创业黑马(300688)股票信息
| 股票代码 | 300688 |
| 股票名称 | 创业黑马 |
| 最新价/元 | 26.37 |
| 涨跌额/元 | -5.41 |
| 涨跌幅/% | -17.02 |
| 买入/元 | 26.37 |
| 卖出/元 | 26.38 |
| 昨收/元 | 31.78 |
| 今开/元 | 29.80 |
| 最高/元 | 29.80 |
| 最低/元 | 26.20 |
| 成交量/手 | 158156.40 |
| 成交额/万 | 44607.96 |
| 股净值/元 | 439.50 |
| 市净率 | 8.73 |
| 总市值/万 | 441379.65 |
| 流通值/万 | 374275.63 |
| 换手率/% | 11.14 |
| 入市日期 | 2017-08-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
创业黑马(300688)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 | 29.80 | 26.37 | -5.41 | -17.02 | 158156.40 | 44607.96 | 11.14 |
| 2024-10-08 | 32.00 | 31.78 | 3.35 | 11.78 | 278773.15 | 86627.69 | 19.64 |
| 2024-09-30 | 25.06 | 28.43 | 3.83 | 15.57 | 203004.78 | 54328.39 | 14.30 |
| 2024-09-27 | 23.37 | 24.60 | 1.44 | 6.22 | 124071.01 | 30280.16 | 8.74 |
| 2024-09-26 | 23.10 | 23.16 | 0.64 | 2.84 | 63348.50 | 14532.51 | 4.46 |
| 2024-09-25 | 22.44 | 22.52 | 0.12 | 0.54 | 52848.10 | 12056.61 | 3.72 |
| 2024-09-24 | 21.80 | 22.40 | 0.66 | 3.04 | 42652.00 | 9474.10 | 3.01 |
| 2024-09-23 | 21.57 | 21.74 | -0.22 | -1.00 | 17249.60 | 3768.02 | 1.22 |
| 2024-09-20 | 21.95 | 21.96 | -0.21 | -0.95 | 25362.90 | 5556.23 | 1.79 |
| 2024-09-19 | 22.21 | 22.17 | -0.23 | -1.03 | 37824.20 | 8334.99 | 2.66 |
| 2024-09-18 | 21.51 | 22.40 | 0.58 | 2.66 | 30518.00 | 6738.76 | 2.15 |
| 2024-09-13 | 21.37 | 21.82 | 0.32 | 1.49 | 25058.00 | 5432.13 | 1.77 |
| 2024-09-12 | 21.72 | 21.50 | -0.37 | -1.69 | 18523.00 | 4040.83 | 1.31 |
| 2024-09-11 | 22.28 | 21.87 | -0.24 | -1.09 | 20242.90 | 4485.21 | 1.43 |
| 2024-09-10 | 21.95 | 22.11 | 0.38 | 1.75 | 19176.50 | 4184.87 | 1.35 |
| 2024-09-09 | 22.00 | 21.73 | -0.43 | -1.94 | 16776.00 | 3675.00 | 1.18 |
| 2024-09-06 | 22.70 | 22.16 | -0.82 | -3.57 | 23409.00 | 5275.83 | 1.65 |
| 2024-09-05 | 22.35 | 22.98 | 0.63 | 2.82 | 37138.00 | 8497.22 | 2.62 |
| 2024-09-04 | 22.41 | 22.35 | -0.34 | -1.50 | 16715.60 | 3758.95 | 1.18 |
| 2024-09-03 | 22.40 | 22.69 | 0.18 | 0.80 | 14775.80 | 3350.49 | 1.04 |
| 2024-09-02 | 22.94 | 22.51 | -0.38 | -1.66 | 17183.00 | 3904.32 | 1.21 |
| 2024-08-30 | 22.33 | 22.89 | 0.53 | 2.37 | 24405.00 | 5577.81 | 1.72 |
| 2024-08-29 | 22.10 | 22.36 | 0.01 | 0.05 | 16324.50 | 3647.78 | 1.15 |
| 2024-08-28 | 21.88 | 22.35 | 0.45 | 2.06 | 18043.50 | 4022.86 | 1.27 |
| 2024-08-27 | 22.00 | 21.90 | -0.20 | -0.91 | 25263.80 | 5544.82 | 1.78 |
| 2024-08-26 | 22.68 | 22.10 | -0.88 | -3.83 | 28975.00 | 6517.86 | 2.04 |
| 2024-08-23 | 23.06 | 22.98 | -0.02 | -0.09 | 15941.00 | 3682.28 | 1.12 |
| 2024-08-22 | 23.12 | 23.00 | -0.13 | -0.56 | 19667.30 | 4559.43 | 1.39 |
| 2024-08-21 | 23.06 | 23.13 | 0.00 | 0.00 | 16320.00 | 3802.72 | 1.15 |
| 2024-08-20 | 23.51 | 23.13 | -0.65 | -2.73 | 18598.00 | 4323.63 | 1.31 |
| 2024-08-19 | 23.69 | 23.78 | 0.28 | 1.19 | 32867.50 | 7871.07 | 2.32 |
| 2024-08-16 | 23.38 | 23.50 | 0.19 | 0.82 | 24000.00 | 5620.76 | 1.69 |
| 2024-08-15 | 23.05 | 23.31 | 0.17 | 0.74 | 20711.39 | 4809.25 | 1.46 |
| 2024-08-14 | 23.20 | 23.14 | -0.03 | -0.13 | 13097.50 | 3041.85 | 0.92 |
| 2024-08-13 | 22.99 | 23.17 | 0.12 | 0.52 | 13287.42 | 3068.20 | 0.94 |
| 2024-08-12 | 23.40 | 23.05 | -0.09 | -0.39 | 20338.42 | 4690.62 | 1.43 |
| 2024-08-09 | 23.47 | 23.14 | -0.26 | -1.11 | 24648.10 | 5775.55 | 1.74 |
| 2024-08-08 | 23.70 | 23.40 | -1.08 | -4.41 | 64533.50 | 15119.19 | 4.55 |
| 2024-08-07 | 24.70 | 24.48 | -0.47 | -1.88 | 95354.89 | 23803.40 | 6.72 |
| 2024-08-06 | 23.86 | 24.95 | 0.96 | 4.00 | 98496.71 | 24235.74 | 6.94 |
| 2024-08-05 | 23.75 | 23.99 | 0.39 | 1.65 | 77973.00 | 18950.82 | 5.50 |
| 2024-08-02 | 24.30 | 23.60 | -1.00 | -4.07 | 45687.65 | 11045.06 | 3.22 |
| 2024-08-01 | 25.27 | 24.60 | -0.70 | -2.77 | 86869.50 | 21476.71 | 6.12 |
| 2024-07-31 | 23.78 | 25.30 | 1.55 | 6.53 | 106683.40 | 26867.36 | 7.52 |
| 2024-07-30 | 23.04 | 23.75 | 0.85 | 3.71 | 42073.50 | 9936.86 | 2.97 |
| 2024-07-29 | 22.69 | 22.90 | 0.15 | 0.66 | 17001.00 | 3897.58 | 1.20 |
| 2024-07-26 | 22.71 | 22.75 | 0.04 | 0.18 | 21534.65 | 4878.55 | 1.52 |
| 2024-07-25 | 22.70 | 22.71 | -0.09 | -0.40 | 14956.00 | 3405.73 | 1.05 |
| 2024-07-24 | 22.83 | 22.80 | -0.01 | -0.04 | 19015.00 | 4364.81 | 1.34 |
| 2024-07-23 | 23.28 | 22.81 | -0.59 | -2.52 | 19766.00 | 4588.41 | 1.39 |
| 2024-07-22 | 23.30 | 23.40 | -0.40 | -1.68 | 25913.10 | 6095.02 | 1.83 |
| 2024-07-19 | 23.89 | 23.80 | -0.12 | -0.50 | 30376.10 | 7342.40 | 2.14 |
| 2024-07-18 | 23.35 | 23.92 | 0.44 | 1.87 | 34846.00 | 8110.00 | 2.46 |
| 2024-07-17 | 23.91 | 23.48 | -0.42 | -1.76 | 22801.00 | 5428.83 | 1.61 |
| 2024-07-16 | 23.76 | 23.90 | 0.14 | 0.59 | 20156.50 | 4767.97 | 1.42 |
| 2024-07-15 | 24.20 | 23.76 | -0.70 | -2.86 | 23031.55 | 5500.75 | 1.62 |
| 2024-07-12 | 24.31 | 24.46 | -0.09 | -0.37 | 38087.00 | 9357.84 | 2.68 |
| 2024-07-11 | 24.14 | 24.55 | 0.94 | 3.98 | 36834.30 | 8942.72 | 2.60 |
| 2024-07-10 | 24.07 | 23.61 | -0.69 | -2.84 | 28438.50 | 6808.22 | 2.00 |
| 2024-07-09 | 24.04 | 24.30 | 0.65 | 2.75 | 34674.64 | 8257.57 | 2.44 |
| 2024-07-08 | 24.46 | 23.65 | -1.10 | -4.44 | 41910.00 | 10027.11 | 2.95 |
| 2024-07-05 | 24.36 | 24.75 | 0.45 | 1.85 | 37223.50 | 9233.85 | 2.62 |
| 2024-07-04 | 25.30 | 24.30 | -1.68 | -6.47 | 69218.80 | 17259.08 | 4.88 |
| 2024-07-03 | 25.80 | 25.98 | 0.35 | 1.37 | 109997.70 | 28555.60 | 7.75 |
| 2024-07-02 | 24.79 | 25.63 | 0.73 | 2.93 | 93829.00 | 24089.04 | 6.61 |
| 2024-07-01 | 24.80 | 24.90 | 0.10 | 0.40 | 40820.30 | 10088.51 | 2.88 |
| 2024-06-28 | 24.22 | 24.80 | -0.02 | -0.08 | 70533.00 | 17415.04 | 4.97 |
| 2024-06-27 | 24.40 | 24.82 | 0.43 | 1.76 | 79606.50 | 19819.29 | 5.61 |
| 2024-06-26 | 22.87 | 24.39 | 1.26 | 5.45 | 44940.30 | 10681.79 | 3.17 |
| 2024-06-25 | 23.20 | 23.13 | 0.22 | 0.96 | 38314.20 | 8926.36 | 2.70 |
| 2024-06-24 | 23.60 | 22.91 | -1.27 | -5.25 | 52264.80 | 12208.21 | 3.68 |
| 2024-06-21 | 24.88 | 24.18 | -1.88 | -7.21 | 86284.20 | 21340.99 | 6.08 |
| 2024-06-20 | 27.20 | 26.06 | 0.63 | 2.48 | 116163.10 | 30692.21 | 8.19 |
| 2024-06-19 | 25.70 | 25.43 | -0.37 | -1.43 | 32742.90 | 8348.75 | 2.31 |
| 2024-06-18 | 25.45 | 25.80 | 0.33 | 1.30 | 37246.90 | 9546.07 | 2.62 |
| 2024-06-17 | 24.75 | 25.47 | 1.02 | 4.17 | 66688.24 | 16901.37 | 4.70 |
| 2024-06-14 | 23.50 | 24.45 | 0.85 | 3.60 | 51956.00 | 12548.36 | 3.66 |
| 2024-06-13 | 23.86 | 23.60 | -0.19 | -0.80 | 31260.80 | 7395.58 | 2.20 |
| 2024-06-12 | 23.35 | 23.79 | 0.20 | 0.85 | 36421.35 | 8593.62 | 2.57 |
| 2024-06-11 | 23.12 | 23.59 | 0.33 | 1.42 | 41319.50 | 9455.95 | 2.91 |
| 2024-06-07 | 22.58 | 23.26 | 0.75 | 3.33 | 35313.00 | 8146.13 | 2.49 |
| 2024-06-06 | 24.10 | 22.51 | -1.63 | -6.75 | 53287.00 | 12263.95 | 3.76 |
| 2024-06-05 | 24.00 | 24.14 | 0.15 | 0.63 | 37641.00 | 9131.64 | 2.65 |
| 2024-06-04 | 25.60 | 23.99 | -1.61 | -6.29 | 61215.50 | 14980.92 | 4.31 |
| 2024-06-03 | 26.00 | 25.60 | -0.51 | -1.95 | 33904.20 | 8703.70 | 2.39 |
| 2024-05-31 | 26.01 | 26.11 | 0.28 | 1.08 | 33325.00 | 8660.67 | 2.35 |
| 2024-05-30 | 25.65 | 25.83 | 0.03 | 0.12 | 35749.30 | 9218.99 | 2.52 |
| 2024-05-29 | 26.14 | 25.80 | -0.33 | -1.26 | 33973.90 | 8803.48 | 2.39 |
| 2024-05-28 | 25.26 | 26.13 | 0.64 | 2.51 | 62661.10 | 16451.64 | 4.42 |
| 2024-05-27 | 25.09 | 25.49 | 0.38 | 1.51 | 41107.40 | 10305.50 | 2.90 |
| 2024-05-24 | 25.70 | 25.11 | -0.28 | -1.10 | 40845.50 | 10418.31 | 2.88 |
| 2024-05-23 | 26.10 | 25.39 | -0.85 | -3.24 | 55351.50 | 14162.60 | 3.90 |
| 2024-05-22 | 25.97 | 26.24 | 0.29 | 1.12 | 54715.90 | 14371.53 | 3.86 |
| 2024-05-21 | 26.00 | 25.95 | -0.25 | -0.95 | 51525.00 | 13345.90 | 3.63 |
| 2024-05-20 | 25.10 | 26.20 | 0.91 | 3.60 | 80644.90 | 21026.20 | 5.68 |
| 2024-05-17 | 24.66 | 25.29 | 0.45 | 1.81 | 65547.98 | 16305.94 | 4.62 |
| 2024-05-16 | 25.26 | 24.84 | -0.29 | -1.15 | 73030.80 | 18181.61 | 5.15 |
| 2024-05-15 | 24.41 | 25.13 | 0.37 | 1.49 | 117088.96 | 29500.69 | 8.25 |
| 2024-05-14 | 23.35 | 24.76 | 1.72 | 7.47 | 137705.86 | 33723.20 | 9.70 |
| 2024-05-13 | 22.39 | 23.04 | 0.39 | 1.72 | 62483.00 | 14304.76 | 4.40 |
日K线
周K线
月K线
