英搏尔(300681)股票信息
| 股票代码 | 300681 |
| 股票名称 | 英搏尔 |
| 最新价/元 | 16.28 |
| 涨跌额/元 | -2.90 |
| 涨跌幅/% | -15.12 |
| 买入/元 | 16.28 |
| 卖出/元 | 16.30 |
| 昨收/元 | 19.18 |
| 今开/元 | 18.25 |
| 最高/元 | 18.52 |
| 最低/元 | 16.28 |
| 成交量/手 | 136307.70 |
| 成交额/万 | 23957.21 |
| 股净值/元 | 49.33 |
| 市净率 | 2.19 |
| 总市值/万 | 410781.37 |
| 流通值/万 | 281663.99 |
| 换手率/% | 7.88 |
| 入市日期 | 2017-07-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
英搏尔(300681)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 | 18.25 | 16.28 | -2.90 | -15.12 | 136307.70 | 23957.21 | 7.88 |
| 2024-10-08 | 19.88 | 19.18 | 2.59 | 15.61 | 166583.42 | 31053.84 | 9.63 |
| 2024-09-30 | 14.95 | 16.59 | 2.17 | 15.05 | 145099.06 | 22980.02 | 8.39 |
| 2024-09-27 | 13.92 | 14.42 | 0.87 | 6.42 | 94573.18 | 13389.93 | 5.47 |
| 2024-09-26 | 13.05 | 13.55 | 0.49 | 3.75 | 50752.36 | 6741.34 | 2.93 |
| 2024-09-25 | 13.00 | 13.06 | 0.14 | 1.08 | 47906.20 | 6311.23 | 2.77 |
| 2024-09-24 | 12.61 | 12.92 | 0.40 | 3.20 | 48773.45 | 6187.34 | 2.82 |
| 2024-09-23 | 12.50 | 12.52 | -0.05 | -0.40 | 26498.50 | 3334.16 | 1.53 |
| 2024-09-20 | 12.75 | 12.57 | -0.18 | -1.41 | 29125.65 | 3694.30 | 1.68 |
| 2024-09-19 | 12.75 | 12.75 | 0.08 | 0.63 | 24616.00 | 3156.73 | 1.42 |
| 2024-09-18 | 12.76 | 12.67 | -0.11 | -0.86 | 24118.00 | 3040.71 | 1.39 |
| 2024-09-13 | 13.25 | 12.78 | -0.51 | -3.84 | 39133.21 | 5074.10 | 2.26 |
| 2024-09-12 | 13.54 | 13.29 | -0.10 | -0.75 | 20841.00 | 2796.17 | 1.20 |
| 2024-09-11 | 13.46 | 13.39 | -0.09 | -0.67 | 23518.50 | 3160.22 | 1.36 |
| 2024-09-10 | 13.19 | 13.48 | 0.19 | 1.43 | 30320.86 | 4034.99 | 1.75 |
| 2024-09-09 | 13.20 | 13.29 | -0.10 | -0.75 | 32951.75 | 4382.14 | 1.90 |
| 2024-09-06 | 13.50 | 13.39 | -0.15 | -1.11 | 46067.32 | 6231.35 | 2.66 |
| 2024-09-05 | 13.58 | 13.54 | 0.13 | 0.97 | 46890.50 | 6379.94 | 2.71 |
| 2024-09-04 | 13.53 | 13.41 | -0.19 | -1.40 | 48779.12 | 6556.08 | 2.82 |
| 2024-09-03 | 13.71 | 13.60 | 0.00 | 0.00 | 60005.35 | 8152.44 | 3.47 |
| 2024-09-02 | 13.46 | 13.60 | 0.00 | 0.00 | 104671.94 | 14392.50 | 6.05 |
| 2024-08-30 | 13.29 | 13.60 | 0.21 | 1.57 | 138883.93 | 18962.15 | 8.03 |
| 2024-08-29 | 12.44 | 13.39 | 0.76 | 6.02 | 130156.23 | 17136.84 | 7.52 |
| 2024-08-28 | 12.95 | 12.63 | -0.25 | -1.94 | 51565.74 | 6541.30 | 2.98 |
| 2024-08-27 | 13.04 | 12.88 | -0.16 | -1.23 | 68050.11 | 8706.04 | 3.93 |
| 2024-08-26 | 12.56 | 13.04 | 0.20 | 1.56 | 93127.35 | 12009.24 | 5.38 |
| 2024-08-23 | 11.94 | 12.84 | 0.95 | 7.99 | 119312.12 | 15384.96 | 6.90 |
| 2024-08-22 | 12.12 | 11.89 | -0.23 | -1.90 | 19788.35 | 2382.61 | 1.14 |
| 2024-08-21 | 11.86 | 12.12 | 0.19 | 1.59 | 20112.12 | 2429.93 | 1.16 |
| 2024-08-20 | 12.19 | 11.93 | -0.29 | -2.37 | 23249.62 | 2787.00 | 1.34 |
| 2024-08-19 | 12.44 | 12.22 | -0.13 | -1.05 | 18446.42 | 2266.63 | 1.07 |
| 2024-08-16 | 12.41 | 12.35 | -0.07 | -0.56 | 19522.34 | 2419.98 | 1.13 |
| 2024-08-15 | 12.25 | 12.42 | 0.15 | 1.22 | 24242.72 | 2990.12 | 1.40 |
| 2024-08-14 | 12.36 | 12.27 | -0.06 | -0.49 | 14961.05 | 1843.08 | 0.86 |
| 2024-08-13 | 12.08 | 12.33 | 0.18 | 1.48 | 16839.00 | 2054.56 | 0.97 |
| 2024-08-12 | 12.28 | 12.15 | -0.13 | -1.06 | 21185.00 | 2569.73 | 1.22 |
| 2024-08-09 | 12.40 | 12.28 | -0.09 | -0.73 | 20043.50 | 2494.65 | 1.16 |
| 2024-08-08 | 12.45 | 12.37 | -0.14 | -1.12 | 26806.50 | 3308.61 | 1.55 |
| 2024-08-07 | 12.42 | 12.51 | 0.09 | 0.73 | 22713.70 | 2839.19 | 1.31 |
| 2024-08-06 | 12.42 | 12.42 | 0.14 | 1.14 | 29213.95 | 3624.52 | 1.69 |
| 2024-08-05 | 12.73 | 12.28 | -0.62 | -4.81 | 47886.61 | 6024.28 | 2.77 |
| 2024-08-02 | 13.01 | 12.90 | -0.28 | -2.12 | 45077.11 | 5862.13 | 2.61 |
| 2024-08-01 | 13.30 | 13.18 | -0.21 | -1.57 | 70864.20 | 9327.12 | 4.10 |
| 2024-07-31 | 12.74 | 13.39 | 0.36 | 2.76 | 101469.04 | 13307.91 | 5.87 |
| 2024-07-30 | 12.48 | 13.03 | 0.49 | 3.91 | 69962.52 | 8915.20 | 4.04 |
| 2024-07-29 | 12.47 | 12.54 | 0.08 | 0.64 | 23258.99 | 2900.63 | 1.34 |
| 2024-07-26 | 12.14 | 12.46 | 0.24 | 1.96 | 28302.49 | 3515.90 | 1.64 |
| 2024-07-25 | 12.37 | 12.22 | 0.17 | 1.41 | 38343.83 | 4658.85 | 2.22 |
| 2024-07-24 | 12.26 | 12.05 | -0.30 | -2.43 | 33000.93 | 3997.49 | 1.91 |
| 2024-07-23 | 12.60 | 12.35 | -0.27 | -2.14 | 29355.00 | 3710.58 | 1.70 |
| 2024-07-22 | 12.69 | 12.62 | -0.08 | -0.63 | 24511.50 | 3103.48 | 1.42 |
| 2024-07-19 | 12.31 | 12.70 | 0.25 | 2.01 | 27878.00 | 3531.88 | 1.61 |
| 2024-07-18 | 12.62 | 12.45 | -0.35 | -2.73 | 32993.40 | 4103.47 | 1.91 |
| 2024-07-17 | 13.32 | 12.80 | -0.44 | -3.32 | 30554.40 | 3964.14 | 1.77 |
| 2024-07-16 | 13.11 | 13.24 | 0.12 | 0.92 | 33495.30 | 4423.63 | 1.94 |
| 2024-07-15 | 13.52 | 13.12 | -0.14 | -1.06 | 56233.21 | 7463.20 | 3.25 |
| 2024-07-12 | 13.13 | 13.26 | 0.08 | 0.61 | 28866.60 | 3805.51 | 1.67 |
| 2024-07-11 | 12.89 | 13.18 | 0.58 | 4.60 | 40690.50 | 5323.52 | 2.35 |
| 2024-07-10 | 12.30 | 12.60 | 0.29 | 2.36 | 45209.76 | 5681.48 | 2.61 |
| 2024-07-09 | 11.78 | 12.31 | 0.59 | 5.03 | 44383.30 | 5307.62 | 2.57 |
| 2024-07-08 | 12.30 | 11.72 | -0.65 | -5.26 | 53845.00 | 6370.69 | 3.11 |
| 2024-07-05 | 12.28 | 12.37 | 0.00 | 0.00 | 26261.00 | 3216.40 | 1.52 |
| 2024-07-04 | 12.83 | 12.37 | -0.45 | -3.51 | 36754.85 | 4622.38 | 2.12 |
| 2024-07-03 | 13.13 | 12.82 | -0.30 | -2.29 | 30491.00 | 3954.91 | 1.76 |
| 2024-07-02 | 13.33 | 13.12 | -0.24 | -1.80 | 28147.00 | 3724.35 | 1.63 |
| 2024-07-01 | 13.26 | 13.36 | 0.32 | 2.45 | 38260.25 | 5050.86 | 2.21 |
| 2024-06-28 | 12.78 | 13.04 | 0.19 | 1.48 | 53999.50 | 7094.88 | 3.12 |
| 2024-06-27 | 13.38 | 12.85 | -0.78 | -5.72 | 57011.91 | 7479.65 | 3.30 |
| 2024-06-26 | 13.32 | 13.63 | 0.26 | 1.95 | 51600.76 | 6892.34 | 2.98 |
| 2024-06-25 | 13.10 | 13.37 | -0.03 | -0.22 | 64557.03 | 8723.14 | 3.73 |
| 2024-06-24 | 14.80 | 13.40 | -1.63 | -10.85 | 117797.65 | 16352.15 | 6.81 |
| 2024-06-21 | 14.18 | 15.03 | 0.81 | 5.70 | 124242.57 | 18279.06 | 7.18 |
| 2024-06-20 | 14.38 | 14.22 | -0.18 | -1.25 | 58828.94 | 8463.40 | 3.40 |
| 2024-06-19 | 14.53 | 14.40 | -0.12 | -0.83 | 47132.44 | 6806.08 | 2.72 |
| 2024-06-18 | 14.22 | 14.52 | 0.22 | 1.54 | 34239.96 | 4950.49 | 1.98 |
| 2024-06-17 | 14.27 | 14.30 | -0.16 | -1.11 | 34577.20 | 4936.75 | 2.00 |
| 2024-06-14 | 14.36 | 14.46 | 0.14 | 0.98 | 54267.37 | 7795.36 | 3.14 |
| 2024-06-13 | 13.73 | 14.32 | 0.44 | 3.17 | 60191.19 | 8585.75 | 3.48 |
| 2024-06-12 | 13.30 | 13.88 | 0.58 | 4.36 | 42797.91 | 5851.09 | 2.47 |
| 2024-06-11 | 13.14 | 13.30 | 0.11 | 0.83 | 26887.59 | 3514.31 | 1.55 |
| 2024-06-07 | 13.04 | 13.19 | 0.45 | 3.53 | 42164.65 | 5548.49 | 2.44 |
| 2024-06-06 | 13.32 | 12.74 | -0.83 | -6.12 | 46114.74 | 5999.97 | 2.67 |
| 2024-06-05 | 13.96 | 13.57 | -0.40 | -2.86 | 25592.26 | 3517.11 | 1.48 |
| 2024-06-04 | 14.46 | 13.97 | -0.31 | -2.17 | 36846.26 | 5134.17 | 2.13 |
| 2024-06-03 | 14.68 | 14.28 | -0.40 | -2.73 | 45526.78 | 6562.53 | 2.63 |
| 2024-05-31 | 14.47 | 14.68 | 0.21 | 1.45 | 46188.50 | 6770.50 | 2.67 |
| 2024-05-30 | 14.15 | 14.47 | 0.22 | 1.54 | 45081.32 | 6498.87 | 2.61 |
| 2024-05-29 | 13.98 | 14.28 | 0.21 | 1.49 | 55187.33 | 7875.74 | 3.19 |
| 2024-05-28 | 13.90 | 14.07 | 0.20 | 1.44 | 45458.00 | 6442.82 | 2.63 |
| 2024-05-27 | 13.84 | 13.87 | 0.03 | 0.22 | 25183.00 | 3447.97 | 1.46 |
| 2024-05-24 | 14.07 | 13.84 | -0.26 | -1.84 | 30143.13 | 4212.21 | 1.74 |
| 2024-05-23 | 14.40 | 14.10 | -0.36 | -2.49 | 24115.13 | 3424.22 | 1.39 |
| 2024-05-22 | 14.30 | 14.46 | 0.18 | 1.26 | 25345.90 | 3653.77 | 1.47 |
| 2024-05-21 | 14.55 | 14.28 | -0.34 | -2.33 | 44812.77 | 6408.24 | 2.59 |
| 2024-05-20 | 14.77 | 14.62 | -0.08 | -0.54 | 32084.99 | 4729.37 | 1.85 |
| 2024-05-17 | 14.73 | 14.70 | 0.09 | 0.62 | 25039.30 | 3660.49 | 1.45 |
| 2024-05-16 | 14.52 | 14.61 | 0.07 | 0.48 | 23702.40 | 3476.51 | 1.37 |
| 2024-05-15 | 14.91 | 14.54 | -0.38 | -2.55 | 32081.44 | 4716.72 | 1.85 |
| 2024-05-14 | 14.98 | 14.92 | 0.07 | 0.47 | 28744.11 | 4281.86 | 1.66 |
| 2024-05-13 | 15.20 | 14.85 | -0.41 | -2.69 | 44389.00 | 6609.49 | 2.57 |
日K线
周K线
月K线
