电工合金(300697)股票信息
| 股票代码 | 300697 |
| 股票名称 | 电工合金 |
| 最新价/元 | 11.81 |
| 涨跌额/元 | -1.99 |
| 涨跌幅/% | -14.42 |
| 买入/元 | 11.80 |
| 卖出/元 | 11.81 |
| 昨收/元 | 13.80 |
| 今开/元 | 13.12 |
| 最高/元 | 13.12 |
| 最低/元 | 11.78 |
| 成交量/手 | 147313.56 |
| 成交额/万 | 18296.33 |
| 股净值/元 | 29.02 |
| 市净率 | 3.66 |
| 总市值/万 | 393036.80 |
| 流通值/万 | 300918.80 |
| 换手率/% | 5.78 |
| 入市日期 | 2017-09-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
电工合金(300697)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 | 13.12 | 11.81 | -1.99 | -14.42 | 147313.56 | 18296.33 | 5.78 |
| 2024-10-08 | 14.01 | 13.80 | 1.40 | 11.29 | 228812.97 | 31045.55 | 8.98 |
| 2024-09-30 | 11.42 | 12.40 | 1.55 | 14.29 | 190621.27 | 22451.61 | 7.48 |
| 2024-09-27 | 10.39 | 10.85 | 0.65 | 6.37 | 126731.00 | 13557.98 | 4.97 |
| 2024-09-26 | 9.97 | 10.20 | 0.19 | 1.90 | 51549.00 | 5200.24 | 2.02 |
| 2024-09-25 | 10.26 | 10.01 | 0.05 | 0.50 | 70772.48 | 7194.65 | 2.78 |
| 2024-09-24 | 9.76 | 9.96 | 0.21 | 2.15 | 51128.00 | 5049.45 | 2.01 |
| 2024-09-23 | 9.75 | 9.75 | -0.02 | -0.21 | 29355.66 | 2861.84 | 1.15 |
| 2024-09-20 | 9.68 | 9.77 | -0.03 | -0.31 | 52548.44 | 5125.99 | 2.06 |
| 2024-09-19 | 9.24 | 9.80 | 0.56 | 6.06 | 83870.60 | 8220.82 | 3.29 |
| 2024-09-18 | 9.31 | 9.24 | -0.03 | -0.32 | 19804.00 | 1816.26 | 0.78 |
| 2024-09-13 | 9.46 | 9.27 | -0.14 | -1.49 | 20250.00 | 1899.79 | 0.79 |
| 2024-09-12 | 9.28 | 9.41 | 0.14 | 1.51 | 24557.00 | 2309.59 | 0.96 |
| 2024-09-11 | 9.26 | 9.27 | -0.02 | -0.22 | 13818.00 | 1281.60 | 0.54 |
| 2024-09-10 | 9.19 | 9.29 | 0.08 | 0.87 | 17151.00 | 1580.28 | 0.67 |
| 2024-09-09 | 9.09 | 9.21 | 0.03 | 0.33 | 15480.16 | 1423.34 | 0.61 |
| 2024-09-06 | 9.38 | 9.18 | -0.19 | -2.03 | 23486.00 | 2171.54 | 0.92 |
| 2024-09-05 | 9.40 | 9.37 | -0.02 | -0.21 | 22999.16 | 2151.52 | 0.90 |
| 2024-09-04 | 9.40 | 9.39 | -0.14 | -1.47 | 20358.00 | 1917.07 | 0.80 |
| 2024-09-03 | 9.50 | 9.53 | 0.02 | 0.21 | 20945.00 | 1997.44 | 0.82 |
| 2024-09-02 | 9.68 | 9.51 | -0.22 | -2.26 | 28996.60 | 2789.97 | 1.14 |
| 2024-08-30 | 9.55 | 9.73 | 0.17 | 1.78 | 35633.44 | 3476.86 | 1.40 |
| 2024-08-29 | 9.32 | 9.56 | 0.15 | 1.59 | 24153.00 | 2282.31 | 0.95 |
| 2024-08-28 | 9.40 | 9.41 | 0.02 | 0.21 | 22615.28 | 2142.78 | 0.89 |
| 2024-08-27 | 9.63 | 9.39 | -0.32 | -3.30 | 22287.24 | 2114.69 | 0.87 |
| 2024-08-26 | 9.50 | 9.71 | 0.24 | 2.53 | 25083.21 | 2423.22 | 0.98 |
| 2024-08-23 | 9.47 | 9.47 | -0.01 | -0.11 | 19338.76 | 1819.29 | 0.76 |
| 2024-08-22 | 9.58 | 9.48 | -0.13 | -1.35 | 22368.00 | 2136.60 | 0.88 |
| 2024-08-21 | 9.55 | 9.61 | 0.01 | 0.10 | 18797.00 | 1803.78 | 0.74 |
| 2024-08-20 | 9.90 | 9.60 | -0.31 | -3.13 | 36317.24 | 3521.87 | 1.43 |
| 2024-08-19 | 9.79 | 9.91 | 0.06 | 0.61 | 35351.24 | 3528.48 | 1.39 |
| 2024-08-16 | 9.90 | 9.85 | -0.04 | -0.40 | 25125.40 | 2490.19 | 0.99 |
| 2024-08-15 | 9.78 | 9.89 | 0.15 | 1.54 | 27496.76 | 2700.66 | 1.08 |
| 2024-08-14 | 9.82 | 9.74 | -0.05 | -0.51 | 17718.60 | 1732.44 | 0.70 |
| 2024-08-13 | 9.65 | 9.79 | 0.14 | 1.45 | 22294.80 | 2159.41 | 0.87 |
| 2024-08-12 | 9.81 | 9.65 | -0.29 | -2.92 | 38412.00 | 3736.47 | 1.51 |
| 2024-08-09 | 9.88 | 9.94 | 0.06 | 0.61 | 35179.00 | 3526.31 | 1.38 |
| 2024-08-08 | 10.12 | 9.88 | -0.22 | -2.18 | 46160.00 | 4551.10 | 1.81 |
| 2024-08-07 | 10.18 | 10.10 | -0.05 | -0.49 | 25629.60 | 2601.43 | 1.01 |
| 2024-08-06 | 10.11 | 10.15 | 0.14 | 1.40 | 31831.60 | 3213.03 | 1.25 |
| 2024-08-05 | 10.32 | 10.01 | -0.42 | -4.03 | 61938.56 | 6335.80 | 2.43 |
| 2024-08-02 | 10.68 | 10.43 | -0.30 | -2.80 | 57610.00 | 6155.68 | 2.26 |
| 2024-08-01 | 10.81 | 10.73 | 0.00 | 0.00 | 47597.08 | 5134.12 | 1.87 |
| 2024-07-31 | 10.46 | 10.73 | 0.30 | 2.88 | 51668.00 | 5501.18 | 2.03 |
| 2024-07-30 | 10.43 | 10.43 | -0.01 | -0.10 | 26158.64 | 2718.45 | 1.03 |
| 2024-07-29 | 10.47 | 10.44 | -0.03 | -0.29 | 27745.19 | 2901.05 | 1.09 |
| 2024-07-26 | 10.26 | 10.47 | 0.21 | 2.05 | 37059.00 | 3879.43 | 1.45 |
| 2024-07-25 | 10.20 | 10.26 | -0.06 | -0.58 | 37948.00 | 3888.03 | 1.49 |
| 2024-07-24 | 10.63 | 10.32 | -0.38 | -3.55 | 50244.00 | 5258.46 | 1.97 |
| 2024-07-23 | 10.89 | 10.70 | -0.27 | -2.46 | 69906.80 | 7602.48 | 2.74 |
| 2024-07-22 | 10.60 | 10.97 | 0.37 | 3.49 | 69362.00 | 7457.03 | 2.72 |
| 2024-07-19 | 10.46 | 10.60 | -0.02 | -0.19 | 41719.44 | 4425.47 | 1.64 |
| 2024-07-18 | 10.49 | 10.62 | -0.03 | -0.28 | 65668.80 | 6841.42 | 2.58 |
| 2024-07-17 | 11.06 | 10.65 | -0.43 | -3.88 | 75280.64 | 8108.06 | 2.95 |
| 2024-07-16 | 11.15 | 11.08 | -0.26 | -2.29 | 94403.84 | 10449.60 | 3.71 |
| 2024-07-15 | 11.35 | 11.34 | -0.06 | -0.53 | 102920.24 | 11786.62 | 4.04 |
| 2024-07-12 | 11.40 | 11.40 | -0.03 | -0.26 | 130069.92 | 14926.89 | 5.10 |
| 2024-07-11 | 11.09 | 11.43 | 0.64 | 5.93 | 130784.92 | 14756.36 | 5.13 |
| 2024-07-10 | 11.00 | 10.79 | -0.33 | -2.97 | 79937.40 | 8744.89 | 3.14 |
| 2024-07-09 | 10.60 | 11.12 | 0.35 | 3.25 | 111440.71 | 12174.33 | 4.37 |
| 2024-07-08 | 10.55 | 10.77 | 0.31 | 2.96 | 112763.40 | 12123.91 | 4.43 |
| 2024-07-05 | 10.29 | 10.46 | 0.15 | 1.46 | 45933.24 | 4773.84 | 1.80 |
| 2024-07-04 | 10.83 | 10.31 | -0.32 | -3.01 | 52657.00 | 5531.12 | 2.07 |
| 2024-07-03 | 10.68 | 10.63 | -0.17 | -1.57 | 48909.12 | 5205.52 | 1.92 |
| 2024-07-02 | 11.00 | 10.80 | -0.15 | -1.37 | 57877.80 | 6253.73 | 2.27 |
| 2024-07-01 | 11.16 | 10.95 | 0.01 | 0.09 | 79637.20 | 8708.88 | 3.13 |
| 2024-06-28 | 10.11 | 10.94 | 0.76 | 7.47 | 145741.59 | 15926.09 | 5.72 |
| 2024-06-27 | 10.58 | 10.18 | -0.43 | -4.05 | 62782.30 | 6482.50 | 2.46 |
| 2024-06-26 | 10.38 | 10.61 | 0.33 | 3.21 | 80818.58 | 8363.35 | 3.17 |
| 2024-06-25 | 10.27 | 10.28 | -0.11 | -1.06 | 85297.80 | 8731.40 | 3.35 |
| 2024-06-24 | 11.06 | 10.39 | -1.26 | -10.82 | 149775.74 | 15840.75 | 5.88 |
| 2024-06-21 | 11.95 | 11.65 | -0.30 | -2.51 | 128293.00 | 15431.31 | 5.04 |
| 2024-06-20 | 11.72 | 11.95 | 0.04 | 0.34 | 208134.72 | 25504.24 | 8.17 |
| 2024-06-19 | 11.22 | 11.91 | 0.63 | 5.59 | 162627.87 | 18963.48 | 6.38 |
| 2024-06-18 | 11.30 | 11.28 | -0.01 | -0.09 | 69248.80 | 7794.83 | 2.72 |
| 2024-06-17 | 11.45 | 11.29 | -0.22 | -1.91 | 64913.33 | 7400.71 | 2.55 |
| 2024-06-14 | 11.40 | 11.51 | 0.01 | 0.09 | 64520.20 | 7368.53 | 2.53 |
| 2024-06-13 | 11.28 | 11.50 | 0.10 | 0.88 | 100364.56 | 11478.34 | 3.94 |
| 2024-06-12 | 10.85 | 11.40 | 0.52 | 4.78 | 96515.06 | 10787.57 | 3.79 |
| 2024-06-11 | 10.90 | 10.88 | -0.51 | -4.48 | 107493.44 | 11503.94 | 4.22 |
| 2024-06-07 | 11.78 | 11.39 | -0.09 | -0.78 | 100503.92 | 11521.92 | 3.94 |
| 2024-06-06 | 11.35 | 11.48 | 0.20 | 1.77 | 133278.56 | 15327.76 | 5.23 |
| 2024-06-05 | 11.42 | 11.28 | -0.49 | -4.16 | 116881.40 | 13342.94 | 4.59 |
| 2024-06-04 | 12.16 | 11.77 | -0.31 | -2.57 | 124711.19 | 14680.08 | 4.89 |
| 2024-06-03 | 11.91 | 12.08 | -0.03 | -0.25 | 137714.20 | 16494.49 | 5.40 |
| 2024-05-31 | 12.45 | 12.11 | -0.70 | -5.46 | 192144.63 | 23509.53 | 7.54 |
| 2024-05-30 | 13.75 | 12.81 | -1.18 | -8.44 | 235564.05 | 30748.65 | 9.25 |
| 2024-05-29 | 13.50 | 13.99 | -0.21 | -1.48 | 288765.17 | 39761.04 | 11.33 |
| 2024-05-28 | 12.76 | 14.20 | 1.43 | 11.20 | 423089.22 | 57031.21 | 16.60 |
| 2024-05-27 | 12.66 | 12.77 | -0.17 | -1.31 | 353155.73 | 46459.32 | 13.86 |
| 2024-05-24 | 11.74 | 12.94 | 1.10 | 9.29 | 378970.00 | 47378.59 | 14.87 |
| 2024-05-23 | 11.60 | 11.84 | -0.15 | -1.25 | 173576.06 | 20294.57 | 6.81 |
| 2024-05-22 | 12.00 | 11.99 | 0.19 | 1.61 | 235905.77 | 28011.20 | 9.26 |
| 2024-05-21 | 12.17 | 11.80 | -0.98 | -7.67 | 347484.04 | 41518.82 | 13.64 |
| 2024-05-20 | 11.00 | 12.78 | 2.13 | 20.00 | 454026.55 | 56068.99 | 17.82 |
| 2024-05-17 | 10.41 | 10.65 | 0.17 | 1.62 | 70098.60 | 7357.36 | 2.75 |
| 2024-05-16 | 10.70 | 10.48 | -0.17 | -1.60 | 82558.60 | 8795.35 | 3.24 |
| 2024-05-15 | 10.83 | 10.65 | -0.25 | -2.29 | 99505.00 | 10598.38 | 3.91 |
| 2024-05-14 | 10.43 | 11.10 | 0.68 | 6.53 | 132878.76 | 14447.50 | 5.22 |
| 2024-05-13 | 10.63 | 10.42 | -0.37 | -3.43 | 65460.59 | 6832.26 | 2.57 |
日K线
周K线
月K线
