蠡湖股份(300694)股票信息
| 股票代码 | 300694 |
| 股票名称 | 蠡湖股份 |
| 最新价/元 | 9.00 |
| 涨跌额/元 | -1.34 |
| 涨跌幅/% | -12.96 |
| 买入/元 | 8.99 |
| 卖出/元 | 9.00 |
| 昨收/元 | 10.34 |
| 今开/元 | 10.00 |
| 最高/元 | 10.00 |
| 最低/元 | 8.98 |
| 成交量/手 | 102183.00 |
| 成交额/万 | 9721.15 |
| 股净值/元 | 28.13 |
| 市净率 | 1.42 |
| 总市值/万 | 193785.28 |
| 流通值/万 | 193785.28 |
| 换手率/% | 4.75 |
| 入市日期 | 2018-10-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
蠡湖股份(300694)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 | 10.00 | 9.00 | -1.34 | -12.96 | 102183.00 | 9721.15 | 4.75 |
| 2024-10-08 | 10.94 | 10.34 | 0.76 | 7.93 | 146096.87 | 15066.19 | 6.79 |
| 2024-09-30 | 8.85 | 9.58 | 1.03 | 12.05 | 101221.41 | 9296.98 | 4.70 |
| 2024-09-27 | 8.30 | 8.55 | 0.37 | 4.52 | 43536.00 | 3668.08 | 2.02 |
| 2024-09-26 | 8.04 | 8.18 | 0.24 | 3.02 | 26388.00 | 2129.00 | 1.23 |
| 2024-09-25 | 7.89 | 7.94 | 0.11 | 1.41 | 27739.00 | 2219.05 | 1.29 |
| 2024-09-24 | 7.69 | 7.83 | 0.23 | 3.03 | 25871.00 | 2005.03 | 1.20 |
| 2024-09-23 | 7.55 | 7.60 | 0.04 | 0.53 | 16871.00 | 1285.01 | 0.78 |
| 2024-09-20 | 7.66 | 7.56 | -0.09 | -1.18 | 14862.45 | 1128.48 | 0.69 |
| 2024-09-19 | 7.49 | 7.65 | 0.21 | 2.82 | 16166.00 | 1229.53 | 0.75 |
| 2024-09-18 | 7.74 | 7.44 | -0.26 | -3.38 | 24993.00 | 1867.50 | 1.16 |
| 2024-09-13 | 7.80 | 7.70 | -0.09 | -1.16 | 15632.00 | 1210.51 | 0.73 |
| 2024-09-12 | 8.02 | 7.79 | -0.11 | -1.39 | 20803.00 | 1639.04 | 0.97 |
| 2024-09-11 | 7.85 | 7.90 | -0.04 | -0.50 | 16285.00 | 1292.36 | 0.76 |
| 2024-09-10 | 7.85 | 7.94 | 0.00 | 0.00 | 18105.00 | 1428.18 | 0.84 |
| 2024-09-09 | 7.95 | 7.94 | -0.02 | -0.25 | 15567.00 | 1234.87 | 0.72 |
| 2024-09-06 | 8.06 | 7.96 | -0.10 | -1.24 | 18184.45 | 1461.86 | 0.84 |
| 2024-09-05 | 7.98 | 8.06 | 0.07 | 0.88 | 14381.00 | 1158.49 | 0.67 |
| 2024-09-04 | 8.09 | 7.99 | -0.08 | -0.99 | 17658.50 | 1409.84 | 0.82 |
| 2024-09-03 | 7.76 | 8.07 | 0.14 | 1.77 | 22392.96 | 1797.72 | 1.04 |
| 2024-09-02 | 8.00 | 7.93 | -0.09 | -1.12 | 30765.64 | 2469.82 | 1.43 |
| 2024-08-30 | 7.85 | 8.02 | 0.12 | 1.52 | 29099.50 | 2342.93 | 1.35 |
| 2024-08-29 | 7.61 | 7.90 | 0.05 | 0.64 | 33073.50 | 2579.41 | 1.54 |
| 2024-08-28 | 7.75 | 7.85 | -0.13 | -1.63 | 43365.00 | 3361.55 | 2.01 |
| 2024-08-27 | 8.13 | 7.98 | -0.20 | -2.45 | 16291.01 | 1308.47 | 0.76 |
| 2024-08-26 | 7.96 | 8.18 | 0.23 | 2.89 | 22543.01 | 1831.48 | 1.05 |
| 2024-08-23 | 8.06 | 7.95 | -0.11 | -1.37 | 18982.00 | 1520.07 | 0.88 |
| 2024-08-22 | 8.29 | 8.06 | -0.18 | -2.18 | 16940.50 | 1383.14 | 0.79 |
| 2024-08-21 | 8.21 | 8.24 | 0.03 | 0.37 | 17343.50 | 1437.88 | 0.81 |
| 2024-08-20 | 8.40 | 8.21 | -0.22 | -2.61 | 21380.00 | 1767.46 | 0.99 |
| 2024-08-19 | 8.42 | 8.43 | 0.00 | 0.00 | 16583.00 | 1405.04 | 0.77 |
| 2024-08-16 | 8.40 | 8.43 | -0.01 | -0.12 | 17636.50 | 1489.56 | 0.82 |
| 2024-08-15 | 8.38 | 8.44 | 0.03 | 0.36 | 20375.00 | 1707.78 | 0.95 |
| 2024-08-14 | 8.48 | 8.41 | -0.03 | -0.36 | 17161.00 | 1441.93 | 0.80 |
| 2024-08-13 | 8.32 | 8.44 | 0.15 | 1.81 | 19385.00 | 1623.74 | 0.90 |
| 2024-08-12 | 8.25 | 8.29 | -0.01 | -0.12 | 19300.00 | 1604.74 | 0.90 |
| 2024-08-09 | 8.39 | 8.30 | -0.01 | -0.12 | 17766.00 | 1485.42 | 0.83 |
| 2024-08-08 | 8.28 | 8.31 | -0.01 | -0.12 | 14705.00 | 1214.10 | 0.68 |
| 2024-08-07 | 8.40 | 8.32 | 0.05 | 0.61 | 15903.00 | 1318.16 | 0.74 |
| 2024-08-06 | 8.25 | 8.27 | 0.11 | 1.35 | 18680.00 | 1535.00 | 0.87 |
| 2024-08-05 | 8.37 | 8.16 | -0.25 | -2.97 | 22708.00 | 1887.47 | 1.05 |
| 2024-08-02 | 8.50 | 8.41 | -0.12 | -1.41 | 20725.00 | 1756.00 | 0.96 |
| 2024-08-01 | 8.46 | 8.53 | 0.07 | 0.83 | 31392.00 | 2678.40 | 1.46 |
| 2024-07-31 | 8.26 | 8.46 | 0.20 | 2.42 | 29375.00 | 2465.99 | 1.36 |
| 2024-07-30 | 8.20 | 8.26 | 0.06 | 0.73 | 21599.00 | 1781.10 | 1.00 |
| 2024-07-29 | 8.16 | 8.20 | 0.07 | 0.86 | 24012.00 | 1969.22 | 1.12 |
| 2024-07-26 | 7.95 | 8.13 | 0.20 | 2.52 | 24319.00 | 1968.91 | 1.13 |
| 2024-07-25 | 7.75 | 7.93 | 0.15 | 1.93 | 22186.00 | 1744.54 | 1.03 |
| 2024-07-24 | 7.98 | 7.78 | -0.20 | -2.51 | 26533.00 | 2087.87 | 1.23 |
| 2024-07-23 | 8.18 | 7.98 | -0.16 | -1.97 | 24839.00 | 2018.01 | 1.15 |
| 2024-07-22 | 8.00 | 8.14 | 0.12 | 1.50 | 24614.20 | 1988.81 | 1.14 |
| 2024-07-19 | 7.93 | 8.02 | 0.04 | 0.50 | 31747.00 | 2545.89 | 1.47 |
| 2024-07-18 | 8.00 | 7.98 | -0.20 | -2.45 | 52313.00 | 4124.14 | 2.43 |
| 2024-07-17 | 8.32 | 8.18 | -0.12 | -1.45 | 44879.00 | 3720.62 | 2.08 |
| 2024-07-16 | 8.38 | 8.30 | -0.10 | -1.19 | 19779.00 | 1647.49 | 0.92 |
| 2024-07-15 | 8.60 | 8.40 | -0.24 | -2.78 | 21084.00 | 1775.68 | 0.98 |
| 2024-07-12 | 8.57 | 8.64 | 0.06 | 0.70 | 20271.00 | 1742.24 | 0.94 |
| 2024-07-11 | 8.30 | 8.58 | 0.34 | 4.13 | 25690.00 | 2186.56 | 1.19 |
| 2024-07-10 | 8.27 | 8.24 | -0.09 | -1.08 | 21086.00 | 1756.40 | 0.98 |
| 2024-07-09 | 8.08 | 8.33 | 0.19 | 2.33 | 30881.00 | 2521.96 | 1.43 |
| 2024-07-08 | 8.30 | 8.14 | -0.20 | -2.40 | 19438.00 | 1592.71 | 0.90 |
| 2024-07-05 | 8.25 | 8.34 | 0.11 | 1.34 | 22237.00 | 1839.84 | 1.03 |
| 2024-07-04 | 8.56 | 8.23 | -0.34 | -3.97 | 29356.90 | 2446.60 | 1.36 |
| 2024-07-03 | 8.60 | 8.57 | -0.08 | -0.93 | 26136.00 | 2249.33 | 1.21 |
| 2024-07-02 | 8.65 | 8.65 | -0.01 | -0.12 | 26271.00 | 2276.63 | 1.22 |
| 2024-07-01 | 8.52 | 8.66 | 0.15 | 1.76 | 35696.00 | 3046.76 | 1.66 |
| 2024-06-28 | 8.48 | 8.51 | 0.04 | 0.47 | 30084.00 | 2574.61 | 1.40 |
| 2024-06-27 | 8.63 | 8.47 | -0.17 | -1.97 | 46627.00 | 3999.50 | 2.17 |
| 2024-06-26 | 8.49 | 8.64 | 0.17 | 2.01 | 42458.00 | 3637.08 | 1.97 |
| 2024-06-25 | 8.38 | 8.47 | 0.09 | 1.07 | 44899.50 | 3836.03 | 2.09 |
| 2024-06-24 | 8.80 | 8.38 | -0.50 | -5.63 | 36738.90 | 3131.02 | 1.71 |
| 2024-06-21 | 8.79 | 8.88 | 0.05 | 0.57 | 19435.90 | 1714.91 | 0.90 |
| 2024-06-20 | 9.15 | 8.83 | -0.23 | -2.54 | 27513.00 | 2450.14 | 1.28 |
| 2024-06-19 | 8.99 | 9.06 | 0.09 | 1.00 | 32924.00 | 2985.62 | 1.53 |
| 2024-06-18 | 8.71 | 8.97 | 0.26 | 2.99 | 35091.00 | 3104.19 | 1.63 |
| 2024-06-17 | 8.88 | 8.71 | -0.16 | -1.80 | 33717.00 | 2963.84 | 1.57 |
| 2024-06-14 | 8.76 | 8.87 | 0.05 | 0.57 | 20149.00 | 1775.41 | 0.94 |
| 2024-06-13 | 8.82 | 8.82 | -0.08 | -0.90 | 29902.00 | 2641.15 | 1.39 |
| 2024-06-12 | 8.88 | 8.90 | 0.07 | 0.79 | 36463.00 | 3246.94 | 1.69 |
| 2024-06-11 | 8.74 | 8.83 | 0.05 | 0.57 | 42767.00 | 3768.01 | 1.99 |
| 2024-06-07 | 8.96 | 8.78 | 0.22 | 2.57 | 43251.90 | 3786.02 | 2.01 |
| 2024-06-06 | 8.80 | 8.56 | -0.23 | -2.62 | 65277.50 | 5632.84 | 3.03 |
| 2024-06-05 | 9.08 | 8.79 | -0.30 | -3.30 | 56148.10 | 5016.47 | 2.61 |
| 2024-06-04 | 9.43 | 9.09 | -0.34 | -3.61 | 60387.30 | 5528.38 | 2.80 |
| 2024-06-03 | 10.21 | 9.43 | -0.77 | -7.55 | 77568.00 | 7550.33 | 3.60 |
| 2024-05-31 | 10.10 | 10.20 | 0.10 | 0.99 | 22743.00 | 2318.22 | 1.06 |
| 2024-05-30 | 10.06 | 10.10 | 0.04 | 0.40 | 18564.00 | 1874.99 | 0.86 |
| 2024-05-29 | 9.93 | 10.06 | 0.18 | 1.82 | 22178.00 | 2224.07 | 1.03 |
| 2024-05-28 | 9.99 | 9.93 | -0.11 | -1.10 | 19638.00 | 1958.82 | 0.91 |
| 2024-05-27 | 9.89 | 10.04 | 0.17 | 1.72 | 21153.00 | 2095.92 | 0.98 |
| 2024-05-24 | 9.94 | 9.87 | -0.07 | -0.70 | 31397.00 | 3135.46 | 1.46 |
| 2024-05-23 | 10.30 | 9.94 | -0.27 | -2.64 | 30745.00 | 3092.22 | 1.43 |
| 2024-05-22 | 10.16 | 10.21 | 0.02 | 0.20 | 13364.00 | 1363.71 | 0.62 |
| 2024-05-21 | 10.36 | 10.19 | -0.17 | -1.64 | 21349.00 | 2176.11 | 0.99 |
| 2024-05-20 | 10.68 | 10.36 | -0.08 | -0.77 | 21726.00 | 2257.80 | 1.01 |
| 2024-05-17 | 10.40 | 10.44 | 0.13 | 1.26 | 17050.00 | 1766.60 | 0.79 |
| 2024-05-16 | 10.29 | 10.31 | 0.05 | 0.49 | 16097.00 | 1665.09 | 0.75 |
| 2024-05-15 | 10.20 | 10.26 | 0.09 | 0.89 | 27643.64 | 2854.01 | 1.28 |
| 2024-05-14 | 10.21 | 10.17 | 0.04 | 0.40 | 21647.00 | 2207.25 | 1.01 |
| 2024-05-13 | 10.37 | 10.13 | -0.32 | -3.06 | 28734.00 | 2926.51 | 1.33 |
日K线
周K线
月K线
