爱乐达(300696)股票信息
| 股票代码 | 300696 |
| 股票名称 | 爱乐达 |
| 最新价/元 | 18.02 |
| 涨跌额/元 | -2.39 |
| 涨跌幅/% | -11.71 |
| 买入/元 | 18.02 |
| 卖出/元 | 18.03 |
| 昨收/元 | 20.41 |
| 今开/元 | 19.00 |
| 最高/元 | 19.87 |
| 最低/元 | 17.80 |
| 成交量/手 | 220866.01 |
| 成交额/万 | 42056.70 |
| 股净值/元 | 78.35 |
| 市净率 | 2.87 |
| 总市值/万 | 528261.68 |
| 流通值/万 | 335943.79 |
| 换手率/% | 11.85 |
| 入市日期 | 2017-08-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
爱乐达(300696)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 | 19.00 | 18.02 | -2.39 | -11.71 | 220866.01 | 42056.70 | 11.85 |
| 2024-10-08 | 20.00 | 20.41 | 3.27 | 19.08 | 317922.42 | 60820.80 | 17.05 |
| 2024-09-30 | 15.50 | 17.14 | 2.58 | 17.72 | 262466.97 | 41910.38 | 14.08 |
| 2024-09-27 | 14.18 | 14.56 | 0.64 | 4.60 | 178676.64 | 25575.67 | 9.58 |
| 2024-09-26 | 12.30 | 13.92 | 1.55 | 12.53 | 168343.13 | 22480.53 | 9.03 |
| 2024-09-25 | 12.30 | 12.37 | 0.17 | 1.39 | 62822.36 | 7788.10 | 3.37 |
| 2024-09-24 | 11.85 | 12.20 | 0.36 | 3.04 | 47094.80 | 5678.05 | 2.53 |
| 2024-09-23 | 11.88 | 11.84 | 0.10 | 0.85 | 29465.20 | 3486.54 | 1.58 |
| 2024-09-20 | 11.84 | 11.74 | -0.10 | -0.85 | 34721.60 | 4072.23 | 1.86 |
| 2024-09-19 | 11.71 | 11.84 | 0.21 | 1.81 | 31101.20 | 3666.31 | 1.67 |
| 2024-09-18 | 11.67 | 11.63 | -0.10 | -0.85 | 27186.56 | 3140.69 | 1.46 |
| 2024-09-13 | 12.06 | 11.73 | -0.29 | -2.41 | 25624.00 | 3034.76 | 1.37 |
| 2024-09-12 | 12.18 | 12.02 | -0.13 | -1.07 | 19323.56 | 2348.49 | 1.04 |
| 2024-09-11 | 12.26 | 12.15 | -0.13 | -1.06 | 19762.60 | 2403.52 | 1.06 |
| 2024-09-10 | 12.33 | 12.28 | 0.01 | 0.08 | 22319.60 | 2720.99 | 1.20 |
| 2024-09-09 | 12.28 | 12.27 | -0.03 | -0.24 | 24224.03 | 2967.61 | 1.30 |
| 2024-09-06 | 12.81 | 12.30 | -0.43 | -3.38 | 34961.00 | 4355.49 | 1.88 |
| 2024-09-05 | 12.54 | 12.73 | 0.25 | 2.00 | 37119.33 | 4702.50 | 1.99 |
| 2024-09-04 | 12.38 | 12.48 | 0.00 | 0.00 | 32996.12 | 4131.92 | 1.77 |
| 2024-09-03 | 12.27 | 12.48 | 0.24 | 1.96 | 36293.00 | 4502.54 | 1.95 |
| 2024-09-02 | 12.40 | 12.24 | -0.24 | -1.92 | 34726.00 | 4306.08 | 1.86 |
| 2024-08-30 | 12.32 | 12.48 | 0.16 | 1.30 | 54614.00 | 6807.04 | 2.93 |
| 2024-08-29 | 11.50 | 12.32 | 0.45 | 3.79 | 83973.80 | 10102.24 | 4.50 |
| 2024-08-28 | 11.71 | 11.87 | 0.06 | 0.51 | 32811.25 | 3901.18 | 1.76 |
| 2024-08-27 | 12.04 | 11.81 | -0.33 | -2.72 | 37344.80 | 4439.43 | 2.00 |
| 2024-08-26 | 12.18 | 12.14 | 0.07 | 0.58 | 35839.42 | 4347.37 | 1.92 |
| 2024-08-23 | 12.37 | 12.07 | -0.39 | -3.13 | 53085.68 | 6420.58 | 2.85 |
| 2024-08-22 | 12.47 | 12.46 | 0.01 | 0.08 | 69584.00 | 8795.45 | 3.73 |
| 2024-08-21 | 12.49 | 12.45 | -0.04 | -0.32 | 25005.08 | 3117.73 | 1.34 |
| 2024-08-20 | 12.65 | 12.49 | -0.20 | -1.58 | 37334.20 | 4666.15 | 2.00 |
| 2024-08-19 | 12.68 | 12.69 | -0.05 | -0.39 | 40960.00 | 5198.57 | 2.20 |
| 2024-08-16 | 13.32 | 12.74 | -0.47 | -3.56 | 74174.01 | 9590.45 | 3.98 |
| 2024-08-15 | 13.32 | 13.21 | -0.14 | -1.05 | 53946.22 | 7137.01 | 2.89 |
| 2024-08-14 | 13.54 | 13.35 | -0.30 | -2.20 | 42818.78 | 5757.65 | 2.30 |
| 2024-08-13 | 13.29 | 13.65 | 0.33 | 2.48 | 58938.00 | 7936.05 | 3.16 |
| 2024-08-12 | 13.24 | 13.32 | -0.21 | -1.55 | 46330.00 | 6145.11 | 2.49 |
| 2024-08-09 | 13.73 | 13.53 | -0.15 | -1.10 | 61159.61 | 8340.82 | 3.28 |
| 2024-08-08 | 14.74 | 13.68 | -0.99 | -6.75 | 120402.35 | 16780.27 | 6.46 |
| 2024-08-07 | 14.23 | 14.67 | 0.41 | 2.88 | 124429.53 | 18220.03 | 6.67 |
| 2024-08-06 | 14.15 | 14.26 | 0.27 | 1.93 | 108595.56 | 15526.73 | 5.83 |
| 2024-08-05 | 14.45 | 13.99 | -0.63 | -4.31 | 124605.96 | 17984.44 | 6.68 |
| 2024-08-02 | 14.63 | 14.62 | -0.27 | -1.81 | 146007.94 | 21696.54 | 7.83 |
| 2024-08-01 | 14.51 | 14.89 | 0.29 | 1.99 | 149649.34 | 22209.03 | 8.03 |
| 2024-07-31 | 14.11 | 14.60 | 0.29 | 2.03 | 136144.82 | 19520.06 | 7.30 |
| 2024-07-30 | 14.16 | 14.31 | 0.09 | 0.63 | 121768.10 | 17474.92 | 6.53 |
| 2024-07-29 | 13.99 | 14.22 | 0.21 | 1.50 | 122899.98 | 17397.85 | 6.59 |
| 2024-07-26 | 13.20 | 14.01 | 0.82 | 6.22 | 139143.49 | 19188.27 | 7.46 |
| 2024-07-25 | 13.05 | 13.19 | -0.06 | -0.45 | 55949.00 | 7359.21 | 3.00 |
| 2024-07-24 | 13.07 | 13.25 | 0.13 | 0.99 | 76055.36 | 10111.24 | 4.08 |
| 2024-07-23 | 13.66 | 13.12 | -0.60 | -4.37 | 71641.00 | 9599.02 | 3.84 |
| 2024-07-22 | 13.39 | 13.72 | 0.34 | 2.54 | 85941.40 | 11764.96 | 4.61 |
| 2024-07-19 | 13.37 | 13.38 | -0.11 | -0.82 | 68779.44 | 9237.72 | 3.69 |
| 2024-07-18 | 12.94 | 13.49 | 0.47 | 3.61 | 101006.31 | 13364.12 | 5.42 |
| 2024-07-17 | 13.39 | 13.02 | -0.57 | -4.19 | 78392.88 | 10351.03 | 4.20 |
| 2024-07-16 | 14.01 | 13.59 | -0.39 | -2.79 | 101644.36 | 13773.88 | 5.45 |
| 2024-07-15 | 14.44 | 13.98 | -0.73 | -4.96 | 89863.84 | 12808.36 | 4.82 |
| 2024-07-12 | 14.88 | 14.71 | -0.06 | -0.41 | 89883.92 | 13340.10 | 4.82 |
| 2024-07-11 | 14.66 | 14.77 | 0.36 | 2.50 | 101529.70 | 14886.25 | 5.45 |
| 2024-07-10 | 14.54 | 14.41 | -0.32 | -2.17 | 105527.78 | 15375.20 | 5.66 |
| 2024-07-09 | 14.51 | 14.73 | 0.22 | 1.52 | 135067.90 | 19375.76 | 7.25 |
| 2024-07-08 | 15.41 | 14.51 | -0.96 | -6.21 | 116471.40 | 17156.35 | 6.25 |
| 2024-07-05 | 15.19 | 15.47 | 0.15 | 0.98 | 108405.40 | 16692.16 | 5.81 |
| 2024-07-04 | 16.10 | 15.32 | -0.78 | -4.85 | 138951.86 | 21686.47 | 7.45 |
| 2024-07-03 | 16.86 | 16.10 | -1.10 | -6.40 | 180665.01 | 29405.94 | 9.69 |
| 2024-07-02 | 16.67 | 17.20 | 0.35 | 2.08 | 234793.56 | 40431.04 | 12.59 |
| 2024-07-01 | 17.36 | 16.85 | -0.90 | -5.07 | 252245.30 | 42426.19 | 13.53 |
| 2024-06-28 | 18.18 | 17.75 | -0.63 | -3.43 | 326462.13 | 58478.51 | 17.51 |
| 2024-06-27 | 18.78 | 18.38 | -0.47 | -2.49 | 410323.51 | 77774.74 | 22.01 |
| 2024-06-26 | 18.14 | 18.85 | -0.61 | -3.14 | 473267.25 | 87244.98 | 25.39 |
| 2024-06-25 | 17.38 | 19.46 | 2.54 | 15.01 | 618561.01 | 119996.51 | 33.18 |
| 2024-06-24 | 16.85 | 16.92 | 1.15 | 7.29 | 386492.40 | 67142.11 | 20.73 |
| 2024-06-21 | 15.76 | 15.77 | 0.77 | 5.13 | 308596.67 | 50499.93 | 16.55 |
| 2024-06-20 | 15.79 | 15.00 | -0.95 | -5.96 | 185471.27 | 28392.70 | 9.95 |
| 2024-06-19 | 15.97 | 15.95 | 0.02 | 0.13 | 274212.12 | 44288.99 | 14.71 |
| 2024-06-18 | 16.23 | 15.93 | -0.42 | -2.57 | 296356.51 | 47398.91 | 15.90 |
| 2024-06-17 | 14.37 | 16.35 | 1.81 | 12.45 | 403012.89 | 67837.95 | 21.62 |
| 2024-06-14 | 14.85 | 14.54 | -0.49 | -3.26 | 111382.43 | 16251.85 | 5.97 |
| 2024-06-13 | 15.00 | 15.03 | 0.02 | 0.13 | 92542.20 | 13807.63 | 4.96 |
| 2024-06-12 | 14.78 | 15.01 | 0.14 | 0.94 | 98017.60 | 14801.10 | 5.26 |
| 2024-06-11 | 14.32 | 14.87 | 0.29 | 1.99 | 84290.22 | 12171.48 | 4.52 |
| 2024-06-07 | 14.54 | 14.58 | 0.28 | 1.96 | 93156.40 | 13523.96 | 5.00 |
| 2024-06-06 | 15.08 | 14.30 | -1.14 | -7.38 | 144337.16 | 21061.76 | 7.74 |
| 2024-06-05 | 15.07 | 15.44 | 0.21 | 1.38 | 158854.44 | 24761.60 | 8.52 |
| 2024-06-04 | 15.50 | 15.23 | -0.52 | -3.30 | 133443.05 | 20235.67 | 7.16 |
| 2024-06-03 | 16.06 | 15.75 | 0.03 | 0.19 | 194518.91 | 30845.33 | 10.43 |
| 2024-05-31 | 14.32 | 15.72 | 1.67 | 11.89 | 249600.06 | 38331.90 | 13.39 |
| 2024-05-30 | 14.13 | 14.05 | -0.23 | -1.61 | 71040.99 | 10046.04 | 3.81 |
| 2024-05-29 | 14.85 | 14.28 | -0.56 | -3.77 | 100955.78 | 14594.32 | 5.42 |
| 2024-05-28 | 14.02 | 14.84 | 0.62 | 4.36 | 127905.46 | 18794.56 | 6.86 |
| 2024-05-27 | 14.58 | 14.22 | -0.68 | -4.56 | 112518.46 | 15827.08 | 6.04 |
| 2024-05-24 | 15.46 | 14.90 | -1.00 | -6.29 | 142203.16 | 21450.33 | 7.63 |
| 2024-05-23 | 15.76 | 16.00 | 0.30 | 1.91 | 218038.56 | 34870.90 | 11.70 |
| 2024-05-22 | 16.39 | 15.70 | -0.65 | -3.98 | 159617.98 | 25153.09 | 8.56 |
| 2024-05-21 | 15.50 | 16.35 | 0.61 | 3.88 | 211810.71 | 33573.63 | 11.36 |
| 2024-05-20 | 14.90 | 15.74 | 0.75 | 5.00 | 174386.15 | 27131.77 | 9.35 |
| 2024-05-17 | 14.60 | 14.99 | 0.51 | 3.52 | 119896.33 | 17742.38 | 6.43 |
| 2024-05-16 | 14.32 | 14.48 | 0.28 | 1.97 | 83320.79 | 12099.01 | 4.47 |
| 2024-05-15 | 14.23 | 14.20 | -0.03 | -0.21 | 92089.55 | 13267.05 | 4.94 |
| 2024-05-14 | 14.50 | 14.23 | -0.16 | -1.11 | 63484.50 | 9028.35 | 3.41 |
| 2024-05-13 | 14.82 | 14.39 | -0.62 | -4.13 | 89348.94 | 12903.40 | 4.79 |
日K线
周K线
月K线
