久吾高科(300631)股票信息
| 股票代码 | 300631 |
| 股票名称 | 久吾高科 |
| 最新价/元 | 21.45 |
| 涨跌额/元 | -3.99 |
| 涨跌幅/% | -15.68 |
| 买入/元 | 21.42 |
| 卖出/元 | 21.45 |
| 昨收/元 | 25.44 |
| 今开/元 | 24.21 |
| 最高/元 | 24.21 |
| 最低/元 | 21.35 |
| 成交量/手 | 69682.65 |
| 成交额/万 | 16119.00 |
| 股净值/元 | 57.99 |
| 市净率 | 2.26 |
| 总市值/万 | 268175.24 |
| 流通值/万 | 255824.83 |
| 换手率/% | 5.84 |
| 入市日期 | 2017-03-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
久吾高科(300631)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 | 24.21 | 21.45 | -3.99 | -15.68 | 69682.65 | 16119.00 | 5.84 |
| 2024-10-08 | 25.00 | 25.44 | 3.84 | 17.78 | 107647.96 | 26385.62 | 9.03 |
| 2024-09-30 | 19.41 | 21.60 | 2.84 | 15.14 | 100453.38 | 20606.00 | 8.42 |
| 2024-09-27 | 17.52 | 18.76 | 1.37 | 7.88 | 76234.47 | 14019.59 | 6.39 |
| 2024-09-26 | 16.99 | 17.39 | 0.26 | 1.52 | 34785.12 | 5977.54 | 2.92 |
| 2024-09-25 | 17.18 | 17.13 | 0.00 | 0.00 | 47925.66 | 8280.34 | 4.02 |
| 2024-09-24 | 16.65 | 17.13 | 0.41 | 2.45 | 45774.66 | 7773.13 | 3.84 |
| 2024-09-23 | 16.83 | 16.72 | 0.06 | 0.36 | 29997.76 | 5030.51 | 2.52 |
| 2024-09-20 | 17.30 | 16.66 | -0.78 | -4.47 | 50225.00 | 8426.57 | 4.21 |
| 2024-09-19 | 17.50 | 17.44 | -0.22 | -1.25 | 48352.66 | 8388.47 | 4.05 |
| 2024-09-18 | 17.20 | 17.66 | 0.20 | 1.15 | 63353.62 | 11032.56 | 5.31 |
| 2024-09-13 | 16.65 | 17.46 | 0.82 | 4.93 | 89973.00 | 15307.59 | 7.54 |
| 2024-09-12 | 16.13 | 16.64 | -0.04 | -0.24 | 66932.82 | 11104.36 | 5.61 |
| 2024-09-11 | 15.38 | 16.68 | 1.21 | 7.82 | 73281.46 | 12303.81 | 6.14 |
| 2024-09-10 | 15.35 | 15.47 | 0.25 | 1.64 | 10950.00 | 1676.61 | 0.92 |
| 2024-09-09 | 15.37 | 15.22 | -0.03 | -0.20 | 7553.00 | 1150.40 | 0.63 |
| 2024-09-06 | 15.68 | 15.25 | -0.45 | -2.87 | 10431.00 | 1605.26 | 0.87 |
| 2024-09-05 | 15.79 | 15.70 | -0.04 | -0.25 | 10572.29 | 1661.15 | 0.89 |
| 2024-09-04 | 15.56 | 15.74 | 0.06 | 0.38 | 13026.00 | 2053.81 | 1.09 |
| 2024-09-03 | 15.46 | 15.68 | 0.26 | 1.69 | 9124.00 | 1425.48 | 0.77 |
| 2024-09-02 | 15.78 | 15.42 | -0.38 | -2.41 | 13190.00 | 2070.02 | 1.11 |
| 2024-08-30 | 15.56 | 15.80 | 0.24 | 1.54 | 14125.00 | 2236.75 | 1.18 |
| 2024-08-29 | 15.32 | 15.56 | 0.18 | 1.17 | 9418.00 | 1456.84 | 0.79 |
| 2024-08-28 | 15.00 | 15.38 | 0.27 | 1.79 | 14550.84 | 2231.59 | 1.22 |
| 2024-08-27 | 15.53 | 15.11 | -0.64 | -4.06 | 18789.58 | 2855.54 | 1.58 |
| 2024-08-26 | 15.02 | 15.75 | 0.61 | 4.03 | 16873.20 | 2627.91 | 1.41 |
| 2024-08-23 | 15.43 | 15.14 | -0.29 | -1.88 | 11389.00 | 1732.59 | 0.95 |
| 2024-08-22 | 15.71 | 15.43 | -0.27 | -1.72 | 9969.00 | 1552.13 | 0.84 |
| 2024-08-21 | 15.70 | 15.70 | -0.04 | -0.25 | 10401.00 | 1633.53 | 0.87 |
| 2024-08-20 | 16.00 | 15.74 | -0.33 | -2.05 | 12950.37 | 2053.25 | 1.09 |
| 2024-08-19 | 16.35 | 16.07 | -0.44 | -2.67 | 19112.00 | 3114.88 | 1.60 |
| 2024-08-16 | 16.57 | 16.51 | -0.01 | -0.06 | 23790.40 | 3944.28 | 1.99 |
| 2024-08-15 | 16.62 | 16.52 | -0.32 | -1.90 | 28318.00 | 4702.16 | 2.37 |
| 2024-08-14 | 17.08 | 16.84 | -0.46 | -2.66 | 38353.00 | 6617.95 | 3.22 |
| 2024-08-13 | 16.83 | 17.30 | 0.60 | 3.59 | 37989.00 | 6462.97 | 3.19 |
| 2024-08-12 | 16.55 | 16.70 | 0.27 | 1.64 | 21201.00 | 3560.19 | 1.78 |
| 2024-08-09 | 16.74 | 16.43 | -0.21 | -1.26 | 9080.19 | 1506.22 | 0.76 |
| 2024-08-08 | 16.85 | 16.64 | -0.15 | -0.89 | 7772.00 | 1293.13 | 0.65 |
| 2024-08-07 | 16.78 | 16.79 | 0.01 | 0.06 | 7944.00 | 1333.53 | 0.67 |
| 2024-08-06 | 16.48 | 16.78 | 0.51 | 3.14 | 14099.00 | 2356.99 | 1.18 |
| 2024-08-05 | 16.72 | 16.27 | -0.68 | -4.01 | 16718.00 | 2791.74 | 1.40 |
| 2024-08-02 | 17.22 | 16.95 | -0.44 | -2.53 | 15534.00 | 2672.40 | 1.30 |
| 2024-08-01 | 17.14 | 17.39 | 0.16 | 0.93 | 23550.17 | 4079.14 | 1.97 |
| 2024-07-31 | 16.76 | 17.23 | 0.37 | 2.20 | 30129.00 | 5121.17 | 2.53 |
| 2024-07-30 | 16.56 | 16.86 | 0.30 | 1.81 | 24113.00 | 4108.33 | 2.02 |
| 2024-07-29 | 16.94 | 16.56 | -0.21 | -1.25 | 11419.14 | 1895.63 | 0.96 |
| 2024-07-26 | 16.92 | 16.77 | -0.14 | -0.83 | 12178.00 | 2058.86 | 1.02 |
| 2024-07-25 | 16.54 | 16.91 | 0.16 | 0.96 | 11709.00 | 1980.24 | 0.98 |
| 2024-07-24 | 16.94 | 16.75 | -0.38 | -2.22 | 13751.00 | 2316.99 | 1.15 |
| 2024-07-23 | 17.51 | 17.13 | -0.38 | -2.17 | 13637.00 | 2373.98 | 1.14 |
| 2024-07-22 | 17.37 | 17.51 | 0.04 | 0.23 | 7691.00 | 1341.33 | 0.64 |
| 2024-07-19 | 17.32 | 17.47 | 0.10 | 0.58 | 9063.00 | 1582.54 | 0.76 |
| 2024-07-18 | 17.18 | 17.37 | 0.06 | 0.35 | 10575.00 | 1810.95 | 0.89 |
| 2024-07-17 | 17.68 | 17.31 | -0.38 | -2.15 | 13156.01 | 2277.82 | 1.10 |
| 2024-07-16 | 18.29 | 17.69 | -0.64 | -3.49 | 25681.00 | 4534.49 | 2.15 |
| 2024-07-15 | 18.55 | 18.33 | -0.30 | -1.61 | 8781.00 | 1607.93 | 0.74 |
| 2024-07-12 | 19.26 | 18.63 | -0.57 | -2.97 | 17041.01 | 3199.39 | 1.43 |
| 2024-07-11 | 19.03 | 19.20 | 0.46 | 2.46 | 12543.20 | 2405.10 | 1.05 |
| 2024-07-10 | 18.75 | 18.74 | -0.05 | -0.27 | 10577.00 | 2000.51 | 0.89 |
| 2024-07-09 | 18.59 | 18.79 | 0.33 | 1.79 | 12114.64 | 2247.83 | 1.02 |
| 2024-07-08 | 19.21 | 18.46 | -0.60 | -3.15 | 9208.43 | 1715.86 | 0.77 |
| 2024-07-05 | 18.64 | 19.06 | 0.32 | 1.71 | 9064.00 | 1711.90 | 0.76 |
| 2024-07-04 | 19.48 | 18.74 | -0.74 | -3.80 | 15705.46 | 2984.16 | 1.32 |
| 2024-07-03 | 19.77 | 19.48 | -0.61 | -3.04 | 16761.64 | 3299.91 | 1.41 |
| 2024-07-02 | 20.78 | 20.09 | -0.76 | -3.65 | 39464.60 | 7977.11 | 3.31 |
| 2024-07-01 | 20.16 | 20.85 | 1.70 | 8.88 | 53008.01 | 10988.83 | 4.44 |
| 2024-06-28 | 19.14 | 19.15 | 0.00 | 0.00 | 6819.00 | 1309.94 | 0.57 |
| 2024-06-27 | 19.30 | 19.15 | -0.34 | -1.74 | 7581.00 | 1467.53 | 0.64 |
| 2024-06-26 | 18.67 | 19.49 | 0.67 | 3.56 | 11017.40 | 2107.49 | 0.92 |
| 2024-06-25 | 18.89 | 18.82 | 0.02 | 0.11 | 8734.00 | 1648.33 | 0.73 |
| 2024-06-24 | 19.40 | 18.80 | -0.84 | -4.28 | 12976.00 | 2473.52 | 1.09 |
| 2024-06-21 | 19.50 | 19.64 | -0.07 | -0.36 | 8210.00 | 1611.50 | 0.69 |
| 2024-06-20 | 20.09 | 19.71 | -0.48 | -2.38 | 9608.00 | 1905.48 | 0.81 |
| 2024-06-19 | 20.19 | 20.19 | 0.17 | 0.85 | 15853.41 | 3204.23 | 1.33 |
| 2024-06-18 | 19.71 | 20.02 | 0.44 | 2.25 | 10306.00 | 2034.41 | 0.86 |
| 2024-06-17 | 19.42 | 19.58 | -0.04 | -0.20 | 10120.00 | 1982.63 | 0.85 |
| 2024-06-14 | 19.88 | 19.62 | -0.02 | -0.10 | 10173.00 | 1998.93 | 0.85 |
| 2024-06-13 | 20.39 | 19.64 | -0.61 | -3.01 | 16021.00 | 3196.28 | 1.34 |
| 2024-06-12 | 20.03 | 20.25 | 0.17 | 0.85 | 9454.00 | 1913.20 | 0.79 |
| 2024-06-11 | 19.87 | 20.08 | -0.14 | -0.69 | 10246.00 | 2039.79 | 0.86 |
| 2024-06-07 | 20.59 | 20.22 | 0.48 | 2.43 | 15016.58 | 3012.70 | 1.26 |
| 2024-06-06 | 20.28 | 19.74 | -0.22 | -1.10 | 20547.70 | 4132.58 | 1.72 |
| 2024-06-05 | 20.28 | 19.96 | -0.36 | -1.77 | 8676.00 | 1739.72 | 0.73 |
| 2024-06-04 | 20.84 | 20.32 | -0.43 | -2.07 | 11766.41 | 2378.07 | 0.99 |
| 2024-06-03 | 21.19 | 20.75 | -0.45 | -2.12 | 12234.00 | 2535.47 | 1.03 |
| 2024-05-31 | 21.47 | 21.20 | -0.21 | -0.98 | 13557.00 | 2873.58 | 1.14 |
| 2024-05-30 | 21.54 | 21.41 | -0.12 | -0.56 | 13323.00 | 2882.32 | 1.12 |
| 2024-05-29 | 21.67 | 21.71 | 0.02 | 0.09 | 10877.00 | 2364.03 | 0.91 |
| 2024-05-28 | 21.89 | 21.69 | -0.18 | -0.82 | 12190.00 | 2676.88 | 1.02 |
| 2024-05-27 | 21.66 | 21.87 | 0.05 | 0.23 | 10616.00 | 2308.31 | 0.89 |
| 2024-05-24 | 21.88 | 21.82 | -0.08 | -0.37 | 10705.33 | 2352.29 | 0.90 |
| 2024-05-23 | 22.68 | 21.90 | -0.78 | -3.44 | 15594.00 | 3436.11 | 1.31 |
| 2024-05-22 | 22.70 | 22.68 | -0.02 | -0.09 | 10897.00 | 2480.93 | 0.91 |
| 2024-05-21 | 22.86 | 22.70 | -0.26 | -1.13 | 13274.00 | 3010.04 | 1.11 |
| 2024-05-20 | 23.05 | 22.96 | -0.12 | -0.52 | 16505.00 | 3807.24 | 1.38 |
| 2024-05-17 | 23.00 | 23.08 | 0.05 | 0.22 | 11835.01 | 2725.81 | 0.99 |
| 2024-05-16 | 22.80 | 23.03 | 0.31 | 1.36 | 14547.00 | 3349.97 | 1.20 |
| 2024-05-15 | 23.09 | 22.72 | -0.26 | -1.13 | 14237.00 | 3257.83 | 1.18 |
| 2024-05-14 | 23.46 | 22.98 | -0.22 | -0.95 | 18327.00 | 4216.99 | 1.51 |
| 2024-05-13 | 23.60 | 23.20 | -0.49 | -2.07 | 19876.00 | 4633.52 | 1.64 |
日K线
周K线
月K线
