澄天伟业(300689)股票信息
| 股票代码 | 300689 |
| 股票名称 | 澄天伟业 |
| 最新价/元 | 18.11 |
| 涨跌额/元 | -2.84 |
| 涨跌幅/% | -13.56 |
| 买入/元 | 18.10 |
| 卖出/元 | 18.11 |
| 昨收/元 | 20.95 |
| 今开/元 | 19.81 |
| 最高/元 | 19.81 |
| 最低/元 | 18.04 |
| 成交量/手 | 49042.60 |
| 成交额/万 | 9282.89 |
| 股净值/元 | 226.38 |
| 市净率 | 3.15 |
| 总市值/万 | 209351.60 |
| 流通值/万 | 183242.28 |
| 换手率/% | 4.85 |
| 入市日期 | 2017-08-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
澄天伟业(300689)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 | 19.81 | 18.11 | -2.84 | -13.56 | 49042.60 | 9282.89 | 4.85 |
| 2024-10-08 | 21.23 | 20.95 | 3.26 | 18.43 | 62681.40 | 12569.82 | 6.19 |
| 2024-09-30 | 15.78 | 17.69 | 2.29 | 14.87 | 57440.30 | 9638.33 | 5.68 |
| 2024-09-27 | 14.71 | 15.40 | 0.74 | 5.05 | 40481.60 | 6109.97 | 4.00 |
| 2024-09-26 | 14.41 | 14.66 | 0.28 | 1.95 | 21501.50 | 3122.00 | 2.13 |
| 2024-09-25 | 14.56 | 14.38 | -0.12 | -0.83 | 30301.00 | 4419.43 | 2.99 |
| 2024-09-24 | 14.41 | 14.50 | 0.18 | 1.26 | 23902.40 | 3423.94 | 2.36 |
| 2024-09-23 | 13.90 | 14.32 | 0.45 | 3.24 | 20354.70 | 2903.13 | 2.01 |
| 2024-09-20 | 14.02 | 13.87 | -0.13 | -0.93 | 12916.70 | 1812.36 | 1.28 |
| 2024-09-19 | 13.61 | 14.00 | 0.53 | 3.94 | 11501.90 | 1594.13 | 1.14 |
| 2024-09-18 | 13.80 | 13.47 | -0.35 | -2.53 | 12226.90 | 1647.70 | 1.21 |
| 2024-09-13 | 14.03 | 13.82 | -0.29 | -2.06 | 14574.90 | 2030.25 | 1.44 |
| 2024-09-12 | 14.22 | 14.11 | -0.15 | -1.05 | 11851.50 | 1692.01 | 1.17 |
| 2024-09-11 | 14.47 | 14.26 | -0.24 | -1.66 | 13263.00 | 1900.21 | 1.31 |
| 2024-09-10 | 14.14 | 14.50 | 0.35 | 2.47 | 16791.00 | 2403.06 | 1.66 |
| 2024-09-09 | 14.14 | 14.15 | -0.21 | -1.46 | 12672.00 | 1798.22 | 1.25 |
| 2024-09-06 | 14.75 | 14.36 | -0.29 | -1.98 | 13763.00 | 1987.71 | 1.36 |
| 2024-09-05 | 14.52 | 14.65 | 0.15 | 1.03 | 13636.00 | 1996.39 | 1.35 |
| 2024-09-04 | 14.93 | 14.50 | -0.51 | -3.40 | 20291.90 | 2967.20 | 2.01 |
| 2024-09-03 | 14.79 | 15.01 | 0.33 | 2.25 | 24065.00 | 3592.36 | 2.38 |
| 2024-09-02 | 14.78 | 14.68 | -0.11 | -0.74 | 32446.70 | 4827.17 | 3.21 |
| 2024-08-30 | 14.20 | 14.79 | 0.55 | 3.86 | 45137.80 | 6586.42 | 4.46 |
| 2024-08-29 | 13.92 | 14.24 | 0.18 | 1.28 | 17529.90 | 2456.00 | 1.73 |
| 2024-08-28 | 13.95 | 14.06 | 0.22 | 1.59 | 19222.90 | 2677.98 | 1.90 |
| 2024-08-27 | 14.36 | 13.84 | -0.51 | -3.55 | 29754.00 | 4165.18 | 2.94 |
| 2024-08-26 | 14.07 | 14.35 | -0.05 | -0.35 | 35783.50 | 5097.03 | 3.54 |
| 2024-08-23 | 14.49 | 14.40 | -0.59 | -3.94 | 65465.40 | 9269.24 | 6.47 |
| 2024-08-22 | 13.79 | 14.99 | 1.00 | 7.15 | 94302.50 | 14243.23 | 9.32 |
| 2024-08-21 | 14.61 | 13.99 | -0.62 | -4.24 | 39334.60 | 5628.00 | 3.89 |
| 2024-08-20 | 14.11 | 14.61 | 0.36 | 2.53 | 43250.60 | 6274.47 | 4.27 |
| 2024-08-19 | 14.01 | 14.25 | -0.16 | -1.11 | 35747.40 | 5026.08 | 3.53 |
| 2024-08-16 | 14.15 | 14.41 | 0.28 | 1.98 | 45251.80 | 6494.02 | 4.47 |
| 2024-08-15 | 14.06 | 14.13 | 0.04 | 0.28 | 30904.50 | 4326.45 | 3.05 |
| 2024-08-14 | 14.06 | 14.09 | -0.02 | -0.14 | 29246.70 | 4126.64 | 2.89 |
| 2024-08-13 | 13.42 | 14.11 | 0.65 | 4.83 | 35203.10 | 4885.25 | 3.48 |
| 2024-08-12 | 13.67 | 13.46 | -0.35 | -2.53 | 26502.40 | 3585.93 | 2.62 |
| 2024-08-09 | 13.40 | 13.81 | 0.43 | 3.21 | 46776.30 | 6521.04 | 4.62 |
| 2024-08-08 | 13.50 | 13.38 | -0.27 | -1.98 | 19278.70 | 2566.04 | 1.91 |
| 2024-08-07 | 13.40 | 13.65 | 0.44 | 3.33 | 21411.10 | 2914.40 | 2.12 |
| 2024-08-06 | 13.00 | 13.21 | 0.41 | 3.20 | 18556.20 | 2434.75 | 1.83 |
| 2024-08-05 | 13.35 | 12.80 | -0.74 | -5.47 | 23834.60 | 3112.31 | 2.36 |
| 2024-08-02 | 13.91 | 13.54 | -0.51 | -3.63 | 21365.40 | 2944.51 | 2.11 |
| 2024-08-01 | 13.99 | 14.05 | 0.09 | 0.65 | 24509.60 | 3448.08 | 2.42 |
| 2024-07-31 | 13.65 | 13.96 | 0.26 | 1.90 | 27053.40 | 3737.29 | 2.67 |
| 2024-07-30 | 13.58 | 13.70 | 0.12 | 0.88 | 26441.00 | 3609.01 | 2.61 |
| 2024-07-29 | 13.19 | 13.58 | 0.43 | 3.27 | 27843.80 | 3751.53 | 2.75 |
| 2024-07-26 | 13.01 | 13.15 | 0.17 | 1.31 | 17801.00 | 2328.41 | 1.76 |
| 2024-07-25 | 13.18 | 12.98 | -0.23 | -1.74 | 22642.00 | 2960.75 | 2.24 |
| 2024-07-24 | 13.71 | 13.21 | -0.50 | -3.65 | 26337.70 | 3528.19 | 2.60 |
| 2024-07-23 | 14.09 | 13.71 | -0.37 | -2.63 | 39479.70 | 5495.54 | 3.90 |
| 2024-07-22 | 13.62 | 14.08 | 0.49 | 3.61 | 66928.60 | 9364.35 | 6.61 |
| 2024-07-19 | 12.35 | 13.59 | 1.19 | 9.60 | 73798.40 | 10000.36 | 7.29 |
| 2024-07-18 | 12.65 | 12.40 | -0.26 | -2.05 | 24406.00 | 2990.12 | 2.41 |
| 2024-07-17 | 13.34 | 12.66 | -0.60 | -4.53 | 22127.70 | 2842.04 | 2.19 |
| 2024-07-16 | 13.30 | 13.26 | -0.13 | -0.97 | 19478.30 | 2574.99 | 1.93 |
| 2024-07-15 | 13.60 | 13.39 | -0.25 | -1.83 | 18929.28 | 2538.56 | 1.87 |
| 2024-07-12 | 13.59 | 13.64 | 0.01 | 0.07 | 31999.68 | 4373.47 | 3.16 |
| 2024-07-11 | 13.47 | 13.63 | 0.35 | 2.64 | 28945.90 | 3911.82 | 2.86 |
| 2024-07-10 | 13.08 | 13.28 | 0.27 | 2.08 | 30725.50 | 4060.87 | 3.04 |
| 2024-07-09 | 12.66 | 13.01 | 0.48 | 3.83 | 35964.40 | 4570.61 | 3.55 |
| 2024-07-08 | 13.10 | 12.53 | -0.47 | -3.62 | 33048.00 | 4204.61 | 3.27 |
| 2024-07-05 | 12.86 | 13.00 | 0.07 | 0.54 | 26208.00 | 3391.06 | 2.59 |
| 2024-07-04 | 13.38 | 12.93 | -0.32 | -2.42 | 37202.00 | 4868.40 | 3.68 |
| 2024-07-03 | 13.75 | 13.25 | -0.70 | -5.02 | 43440.70 | 5814.17 | 4.29 |
| 2024-07-02 | 13.87 | 13.95 | 0.08 | 0.58 | 45164.00 | 6289.36 | 4.46 |
| 2024-07-01 | 14.16 | 13.87 | -0.43 | -3.01 | 72920.84 | 10011.75 | 7.21 |
| 2024-06-28 | 14.60 | 14.30 | -0.39 | -2.66 | 68605.77 | 9957.03 | 6.78 |
| 2024-06-27 | 14.86 | 14.69 | -0.62 | -4.05 | 80341.20 | 11957.08 | 7.94 |
| 2024-06-26 | 15.00 | 15.31 | -0.17 | -1.10 | 93386.00 | 13938.06 | 9.23 |
| 2024-06-25 | 16.60 | 15.48 | -2.65 | -14.62 | 133028.54 | 21545.02 | 13.15 |
| 2024-06-24 | 16.93 | 18.13 | 1.40 | 8.37 | 181628.51 | 32267.69 | 17.95 |
| 2024-06-21 | 16.73 | 16.73 | 2.79 | 20.01 | 56034.34 | 9374.55 | 5.54 |
| 2024-06-20 | 14.22 | 13.94 | -0.67 | -4.59 | 31720.30 | 4482.44 | 3.13 |
| 2024-06-19 | 13.90 | 14.61 | 0.77 | 5.56 | 40887.70 | 5900.76 | 4.04 |
| 2024-06-18 | 13.54 | 13.88 | 0.37 | 2.74 | 14681.00 | 2016.78 | 1.45 |
| 2024-06-17 | 13.54 | 13.51 | 0.09 | 0.67 | 17779.17 | 2403.74 | 1.76 |
| 2024-06-14 | 13.59 | 13.42 | -0.07 | -0.52 | 13399.40 | 1789.35 | 1.32 |
| 2024-06-13 | 13.30 | 13.49 | 0.19 | 1.43 | 18848.90 | 2554.63 | 1.86 |
| 2024-06-12 | 12.95 | 13.30 | 0.52 | 4.07 | 16763.10 | 2210.78 | 1.66 |
| 2024-06-11 | 12.60 | 12.78 | 0.18 | 1.43 | 16078.50 | 2008.27 | 1.59 |
| 2024-06-07 | 12.03 | 12.60 | 0.70 | 5.88 | 18089.74 | 2273.25 | 1.79 |
| 2024-06-06 | 12.92 | 11.90 | -1.01 | -7.82 | 21432.56 | 2644.75 | 2.12 |
| 2024-06-05 | 12.98 | 12.91 | -0.19 | -1.45 | 14738.38 | 1902.00 | 1.46 |
| 2024-06-04 | 13.99 | 13.10 | -0.53 | -3.89 | 25218.40 | 3312.46 | 2.49 |
| 2024-06-03 | 14.20 | 13.63 | -0.58 | -4.08 | 18613.00 | 2581.14 | 1.84 |
| 2024-05-31 | 13.94 | 14.21 | 0.33 | 2.38 | 14842.94 | 2105.13 | 1.47 |
| 2024-05-30 | 13.65 | 13.88 | 0.05 | 0.36 | 14416.94 | 1986.31 | 1.42 |
| 2024-05-29 | 13.93 | 13.83 | 0.11 | 0.80 | 13293.30 | 1838.86 | 1.31 |
| 2024-05-28 | 13.80 | 13.72 | -0.16 | -1.15 | 14645.30 | 2032.31 | 1.45 |
| 2024-05-27 | 13.65 | 13.88 | 0.07 | 0.51 | 18869.50 | 2564.78 | 1.86 |
| 2024-05-24 | 14.09 | 13.81 | -0.51 | -3.56 | 26601.70 | 3719.40 | 2.63 |
| 2024-05-23 | 13.97 | 14.32 | 0.22 | 1.56 | 36569.20 | 5277.09 | 3.61 |
| 2024-05-22 | 14.01 | 14.10 | 0.07 | 0.50 | 15360.13 | 2152.04 | 1.52 |
| 2024-05-21 | 14.23 | 14.03 | -0.38 | -2.64 | 23633.61 | 3320.20 | 2.34 |
| 2024-05-20 | 14.53 | 14.41 | -0.22 | -1.50 | 30710.60 | 4427.53 | 3.04 |
| 2024-05-17 | 14.93 | 14.63 | -0.37 | -2.47 | 48933.18 | 7232.44 | 4.84 |
| 2024-05-16 | 13.97 | 15.00 | 1.17 | 8.46 | 51878.08 | 7986.72 | 5.13 |
| 2024-05-15 | 13.63 | 13.83 | 0.18 | 1.32 | 13813.90 | 1935.98 | 1.37 |
| 2024-05-14 | 13.54 | 13.65 | 0.36 | 2.71 | 12728.20 | 1735.79 | 1.26 |
| 2024-05-13 | 13.86 | 13.29 | -0.77 | -5.48 | 17742.00 | 2385.47 | 1.75 |
日K线
周K线
月K线
