延江股份(300658)股票信息
| 股票代码 | 300658 |
| 股票名称 | 延江股份 |
| 最新价/元 | 5.20 |
| 涨跌额/元 | -0.90 |
| 涨跌幅/% | -14.75 |
| 买入/元 | 5.20 |
| 卖出/元 | 5.21 |
| 昨收/元 | 6.10 |
| 今开/元 | 5.86 |
| 最高/元 | 5.88 |
| 最低/元 | 5.18 |
| 成交量/手 | 126155.32 |
| 成交额/万 | 6953.66 |
| 股净值/元 | 86.67 |
| 市净率 | 1.26 |
| 总市值/万 | 173037.33 |
| 流通值/万 | 117209.58 |
| 换手率/% | 5.60 |
| 入市日期 | 2017-06-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
延江股份(300658)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 | 5.86 | 5.20 | -0.90 | -14.75 | 126155.32 | 6953.66 | 5.60 |
| 2024-10-08 | 6.63 | 6.10 | 0.49 | 8.73 | 186559.61 | 11247.40 | 8.28 |
| 2024-09-30 | 5.09 | 5.61 | 0.65 | 13.11 | 180181.39 | 9550.45 | 7.99 |
| 2024-09-27 | 4.91 | 4.96 | 0.22 | 4.64 | 81933.55 | 4001.36 | 3.63 |
| 2024-09-26 | 4.62 | 4.74 | 0.12 | 2.60 | 54676.00 | 2549.86 | 2.43 |
| 2024-09-25 | 4.61 | 4.62 | 0.04 | 0.87 | 64320.10 | 2977.25 | 2.85 |
| 2024-09-24 | 4.46 | 4.58 | 0.11 | 2.46 | 42763.20 | 1934.59 | 1.90 |
| 2024-09-23 | 4.42 | 4.47 | 0.04 | 0.90 | 34752.78 | 1540.17 | 1.54 |
| 2024-09-20 | 4.47 | 4.43 | -0.05 | -1.12 | 54179.04 | 2413.89 | 2.40 |
| 2024-09-19 | 4.29 | 4.48 | 0.22 | 5.16 | 52508.12 | 2328.29 | 2.33 |
| 2024-09-18 | 4.31 | 4.26 | -0.06 | -1.39 | 42181.40 | 1786.03 | 1.87 |
| 2024-09-13 | 4.41 | 4.32 | -0.08 | -1.82 | 26090.00 | 1136.86 | 1.16 |
| 2024-09-12 | 4.38 | 4.40 | 0.01 | 0.23 | 34565.20 | 1528.44 | 1.53 |
| 2024-09-11 | 4.42 | 4.39 | -0.02 | -0.45 | 25666.30 | 1131.46 | 1.14 |
| 2024-09-10 | 4.42 | 4.41 | 0.00 | 0.00 | 39916.60 | 1750.31 | 1.77 |
| 2024-09-09 | 4.34 | 4.41 | 0.06 | 1.38 | 47864.80 | 2098.18 | 2.12 |
| 2024-09-06 | 4.38 | 4.35 | -0.06 | -1.36 | 30574.39 | 1339.46 | 1.36 |
| 2024-09-05 | 4.33 | 4.41 | 0.07 | 1.61 | 25037.19 | 1098.31 | 1.11 |
| 2024-09-04 | 4.38 | 4.34 | -0.06 | -1.36 | 29095.40 | 1271.16 | 1.29 |
| 2024-09-03 | 4.49 | 4.40 | -0.05 | -1.12 | 34394.30 | 1520.12 | 1.53 |
| 2024-09-02 | 4.42 | 4.45 | 0.03 | 0.68 | 58620.50 | 2612.88 | 2.60 |
| 2024-08-30 | 4.39 | 4.42 | 0.05 | 1.14 | 79476.40 | 3508.68 | 3.53 |
| 2024-08-29 | 4.24 | 4.37 | 0.13 | 3.07 | 88991.90 | 3879.83 | 3.95 |
| 2024-08-28 | 4.09 | 4.24 | 0.14 | 3.42 | 38642.20 | 1623.88 | 1.71 |
| 2024-08-27 | 4.17 | 4.10 | -0.05 | -1.21 | 31970.00 | 1319.23 | 1.42 |
| 2024-08-26 | 3.99 | 4.15 | 0.15 | 3.75 | 27603.60 | 1137.21 | 1.22 |
| 2024-08-23 | 4.09 | 4.00 | -0.08 | -1.96 | 29173.70 | 1177.74 | 1.29 |
| 2024-08-22 | 4.14 | 4.08 | -0.07 | -1.69 | 20859.20 | 859.27 | 0.93 |
| 2024-08-21 | 4.13 | 4.15 | -0.01 | -0.24 | 16874.80 | 703.25 | 0.75 |
| 2024-08-20 | 4.28 | 4.16 | -0.12 | -2.80 | 27051.40 | 1134.78 | 1.20 |
| 2024-08-19 | 4.19 | 4.28 | 0.05 | 1.18 | 28350.84 | 1208.38 | 1.26 |
| 2024-08-16 | 4.34 | 4.23 | -0.08 | -1.86 | 30446.44 | 1294.37 | 1.35 |
| 2024-08-15 | 4.26 | 4.31 | 0.05 | 1.17 | 35779.40 | 1527.78 | 1.59 |
| 2024-08-14 | 4.24 | 4.26 | 0.01 | 0.24 | 18109.40 | 771.02 | 0.80 |
| 2024-08-13 | 4.17 | 4.25 | 0.06 | 1.43 | 25897.50 | 1087.33 | 1.15 |
| 2024-08-12 | 4.23 | 4.19 | -0.04 | -0.95 | 19273.00 | 807.53 | 0.86 |
| 2024-08-09 | 4.30 | 4.23 | -0.03 | -0.70 | 18981.37 | 810.79 | 0.84 |
| 2024-08-08 | 4.24 | 4.26 | 0.04 | 0.95 | 22113.90 | 937.58 | 0.98 |
| 2024-08-07 | 4.24 | 4.22 | -0.02 | -0.47 | 22679.97 | 961.30 | 1.01 |
| 2024-08-06 | 4.13 | 4.24 | 0.13 | 3.16 | 27674.20 | 1162.29 | 1.23 |
| 2024-08-05 | 4.15 | 4.11 | -0.08 | -1.91 | 31902.20 | 1330.27 | 1.42 |
| 2024-08-02 | 4.25 | 4.19 | -0.06 | -1.41 | 29061.20 | 1227.77 | 1.29 |
| 2024-08-01 | 4.28 | 4.25 | 0.01 | 0.24 | 30790.60 | 1314.32 | 1.37 |
| 2024-07-31 | 4.11 | 4.24 | 0.14 | 3.42 | 31195.80 | 1302.80 | 1.38 |
| 2024-07-30 | 4.04 | 4.10 | 0.06 | 1.49 | 22112.80 | 901.38 | 0.98 |
| 2024-07-29 | 4.07 | 4.04 | 0.02 | 0.50 | 24529.40 | 989.74 | 1.09 |
| 2024-07-26 | 3.96 | 4.02 | 0.07 | 1.77 | 28851.80 | 1156.99 | 1.28 |
| 2024-07-25 | 3.92 | 3.95 | 0.02 | 0.51 | 28134.60 | 1106.06 | 1.25 |
| 2024-07-24 | 3.96 | 3.93 | -0.07 | -1.75 | 29578.61 | 1168.50 | 1.31 |
| 2024-07-23 | 4.06 | 4.00 | -0.03 | -0.74 | 30568.30 | 1242.69 | 1.36 |
| 2024-07-22 | 3.96 | 4.03 | 0.04 | 1.00 | 21429.44 | 861.84 | 0.95 |
| 2024-07-19 | 3.96 | 3.99 | 0.01 | 0.25 | 33527.24 | 1337.35 | 1.49 |
| 2024-07-18 | 4.06 | 3.98 | -0.07 | -1.73 | 38381.60 | 1516.33 | 1.70 |
| 2024-07-17 | 4.05 | 4.05 | 0.00 | 0.00 | 25188.80 | 1015.67 | 1.12 |
| 2024-07-16 | 4.12 | 4.05 | -0.05 | -1.22 | 28902.00 | 1175.00 | 1.28 |
| 2024-07-15 | 4.22 | 4.10 | -0.13 | -3.07 | 36377.60 | 1492.47 | 1.61 |
| 2024-07-12 | 4.22 | 4.23 | -0.01 | -0.24 | 28377.20 | 1206.76 | 1.26 |
| 2024-07-11 | 4.11 | 4.24 | 0.22 | 5.47 | 37820.50 | 1578.39 | 1.68 |
| 2024-07-10 | 4.13 | 4.02 | -0.11 | -2.66 | 30816.00 | 1247.04 | 1.37 |
| 2024-07-09 | 4.10 | 4.13 | 0.05 | 1.23 | 36088.40 | 1467.85 | 1.60 |
| 2024-07-08 | 4.25 | 4.08 | -0.16 | -3.77 | 29505.88 | 1215.40 | 1.31 |
| 2024-07-05 | 4.18 | 4.24 | 0.07 | 1.68 | 29176.64 | 1220.22 | 1.29 |
| 2024-07-04 | 4.36 | 4.17 | -0.17 | -3.92 | 41632.20 | 1763.56 | 1.85 |
| 2024-07-03 | 4.40 | 4.34 | -0.04 | -0.91 | 28245.51 | 1236.89 | 1.25 |
| 2024-07-02 | 4.30 | 4.38 | 0.08 | 1.86 | 32000.84 | 1398.89 | 1.42 |
| 2024-07-01 | 4.23 | 4.30 | 0.08 | 1.90 | 32663.50 | 1382.77 | 1.45 |
| 2024-06-28 | 4.18 | 4.22 | 0.00 | 0.00 | 30916.40 | 1313.99 | 1.37 |
| 2024-06-27 | 4.27 | 4.22 | -0.05 | -1.17 | 33455.80 | 1431.24 | 1.48 |
| 2024-06-26 | 4.07 | 4.27 | 0.18 | 4.40 | 38441.80 | 1595.44 | 1.71 |
| 2024-06-25 | 4.01 | 4.09 | 0.04 | 0.99 | 35276.66 | 1448.84 | 1.57 |
| 2024-06-24 | 4.19 | 4.05 | -0.18 | -4.26 | 40975.80 | 1667.24 | 1.82 |
| 2024-06-21 | 4.22 | 4.23 | -0.03 | -0.70 | 31322.40 | 1330.85 | 1.39 |
| 2024-06-20 | 4.36 | 4.26 | -0.11 | -2.52 | 27427.80 | 1177.14 | 1.22 |
| 2024-06-19 | 4.40 | 4.37 | 0.00 | 0.00 | 31017.30 | 1358.78 | 1.38 |
| 2024-06-18 | 4.25 | 4.37 | 0.12 | 2.82 | 43409.95 | 1878.75 | 1.93 |
| 2024-06-17 | 4.31 | 4.25 | -0.08 | -1.85 | 36107.72 | 1540.37 | 1.60 |
| 2024-06-14 | 4.36 | 4.33 | -0.03 | -0.69 | 37464.30 | 1617.93 | 1.66 |
| 2024-06-13 | 4.47 | 4.36 | -0.09 | -2.02 | 40682.80 | 1773.80 | 1.80 |
| 2024-06-12 | 4.33 | 4.48 | 0.15 | 3.46 | 42686.90 | 1893.38 | 1.89 |
| 2024-06-11 | 4.37 | 4.33 | -0.04 | -0.92 | 49499.20 | 2121.62 | 2.20 |
| 2024-06-07 | 4.16 | 4.37 | 0.24 | 5.81 | 61939.20 | 2683.35 | 2.75 |
| 2024-06-06 | 4.42 | 4.13 | -0.28 | -6.35 | 71485.00 | 2996.54 | 3.17 |
| 2024-06-05 | 4.57 | 4.41 | -0.16 | -3.50 | 41662.50 | 1855.83 | 1.85 |
| 2024-06-04 | 4.70 | 4.57 | -0.13 | -2.77 | 58340.60 | 2652.80 | 2.59 |
| 2024-06-03 | 5.01 | 4.70 | -0.30 | -6.00 | 72391.60 | 3431.37 | 3.21 |
| 2024-05-31 | 4.93 | 5.00 | 0.07 | 1.42 | 30126.44 | 1495.36 | 1.34 |
| 2024-05-30 | 5.00 | 4.93 | -0.07 | -1.40 | 22815.20 | 1129.75 | 1.01 |
| 2024-05-29 | 4.96 | 5.00 | 0.06 | 1.22 | 33819.50 | 1693.96 | 1.50 |
| 2024-05-28 | 5.02 | 4.94 | -0.09 | -1.79 | 26137.80 | 1298.14 | 1.16 |
| 2024-05-27 | 4.99 | 5.03 | 0.02 | 0.40 | 30914.20 | 1540.08 | 1.37 |
| 2024-05-24 | 5.02 | 5.01 | 0.00 | 0.00 | 28153.40 | 1411.20 | 1.25 |
| 2024-05-23 | 5.16 | 5.01 | -0.17 | -3.28 | 44808.60 | 2255.01 | 1.99 |
| 2024-05-22 | 5.15 | 5.18 | 0.04 | 0.78 | 30674.60 | 1593.63 | 1.36 |
| 2024-05-21 | 5.14 | 5.14 | -0.05 | -0.96 | 37478.60 | 1926.54 | 1.66 |
| 2024-05-20 | 5.33 | 5.19 | -0.14 | -2.63 | 53026.40 | 2772.95 | 2.35 |
| 2024-05-17 | 5.24 | 5.33 | 0.08 | 1.52 | 33175.40 | 1752.84 | 1.47 |
| 2024-05-16 | 5.18 | 5.25 | 0.05 | 0.96 | 33343.00 | 1752.92 | 1.48 |
| 2024-05-15 | 5.19 | 5.20 | 0.01 | 0.19 | 38830.20 | 2023.34 | 1.72 |
| 2024-05-14 | 5.10 | 5.19 | 0.13 | 2.57 | 43814.40 | 2268.40 | 1.94 |
| 2024-05-13 | 5.17 | 5.06 | -0.11 | -2.13 | 46592.80 | 2364.03 | 2.07 |
日K线
周K线
月K线
