中达安(300635)股票信息
| 股票代码 | 300635 |
| 股票名称 | 中达安 |
| 最新价/元 | 10.22 |
| 涨跌额/元 | -2.53 |
| 涨跌幅/% | -19.84 |
| 买入/元 | 10.21 |
| 卖出/元 | 10.22 |
| 昨收/元 | 12.75 |
| 今开/元 | 11.85 |
| 最高/元 | 11.85 |
| 最低/元 | 10.22 |
| 成交量/手 | 184508.84 |
| 成交额/万 | 20455.98 |
| 股净值/元 | 335.08 |
| 市净率 | 3.26 |
| 总市值/万 | 139321.08 |
| 流通值/万 | 122750.64 |
| 换手率/% | 15.36 |
| 入市日期 | 2017-03-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
中达安(300635)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 | 11.85 | 10.22 | -2.53 | -19.84 | 184508.84 | 20455.98 | 15.36 |
| 2024-10-08 | 13.14 | 12.75 | 1.41 | 12.43 | 253456.80 | 31255.44 | 21.10 |
| 2024-09-30 | 10.40 | 11.34 | 1.55 | 15.83 | 243436.81 | 25763.55 | 20.27 |
| 2024-09-27 | 9.70 | 9.79 | 0.45 | 4.82 | 206152.87 | 19864.76 | 17.16 |
| 2024-09-26 | 9.25 | 9.34 | 0.10 | 1.08 | 161506.87 | 14815.30 | 13.45 |
| 2024-09-25 | 9.13 | 9.24 | 0.10 | 1.09 | 240146.25 | 22616.81 | 19.99 |
| 2024-09-24 | 8.72 | 9.14 | 0.32 | 3.63 | 259965.75 | 23883.21 | 21.64 |
| 2024-09-23 | 8.61 | 8.82 | 0.11 | 1.26 | 146332.46 | 12579.99 | 12.18 |
| 2024-09-20 | 8.70 | 8.71 | -0.25 | -2.79 | 173405.39 | 15026.68 | 14.44 |
| 2024-09-19 | 8.59 | 8.96 | 0.24 | 2.75 | 231123.12 | 20038.29 | 19.24 |
| 2024-09-18 | 9.40 | 8.72 | -1.10 | -11.20 | 301927.13 | 27243.66 | 25.14 |
| 2024-09-13 | 8.20 | 9.82 | 1.64 | 20.05 | 223227.39 | 20830.57 | 18.59 |
| 2024-09-12 | 7.86 | 8.18 | 0.21 | 2.64 | 151407.20 | 12466.35 | 12.61 |
| 2024-09-11 | 8.00 | 7.97 | -0.23 | -2.81 | 121331.73 | 9567.30 | 10.10 |
| 2024-09-10 | 7.63 | 8.20 | 0.48 | 6.22 | 169421.10 | 13980.87 | 14.11 |
| 2024-09-09 | 7.41 | 7.72 | 0.32 | 4.32 | 46430.56 | 3524.94 | 3.87 |
| 2024-09-06 | 7.60 | 7.40 | -0.17 | -2.25 | 18059.00 | 1348.00 | 1.50 |
| 2024-09-05 | 7.46 | 7.57 | 0.13 | 1.75 | 15055.00 | 1132.08 | 1.25 |
| 2024-09-04 | 7.52 | 7.44 | -0.12 | -1.59 | 21449.00 | 1605.48 | 1.79 |
| 2024-09-03 | 7.58 | 7.56 | 0.01 | 0.13 | 20084.60 | 1516.92 | 1.67 |
| 2024-09-02 | 7.70 | 7.55 | -0.13 | -1.69 | 28535.85 | 2187.58 | 2.38 |
| 2024-08-30 | 7.54 | 7.68 | 0.28 | 3.78 | 37124.25 | 2827.68 | 3.09 |
| 2024-08-29 | 7.32 | 7.40 | 0.05 | 0.68 | 32238.00 | 2381.80 | 2.68 |
| 2024-08-28 | 7.37 | 7.35 | -0.30 | -3.92 | 49372.42 | 3659.12 | 4.11 |
| 2024-08-27 | 7.39 | 7.65 | 0.25 | 3.38 | 75129.43 | 5696.60 | 6.25 |
| 2024-08-26 | 7.08 | 7.40 | 0.30 | 4.23 | 34736.97 | 2547.95 | 2.89 |
| 2024-08-23 | 7.15 | 7.10 | -0.05 | -0.70 | 25501.00 | 1805.10 | 2.12 |
| 2024-08-22 | 7.39 | 7.15 | -0.24 | -3.25 | 20426.82 | 1483.11 | 1.70 |
| 2024-08-21 | 7.28 | 7.39 | 0.06 | 0.82 | 18446.00 | 1355.26 | 1.53 |
| 2024-08-20 | 7.49 | 7.33 | -0.19 | -2.53 | 24888.42 | 1846.76 | 2.07 |
| 2024-08-19 | 7.47 | 7.52 | -0.16 | -2.08 | 40637.00 | 3040.82 | 3.38 |
| 2024-08-16 | 7.82 | 7.68 | -0.13 | -1.67 | 29200.00 | 2254.34 | 2.43 |
| 2024-08-15 | 7.90 | 7.81 | -0.06 | -0.76 | 32322.00 | 2515.56 | 2.69 |
| 2024-08-14 | 7.93 | 7.87 | -0.02 | -0.25 | 47997.00 | 3829.17 | 3.99 |
| 2024-08-13 | 7.64 | 7.89 | 0.22 | 2.87 | 39003.13 | 3032.82 | 3.24 |
| 2024-08-12 | 7.90 | 7.67 | -0.16 | -2.04 | 34359.13 | 2643.86 | 2.86 |
| 2024-08-09 | 7.71 | 7.83 | 0.18 | 2.35 | 50601.13 | 3967.08 | 4.21 |
| 2024-08-08 | 7.84 | 7.65 | -0.24 | -3.04 | 45003.95 | 3464.38 | 3.74 |
| 2024-08-07 | 7.77 | 7.89 | 0.25 | 3.27 | 54970.00 | 4298.47 | 4.57 |
| 2024-08-06 | 7.43 | 7.64 | 0.23 | 3.10 | 30591.00 | 2315.50 | 2.54 |
| 2024-08-05 | 7.58 | 7.41 | -0.26 | -3.39 | 30625.13 | 2314.58 | 2.55 |
| 2024-08-02 | 7.80 | 7.67 | -0.22 | -2.79 | 43544.13 | 3379.65 | 3.62 |
| 2024-08-01 | 7.94 | 7.89 | 0.14 | 1.81 | 61668.00 | 4885.77 | 5.13 |
| 2024-07-31 | 7.58 | 7.75 | 0.22 | 2.92 | 40044.00 | 3075.06 | 3.33 |
| 2024-07-30 | 7.50 | 7.53 | 0.00 | 0.00 | 39888.85 | 3011.80 | 3.32 |
| 2024-07-29 | 7.42 | 7.53 | 0.04 | 0.53 | 59400.81 | 4402.18 | 4.94 |
| 2024-07-26 | 7.10 | 7.49 | 0.39 | 5.49 | 57652.50 | 4280.66 | 4.79 |
| 2024-07-25 | 7.01 | 7.10 | 0.06 | 0.85 | 21659.00 | 1529.87 | 1.80 |
| 2024-07-24 | 7.19 | 7.04 | -0.16 | -2.22 | 24813.55 | 1760.32 | 2.06 |
| 2024-07-23 | 7.31 | 7.20 | 0.00 | 0.00 | 37959.84 | 2802.83 | 3.16 |
| 2024-07-22 | 7.09 | 7.20 | 0.17 | 2.42 | 21433.64 | 1528.92 | 1.78 |
| 2024-07-19 | 6.92 | 7.03 | 0.11 | 1.59 | 20768.00 | 1459.47 | 1.73 |
| 2024-07-18 | 7.03 | 6.92 | -0.13 | -1.84 | 21536.00 | 1487.27 | 1.79 |
| 2024-07-17 | 7.16 | 7.05 | -0.09 | -1.26 | 25934.00 | 1839.51 | 2.16 |
| 2024-07-16 | 7.29 | 7.14 | -0.16 | -2.19 | 26898.00 | 1918.96 | 2.24 |
| 2024-07-15 | 7.39 | 7.30 | -0.17 | -2.28 | 20215.00 | 1480.10 | 1.68 |
| 2024-07-12 | 7.38 | 7.47 | 0.09 | 1.22 | 36769.42 | 2786.96 | 3.06 |
| 2024-07-11 | 7.20 | 7.38 | 0.32 | 4.53 | 26017.00 | 1899.04 | 2.16 |
| 2024-07-10 | 7.18 | 7.06 | -0.13 | -1.81 | 21093.00 | 1497.52 | 1.75 |
| 2024-07-09 | 7.05 | 7.19 | 0.08 | 1.13 | 24889.00 | 1765.87 | 2.07 |
| 2024-07-08 | 7.38 | 7.11 | -0.29 | -3.92 | 25273.00 | 1817.50 | 2.10 |
| 2024-07-05 | 7.29 | 7.40 | 0.16 | 2.21 | 27876.00 | 2033.36 | 2.32 |
| 2024-07-04 | 7.64 | 7.24 | -0.38 | -4.99 | 25403.00 | 1877.48 | 2.11 |
| 2024-07-03 | 7.67 | 7.62 | -0.07 | -0.91 | 23203.00 | 1778.98 | 1.93 |
| 2024-07-02 | 7.58 | 7.69 | 0.07 | 0.92 | 33742.42 | 2594.54 | 2.81 |
| 2024-07-01 | 7.54 | 7.62 | 0.07 | 0.93 | 29406.47 | 2238.28 | 2.45 |
| 2024-06-28 | 7.54 | 7.55 | 0.04 | 0.53 | 24163.00 | 1838.25 | 2.01 |
| 2024-06-27 | 7.56 | 7.52 | -0.05 | -0.66 | 35666.00 | 2712.32 | 2.97 |
| 2024-06-26 | 7.25 | 7.57 | 0.31 | 4.27 | 27778.00 | 2034.07 | 2.31 |
| 2024-06-25 | 7.19 | 7.26 | 0.04 | 0.55 | 27879.47 | 2034.13 | 2.32 |
| 2024-06-24 | 7.62 | 7.22 | -0.50 | -6.48 | 47713.00 | 3496.80 | 3.97 |
| 2024-06-21 | 7.53 | 7.72 | 0.11 | 1.45 | 36077.00 | 2805.32 | 3.00 |
| 2024-06-20 | 7.86 | 7.61 | -0.29 | -3.67 | 29496.00 | 2272.29 | 2.45 |
| 2024-06-19 | 7.74 | 7.90 | 0.21 | 2.73 | 43422.00 | 3438.22 | 3.61 |
| 2024-06-18 | 7.51 | 7.69 | 0.18 | 2.40 | 20803.01 | 1589.42 | 1.73 |
| 2024-06-17 | 7.55 | 7.51 | -0.04 | -0.53 | 28063.00 | 2103.33 | 2.33 |
| 2024-06-14 | 7.70 | 7.55 | -0.03 | -0.40 | 20188.28 | 1519.74 | 1.68 |
| 2024-06-13 | 7.73 | 7.58 | -0.08 | -1.04 | 19192.00 | 1462.58 | 1.60 |
| 2024-06-12 | 7.51 | 7.66 | 0.25 | 3.37 | 23741.00 | 1805.04 | 1.97 |
| 2024-06-11 | 7.60 | 7.41 | -0.13 | -1.72 | 28278.00 | 2087.87 | 2.35 |
| 2024-06-07 | 7.19 | 7.54 | 0.47 | 6.65 | 43439.00 | 3236.21 | 3.61 |
| 2024-06-06 | 7.56 | 7.07 | -0.51 | -6.73 | 40454.00 | 2902.78 | 3.36 |
| 2024-06-05 | 7.81 | 7.58 | -0.23 | -2.95 | 31894.00 | 2432.90 | 2.65 |
| 2024-06-04 | 8.02 | 7.81 | -0.24 | -2.98 | 44249.00 | 3445.42 | 3.68 |
| 2024-06-03 | 8.28 | 8.05 | -0.28 | -3.36 | 48863.00 | 3977.53 | 4.06 |
| 2024-05-31 | 8.33 | 8.33 | -0.04 | -0.48 | 41346.00 | 3430.99 | 3.44 |
| 2024-05-30 | 8.63 | 8.37 | -0.37 | -4.23 | 73672.00 | 6219.34 | 6.13 |
| 2024-05-29 | 8.31 | 8.74 | 0.39 | 4.67 | 79962.00 | 7125.16 | 6.65 |
| 2024-05-28 | 8.53 | 8.35 | -0.20 | -2.34 | 15699.00 | 1319.13 | 1.31 |
| 2024-05-27 | 8.62 | 8.55 | -0.03 | -0.35 | 19957.00 | 1684.38 | 1.66 |
| 2024-05-24 | 8.79 | 8.58 | -0.21 | -2.39 | 26292.00 | 2280.36 | 2.19 |
| 2024-05-23 | 9.00 | 8.79 | -0.21 | -2.33 | 26201.00 | 2320.65 | 2.18 |
| 2024-05-22 | 8.81 | 9.00 | 0.24 | 2.74 | 32806.00 | 2959.68 | 2.73 |
| 2024-05-21 | 8.95 | 8.76 | -0.23 | -2.56 | 33250.87 | 2939.11 | 2.76 |
| 2024-05-20 | 9.16 | 8.99 | -0.21 | -2.28 | 30776.00 | 2795.06 | 2.56 |
| 2024-05-17 | 9.25 | 9.20 | 0.04 | 0.44 | 34143.87 | 3123.96 | 2.84 |
| 2024-05-16 | 8.82 | 9.16 | 0.36 | 4.09 | 52193.60 | 4745.05 | 4.34 |
| 2024-05-15 | 8.68 | 8.80 | 0.22 | 2.56 | 52788.00 | 4664.59 | 4.39 |
| 2024-05-14 | 8.49 | 8.58 | 0.16 | 1.90 | 29531.15 | 2533.46 | 2.46 |
| 2024-05-13 | 8.63 | 8.42 | -0.32 | -3.66 | 34810.00 | 2949.70 | 2.89 |
日K线
周K线
月K线
