寒锐钴业(300618)股票信息
| 股票代码 | 300618 |
| 股票名称 | 寒锐钴业 |
| 最新价/元 | 34.90 |
| 涨跌额/元 | -5.72 |
| 涨跌幅/% | -14.08 |
| 买入/元 | 34.89 |
| 卖出/元 | 34.90 |
| 昨收/元 | 40.62 |
| 今开/元 | 37.09 |
| 最高/元 | 39.87 |
| 最低/元 | 34.90 |
| 成交量/手 | 359184.23 |
| 成交额/万 | 134088.51 |
| 股净值/元 | 77.56 |
| 市净率 | 2.05 |
| 总市值/万 | 1080563.82 |
| 流通值/万 | 951419.04 |
| 换手率/% | 13.18 |
| 入市日期 | 2017-03-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
寒锐钴业(300618)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 | 37.09 | 34.90 | -5.72 | -14.08 | 359184.23 | 134088.51 | 13.18 |
| 2024-10-08 | 39.96 | 40.62 | 6.77 | 20.00 | 452556.47 | 180000.10 | 16.60 |
| 2024-09-30 | 33.29 | 33.85 | 5.64 | 19.99 | 411550.64 | 134835.19 | 15.10 |
| 2024-09-27 | 24.77 | 28.21 | 4.70 | 19.99 | 190925.71 | 51631.50 | 7.00 |
| 2024-09-26 | 22.55 | 23.51 | 1.14 | 5.10 | 73788.24 | 16914.38 | 2.71 |
| 2024-09-25 | 22.65 | 22.37 | 0.07 | 0.31 | 76204.00 | 17321.29 | 2.80 |
| 2024-09-24 | 21.55 | 22.30 | 0.92 | 4.30 | 62842.89 | 13831.12 | 2.31 |
| 2024-09-23 | 21.76 | 21.38 | -0.19 | -0.88 | 18581.26 | 3998.83 | 0.68 |
| 2024-09-20 | 21.70 | 21.57 | -0.21 | -0.96 | 26249.12 | 5661.08 | 0.96 |
| 2024-09-19 | 21.30 | 21.78 | 0.54 | 2.54 | 36200.88 | 7810.83 | 1.33 |
| 2024-09-18 | 21.29 | 21.24 | -0.13 | -0.61 | 28237.00 | 5941.62 | 1.04 |
| 2024-09-13 | 21.93 | 21.37 | -0.52 | -2.38 | 29190.24 | 6285.89 | 1.07 |
| 2024-09-12 | 22.15 | 21.89 | -0.35 | -1.57 | 41419.08 | 9172.46 | 1.52 |
| 2024-09-11 | 21.79 | 22.24 | 0.36 | 1.65 | 53507.87 | 11877.36 | 1.96 |
| 2024-09-10 | 21.85 | 21.88 | 0.06 | 0.28 | 26044.00 | 5640.10 | 0.96 |
| 2024-09-09 | 21.93 | 21.82 | -0.25 | -1.13 | 24847.52 | 5427.99 | 0.91 |
| 2024-09-06 | 22.62 | 22.07 | -0.55 | -2.43 | 23507.64 | 5231.53 | 0.86 |
| 2024-09-05 | 22.40 | 22.62 | 0.22 | 0.98 | 30275.00 | 6874.22 | 1.11 |
| 2024-09-04 | 22.25 | 22.40 | -0.08 | -0.36 | 24652.00 | 5538.65 | 0.90 |
| 2024-09-03 | 22.34 | 22.48 | 0.24 | 1.08 | 35647.00 | 8044.75 | 1.31 |
| 2024-09-02 | 22.96 | 22.24 | -0.85 | -3.68 | 34763.64 | 7849.32 | 1.28 |
| 2024-08-30 | 22.80 | 23.09 | 0.19 | 0.83 | 44122.97 | 10256.74 | 1.62 |
| 2024-08-29 | 22.21 | 22.90 | 0.58 | 2.60 | 39206.01 | 8908.51 | 1.44 |
| 2024-08-28 | 22.33 | 22.32 | -0.52 | -2.28 | 38986.00 | 8671.05 | 1.43 |
| 2024-08-27 | 23.08 | 22.84 | -0.40 | -1.72 | 30697.88 | 6999.76 | 1.13 |
| 2024-08-26 | 22.81 | 23.24 | 0.61 | 2.70 | 38453.00 | 8930.78 | 1.41 |
| 2024-08-23 | 22.91 | 22.63 | -0.28 | -1.22 | 30757.16 | 6986.17 | 1.13 |
| 2024-08-22 | 23.40 | 22.91 | -0.58 | -2.47 | 33229.00 | 7689.14 | 1.22 |
| 2024-08-21 | 23.00 | 23.49 | 0.26 | 1.12 | 54971.23 | 12842.52 | 2.02 |
| 2024-08-20 | 23.36 | 23.23 | -0.09 | -0.39 | 76681.27 | 18171.75 | 2.81 |
| 2024-08-19 | 23.23 | 23.32 | 0.07 | 0.30 | 27360.00 | 6410.36 | 1.00 |
| 2024-08-16 | 23.94 | 23.25 | -0.44 | -1.86 | 29861.00 | 7020.03 | 1.10 |
| 2024-08-15 | 23.40 | 23.69 | 0.15 | 0.64 | 31869.20 | 7560.95 | 1.17 |
| 2024-08-14 | 23.90 | 23.54 | -0.42 | -1.75 | 20971.00 | 4970.36 | 0.77 |
| 2024-08-13 | 23.75 | 23.96 | 0.31 | 1.31 | 25066.73 | 5973.97 | 0.92 |
| 2024-08-12 | 23.83 | 23.65 | -0.19 | -0.80 | 17428.60 | 4129.67 | 0.64 |
| 2024-08-09 | 24.02 | 23.84 | -0.04 | -0.17 | 26950.20 | 6506.77 | 0.99 |
| 2024-08-08 | 24.17 | 23.88 | -0.29 | -1.20 | 29995.40 | 7153.34 | 1.10 |
| 2024-08-07 | 24.28 | 24.17 | -0.13 | -0.54 | 26037.75 | 6294.39 | 0.96 |
| 2024-08-06 | 24.15 | 24.30 | 0.39 | 1.63 | 34121.59 | 8281.69 | 1.25 |
| 2024-08-05 | 24.50 | 23.91 | -0.74 | -3.00 | 38397.10 | 9400.45 | 1.41 |
| 2024-08-02 | 24.75 | 24.65 | -0.40 | -1.60 | 32077.03 | 7960.05 | 1.18 |
| 2024-08-01 | 25.52 | 25.05 | -0.32 | -1.26 | 41155.24 | 10364.93 | 1.51 |
| 2024-07-31 | 24.54 | 25.37 | 0.94 | 3.85 | 48116.35 | 12051.75 | 1.77 |
| 2024-07-30 | 24.60 | 24.43 | -0.22 | -0.89 | 32083.00 | 7838.63 | 1.18 |
| 2024-07-29 | 25.00 | 24.65 | -0.38 | -1.52 | 26474.49 | 6542.92 | 0.97 |
| 2024-07-26 | 24.20 | 25.03 | 0.79 | 3.26 | 58709.46 | 14795.11 | 2.15 |
| 2024-07-25 | 24.20 | 24.24 | 0.22 | 0.92 | 30496.58 | 7410.48 | 1.12 |
| 2024-07-24 | 24.65 | 24.02 | -0.63 | -2.56 | 37851.99 | 9204.40 | 1.39 |
| 2024-07-23 | 25.61 | 24.65 | -0.97 | -3.79 | 45011.60 | 11330.59 | 1.65 |
| 2024-07-22 | 26.19 | 25.62 | -0.61 | -2.33 | 45831.89 | 11789.94 | 1.68 |
| 2024-07-19 | 26.00 | 26.23 | -0.23 | -0.87 | 46953.90 | 12249.50 | 1.72 |
| 2024-07-18 | 26.02 | 26.46 | 0.05 | 0.19 | 62559.60 | 16376.88 | 2.29 |
| 2024-07-17 | 27.56 | 26.41 | -0.76 | -2.80 | 55244.00 | 14848.32 | 2.03 |
| 2024-07-16 | 26.78 | 27.17 | 0.12 | 0.44 | 42358.16 | 11487.34 | 1.55 |
| 2024-07-15 | 26.73 | 27.05 | 0.07 | 0.26 | 45063.37 | 12176.67 | 1.65 |
| 2024-07-12 | 27.30 | 26.98 | -0.47 | -1.71 | 66099.02 | 17870.28 | 2.42 |
| 2024-07-11 | 26.50 | 27.45 | 1.06 | 4.02 | 106111.22 | 28949.06 | 3.89 |
| 2024-07-10 | 25.99 | 26.39 | 0.68 | 2.65 | 113338.77 | 30590.52 | 4.16 |
| 2024-07-09 | 25.17 | 25.71 | 0.45 | 1.78 | 42965.52 | 10873.04 | 1.58 |
| 2024-07-08 | 26.00 | 25.26 | -0.74 | -2.85 | 30898.01 | 7897.59 | 1.13 |
| 2024-07-05 | 25.68 | 26.00 | 0.32 | 1.25 | 32417.38 | 8340.55 | 1.19 |
| 2024-07-04 | 26.75 | 25.68 | -0.90 | -3.39 | 44492.07 | 11581.39 | 1.63 |
| 2024-07-03 | 26.51 | 26.58 | -0.07 | -0.26 | 27099.26 | 7226.87 | 0.99 |
| 2024-07-02 | 27.08 | 26.65 | -0.37 | -1.37 | 33639.59 | 9016.38 | 1.23 |
| 2024-07-01 | 26.50 | 27.02 | 0.57 | 2.16 | 47443.00 | 12792.38 | 1.74 |
| 2024-06-28 | 26.30 | 26.45 | 0.10 | 0.38 | 35196.29 | 9379.67 | 1.29 |
| 2024-06-27 | 26.50 | 26.35 | -0.64 | -2.37 | 41623.15 | 11094.24 | 1.53 |
| 2024-06-26 | 25.69 | 26.99 | 1.17 | 4.53 | 58337.81 | 15378.72 | 2.14 |
| 2024-06-25 | 25.72 | 25.82 | 0.09 | 0.35 | 30529.43 | 7898.37 | 1.12 |
| 2024-06-24 | 26.60 | 25.73 | -0.90 | -3.38 | 50544.95 | 13116.03 | 1.85 |
| 2024-06-21 | 26.50 | 26.63 | -0.08 | -0.30 | 29534.98 | 7910.93 | 1.08 |
| 2024-06-20 | 27.29 | 26.71 | -0.70 | -2.55 | 48574.99 | 13161.53 | 1.78 |
| 2024-06-19 | 27.36 | 27.41 | -0.19 | -0.69 | 44251.03 | 12182.66 | 1.62 |
| 2024-06-18 | 27.28 | 27.60 | 0.41 | 1.51 | 52570.19 | 14489.02 | 1.93 |
| 2024-06-17 | 27.10 | 27.19 | 0.05 | 0.18 | 42467.95 | 11561.30 | 1.56 |
| 2024-06-14 | 27.00 | 27.14 | 0.16 | 0.59 | 45146.32 | 12116.87 | 1.66 |
| 2024-06-13 | 27.48 | 26.98 | -0.40 | -1.46 | 36954.86 | 9988.67 | 1.36 |
| 2024-06-12 | 27.33 | 27.48 | 0.06 | 0.22 | 35698.74 | 9822.27 | 1.31 |
| 2024-06-11 | 26.70 | 27.42 | 0.17 | 0.62 | 41237.97 | 11118.65 | 1.51 |
| 2024-06-07 | 27.62 | 27.25 | -0.08 | -0.29 | 42271.00 | 11531.23 | 1.55 |
| 2024-06-06 | 27.98 | 27.33 | -0.33 | -1.19 | 56993.09 | 15716.25 | 2.09 |
| 2024-06-05 | 28.38 | 27.66 | -1.28 | -4.42 | 74949.52 | 20988.19 | 2.75 |
| 2024-06-04 | 28.75 | 28.94 | 0.21 | 0.73 | 48463.04 | 13972.37 | 1.78 |
| 2024-06-03 | 29.69 | 28.73 | -1.06 | -3.56 | 77898.71 | 22454.52 | 2.86 |
| 2024-05-31 | 29.75 | 29.79 | -0.07 | -0.23 | 53155.61 | 15831.65 | 1.95 |
| 2024-05-30 | 30.50 | 29.86 | -0.95 | -3.08 | 90808.04 | 27229.04 | 3.33 |
| 2024-05-29 | 29.59 | 30.81 | 0.94 | 3.15 | 120399.70 | 36895.78 | 4.42 |
| 2024-05-28 | 30.30 | 29.87 | -0.24 | -0.80 | 77225.03 | 23307.20 | 2.83 |
| 2024-05-27 | 30.30 | 30.11 | -0.57 | -1.86 | 81483.00 | 24399.24 | 2.99 |
| 2024-05-24 | 29.61 | 30.68 | 1.17 | 3.97 | 142380.97 | 43209.49 | 5.22 |
| 2024-05-23 | 30.45 | 29.51 | -1.98 | -6.29 | 131007.56 | 39216.94 | 4.81 |
| 2024-05-22 | 30.65 | 31.49 | 0.95 | 3.11 | 151226.34 | 48175.22 | 5.55 |
| 2024-05-21 | 31.65 | 30.54 | -1.34 | -4.20 | 127533.45 | 39444.88 | 4.68 |
| 2024-05-20 | 31.68 | 31.88 | 0.86 | 2.77 | 190640.11 | 60977.52 | 6.99 |
| 2024-05-17 | 30.36 | 31.02 | 0.78 | 2.58 | 126566.65 | 38125.60 | 4.64 |
| 2024-05-16 | 31.10 | 30.24 | -0.42 | -1.37 | 92029.51 | 28149.89 | 3.38 |
| 2024-05-15 | 30.73 | 30.66 | -0.55 | -1.76 | 108767.15 | 33655.65 | 3.99 |
| 2024-05-14 | 31.28 | 31.21 | 0.20 | 0.65 | 128132.60 | 39888.62 | 4.70 |
| 2024-05-13 | 31.70 | 31.01 | -1.41 | -4.35 | 123264.18 | 38356.27 | 4.52 |
日K线
周K线
月K线
