.05 | 0.96 |
| 2024-08-06 | 8.57 | 8.83 | 0.27 | 3.15 | 15957.30 | 1392.83 | 0.99 |
| 2024-08-05 | 8.89 | 8.56 | -0.33 | -3.71 | 18909.01 | 1671.91 | 1.18 |
| 2024-08-02 | 9.01 | 8.89 | -0.18 | -1.99 | 14040.00 | 1265.48 | 0.88 |
| 2024-08-01 | 9.09 | 9.07 | -0.01 | -0.11 | 16765.49 | 1522.05 | 1.05 |
| 2024-07-31 | 8.86 | 9.08 | 0.25 | 2.83 | 19706.00 | 1767.01 | 1.23 |
| 2024-07-30 | 8.75 | 8.83 | 0.11 | 1.26 | 14741.00 | 1299.21 | 0.92 |
| 2024-07-29 | 8.68 | 8.72 | 0.06 | 0.69 | 14559.00 | 1263.51 | 0.91 |
| 2024-07-26 | 8.52 | 8.66 | 0.15 | 1.76 | 15762.30 | 1356.16 | 0.98 |
| 2024-07-25 | 8.32 | 8.51 | 0.09 | 1.07 | 20912.00 | 1755.93 | 1.30 |
| 2024-07-24 | 8.50 | 8.42 | -0.06 | -0.71 | 22576.40 | 1888.15 | 1.41 |
| 2024-07-23 | 8.68 | 8.48 | -0.20 | -2.30 | 26616.00 | 2318.98 | 1.66 |
| 2024-07-22 | 8.51 | 8.68 | 0.17 | 2.00 | 16179.00 | 1391.08 | 1.01 |
| 2024-07-19 | 8.72 | 8.51 | -0.05 | -0.58 | 27833.29 | 2383.18 | 1.73 |
| 2024-07-18 | 8.58 | 8.56 | -0.02 | -0.23 | 16244.00 | 1367.95 | 1.01 |
| 2024-07-17 | 9.00 | 8.58 | -0.24 | -2.72 | 16789.00 | 1457.38 | 1.05 |
| 2024-07-16 | 8.88 | 8.82 | 0.03 | 0.34 | 15608.58 | 1373.55 | 0.97 |
| 2024-07-15 | 9.00 | 8.79 | -0.21 | -2.33 | 14548.00 | 1283.78 | 0.91 |
| 2024-07-12 | 9.10 | 9.00 | -0.06 | -0.66 | 20448.04 | 1855.96 | 1.27 |
| 2024-07-11 | 8.75 | 9.06 | 0.42 | 4.86 | 28365.00 | 2541.82 | 1.77 |
| 2024-07-10 | 8.63 | 8.64 | 0.06 | 0.70 | 24099.00 | 2086.93 | 1.50 |
| 2024-07-09 | 8.39 | 8.58 | 0.11 | 1.30 | 21942.45 | 1848.86 | 1.37 |
| 2024-07-08 | 8.74 | 8.47 | -0.38 | -4.29 | 18059.00 | 1542.80 | 1.13 |
| 2024-07-05 | 8.66 | 8.85 | 0.19 | 2.19 | 19102.51 | 1669.80 | 1.19 |
| 2024-07-04 | 9.10 | 8.66 | -0.47 | -5.15 | 24058.00 | 2118.46 | 1.50 |
| 2024-07-03 | 9.20 | 9.13 | -0.07 | -0.76 | 16986.29 | 1555.61 | 1.06 |
| 2024-07-02 | 9.00 | 9.20 | 0.24 | 2.68 | 27923.58 | 2555.57 | 1.74 |
| 2024-07-01 | 9.09 | 8.96 | -0.13 | -1.43 | 21966.00 | 1964.36 | 1.37 |
| 2024-06-28 | 9.06 | 9.09 | 0.04 | 0.44 | 16937.46 | 1540.63 | 1.06 |
| 2024-06-27 | 9.19 | 9.05 | -0.12 | -1.31 | 22139.12 | 2021.34 | 1.38 |
| 2024-06-26 | 8.75 | 9.17 | 0.48 | 5.52 | 34074.00 | 3025.00 | 2.12 |
| 2024-06-25 | 8.90 | 8.69 | -0.04 | -0.46 | 24216.58 | 2133.57 | 1.51 |
| 2024-06-24 | 9.13 | 8.73 | -0.46 | -5.01 | 27915.04 | 2475.97 | 1.74 |
| 2024-06-21 | 9.23 | 9.19 | -0.05 | -0.54 | 18170.78 | 1679.28 | 1.13 |
| 2024-06-20 | 9.61 | 9.24 | -0.37 | -3.85 | 17376.79 | 1626.09 | 1.08 |
| 2024-06-19 | 9.51 | 9.61 | 0.05 | 0.52 | 21985.00 | 2107.82 | 1.37 |
| 2024-06-18 | 9.30 | 9.56 | 0.26 | 2.80 | 18876.49 | 1785.70 | 1.18 |
| 2024-06-17 | 9.65 | 9.30 | -0.25 | -2.62 | 21160.45 | 1980.13 | 1.32 |
| 2024-06-14 | 9.74 | 9.55 | -0.19 | -1.95 | 19281.29 | 1859.69 | 1.20 |
| 2024-06-13 | 9.90 | 9.74 | -0.13 | -1.32 | 21795.00 | 2138.16 | 1.36 |
| 2024-06-12 | 9.78 | 9.87 | 0.21 | 2.17 | 23638.00 | 2319.08 | 1.47 |
| 2024-06-11 | 9.88 | 9.66 | -0.21 | -2.13 | 25642.30 | 2453.80 | 1.60 |
| 2024-06-07 | 9.49 | 9.87 | 0.58 | 6.24 | 35223.86 | 3418.33 | 2.20 |
| 2024-06-06 | 9.94 | 9.29 | -0.62 | -6.26 | 33830.04 | 3202.15 | 2.11 |
| 2024-06-05 | 10.10 | 9.91 | -0.30 | -2.94 | 21675.00 | 2164.94 | 1.35 |
| 2024-06-04 | 10.52 | 10.21 | -0.32 | -3.04 | 33186.00 | 3348.09 | 2.07 |
| 2024-06-03 | 10.85 | 10.53 | -0.37 | -3.39 | 40161.13 | 4240.60 | 2.50 |
| 2024-05-31 | 11.01 | 10.90 | -0.35 | -3.11 | 45883.94 | 5028.57 | 2.86 |
| 2024-05-30 | 11.78 | 11.25 | -0.26 | -2.26 | 59992.00 | 7014.52 | 3.74 |
| 2024-05-29 | 11.75 | 11.51 | -0.24 | -2.04 | 58604.00 | 6775.65 | 3.65 |
| 2024-05-28 | 11.33 | 11.75 | 0.25 | 2.17 | 69028.71 | 8088.64 | 4.30 |
| 2024-05-27 | 11.29 | 11.50 | 0.37 | 3.32 | 64061.96 | 7310.03 | 3.99 |
| 2024-05-24 | 11.10 | 11.13 | 0.23 | 2.11 | 48164.71 | 5473.68 | 5.41 |
| 2024-05-23 | 11.41 | 10.90 | -0.49 | -4.30 | 30606.00 | 3394.61 | 3.44 |
| 2024-05-22 | 10.93 | 11.39 | 0.44 | 4.02 | 41317.70 | 4653.96 | 4.64 |
| 2024-05-21 | 11.35 | 10.95 | -0.45 | -3.95 | 42962.57 | 4729.02 | 4.83 |
| 2024-05-20 | 11.26 | 11.40 | -0.04 | -0.35 | 32178.00 | 3672.95 | 3.62 |
| 2024-05-17 | 11.52 | 11.44 | -0.08 | -0.69 | 41468.84 | 4790.10 | 4.66 |
| 2024-05-16 | 11.50 | 11.52 | 0.03 | 0.26 | 35919.58 | 4142.96 | 4.04 |
| 2024-05-15 | 11.88 | 11.49 | -0.38 | -3.20 | 52530.11 | 6041.28 | 5.90 |
| 2024-05-14 | 12.10 | 11.87 | -0.22 | -1.82 | 90888.72 | 10749.45 | 10.21 |
| 2024-05-13 | 13.01 | 12.09 | -1.33 | -9.91 | 114469.76 | 14502.52 | 12.86 |
日K线
周K线
月K线
