岱勒新材(300700)股票信息
| 股票代码 | 300700 |
| 股票名称 | 岱勒新材 |
| 最新价/元 | 7.68 |
| 涨跌额/元 | -1.32 |
| 涨跌幅/% | -14.67 |
| 买入/元 | 7.67 |
| 卖出/元 | 7.68 |
| 昨收/元 | 9.00 |
| 今开/元 | 8.75 |
| 最高/元 | 8.90 |
| 最低/元 | 7.68 |
| 成交量/手 | 346894.72 |
| 成交额/万 | 29097.77 |
| 股净值/元 | 16.70 |
| 市净率 | 2.54 |
| 总市值/万 | 298736.60 |
| 流通值/万 | 202348.29 |
| 换手率/% | 13.17 |
| 入市日期 | 2017-09-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
岱勒新材(300700)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 | 8.75 | 7.68 | -1.32 | -14.67 | 346894.72 | 29097.77 | 13.17 |
| 2024-10-08 | 8.94 | 9.00 | 1.50 | 20.00 | 335941.45 | 28681.77 | 12.75 |
| 2024-09-30 | 6.80 | 7.50 | 0.99 | 15.21 | 224362.67 | 16023.90 | 8.52 |
| 2024-09-27 | 6.15 | 6.51 | 0.44 | 7.25 | 123341.52 | 7908.20 | 4.68 |
| 2024-09-26 | 5.89 | 6.07 | 0.18 | 3.06 | 58236.20 | 3483.25 | 2.21 |
| 2024-09-25 | 5.89 | 5.89 | 0.06 | 1.03 | 71574.81 | 4251.22 | 2.72 |
| 2024-09-24 | 5.56 | 5.83 | 0.27 | 4.86 | 81140.08 | 4614.77 | 3.08 |
| 2024-09-23 | 5.64 | 5.56 | -0.08 | -1.42 | 37607.78 | 2098.54 | 1.43 |
| 2024-09-20 | 5.67 | 5.64 | -0.06 | -1.05 | 35442.68 | 1993.65 | 1.35 |
| 2024-09-19 | 5.60 | 5.70 | 0.11 | 1.97 | 49469.24 | 2809.99 | 1.88 |
| 2024-09-18 | 5.63 | 5.59 | 0.07 | 1.27 | 46848.23 | 2589.14 | 1.78 |
| 2024-09-13 | 5.76 | 5.52 | -0.26 | -4.50 | 46618.31 | 2613.72 | 1.77 |
| 2024-09-12 | 5.84 | 5.78 | -0.06 | -1.03 | 47719.37 | 2794.90 | 1.81 |
| 2024-09-11 | 5.80 | 5.84 | -0.01 | -0.17 | 31548.80 | 1846.27 | 1.20 |
| 2024-09-10 | 5.78 | 5.85 | 0.06 | 1.04 | 39011.84 | 2263.83 | 1.48 |
| 2024-09-09 | 5.78 | 5.79 | -0.03 | -0.52 | 34812.80 | 2018.16 | 1.32 |
| 2024-09-06 | 6.02 | 5.82 | -0.21 | -3.48 | 50799.04 | 2979.38 | 1.93 |
| 2024-09-05 | 6.00 | 6.03 | 0.06 | 1.01 | 33362.80 | 2006.41 | 1.27 |
| 2024-09-04 | 5.87 | 5.97 | -0.02 | -0.33 | 54853.63 | 3285.65 | 2.08 |
| 2024-09-03 | 5.81 | 5.99 | 0.18 | 3.10 | 48616.34 | 2878.92 | 1.85 |
| 2024-09-02 | 6.03 | 5.81 | -0.28 | -4.60 | 69176.34 | 4096.66 | 2.63 |
| 2024-08-30 | 5.85 | 6.09 | 0.16 | 2.70 | 84421.70 | 5062.84 | 3.20 |
| 2024-08-29 | 5.85 | 5.93 | 0.10 | 1.72 | 39088.92 | 2306.32 | 1.48 |
| 2024-08-28 | 5.79 | 5.83 | 0.07 | 1.22 | 31093.60 | 1803.67 | 1.18 |
| 2024-08-27 | 5.90 | 5.76 | -0.18 | -3.03 | 40305.85 | 2343.86 | 1.53 |
| 2024-08-26 | 5.79 | 5.94 | 0.27 | 4.76 | 64600.98 | 3809.47 | 2.45 |
| 2024-08-23 | 5.82 | 5.67 | -0.19 | -3.24 | 57897.32 | 3298.90 | 2.20 |
| 2024-08-22 | 6.00 | 5.86 | -0.11 | -1.84 | 45134.54 | 2675.87 | 1.71 |
| 2024-08-21 | 6.07 | 5.97 | -0.12 | -1.97 | 49475.50 | 2975.00 | 1.88 |
| 2024-08-20 | 6.40 | 6.09 | -0.32 | -4.99 | 59475.52 | 3694.37 | 2.26 |
| 2024-08-19 | 6.50 | 6.41 | -0.20 | -3.03 | 52439.40 | 3394.28 | 1.99 |
| 2024-08-16 | 6.65 | 6.61 | 0.07 | 1.07 | 74960.07 | 5003.30 | 2.85 |
| 2024-08-15 | 6.45 | 6.54 | 0.07 | 1.08 | 38044.71 | 2482.98 | 1.44 |
| 2024-08-14 | 6.54 | 6.47 | -0.05 | -0.77 | 27704.20 | 1799.23 | 1.05 |
| 2024-08-13 | 6.49 | 6.52 | 0.02 | 0.31 | 28181.85 | 1819.13 | 1.07 |
| 2024-08-12 | 6.51 | 6.50 | -0.01 | -0.15 | 39275.10 | 2569.29 | 1.49 |
| 2024-08-09 | 6.63 | 6.51 | -0.05 | -0.76 | 33006.84 | 2169.72 | 1.25 |
| 2024-08-08 | 6.70 | 6.56 | -0.11 | -1.65 | 49789.66 | 3276.46 | 1.89 |
| 2024-08-07 | 6.70 | 6.67 | -0.06 | -0.89 | 44381.40 | 2965.96 | 1.68 |
| 2024-08-06 | 6.71 | 6.73 | 0.07 | 1.05 | 60314.26 | 4048.62 | 2.29 |
| 2024-08-05 | 6.93 | 6.66 | -0.41 | -5.80 | 127506.12 | 8784.53 | 4.84 |
| 2024-08-02 | 6.88 | 7.07 | 0.13 | 1.87 | 154816.30 | 10896.52 | 5.88 |
| 2024-08-01 | 6.93 | 6.94 | 0.03 | 0.43 | 70422.20 | 4875.89 | 2.67 |
| 2024-07-31 | 6.71 | 6.91 | 0.15 | 2.22 | 102569.99 | 7017.52 | 3.89 |
| 2024-07-30 | 6.66 | 6.76 | 0.03 | 0.45 | 51610.28 | 3458.65 | 1.96 |
| 2024-07-29 | 6.80 | 6.73 | -0.05 | -0.74 | 43913.24 | 2964.98 | 1.67 |
| 2024-07-26 | 6.72 | 6.78 | -0.12 | -1.74 | 105298.67 | 7097.75 | 4.00 |
| 2024-07-25 | 6.48 | 6.90 | 0.36 | 5.51 | 116494.81 | 7889.77 | 4.42 |
| 2024-07-24 | 6.50 | 6.54 | -0.03 | -0.46 | 67283.38 | 4418.62 | 2.55 |
| 2024-07-23 | 6.91 | 6.57 | -0.29 | -4.23 | 66783.50 | 4495.52 | 2.53 |
| 2024-07-22 | 6.80 | 6.86 | -0.03 | -0.44 | 50786.07 | 3486.31 | 1.93 |
| 2024-07-19 | 6.60 | 6.89 | 0.20 | 2.99 | 93335.87 | 6453.38 | 3.54 |
| 2024-07-18 | 6.40 | 6.69 | 0.22 | 3.40 | 71138.83 | 4655.40 | 2.70 |
| 2024-07-17 | 6.64 | 6.47 | -0.20 | -3.00 | 58893.11 | 3845.94 | 2.24 |
| 2024-07-16 | 6.88 | 6.67 | -0.21 | -3.05 | 69343.79 | 4638.60 | 2.63 |
| 2024-07-15 | 7.13 | 6.88 | -0.29 | -4.05 | 53651.80 | 3725.52 | 2.04 |
| 2024-07-12 | 7.26 | 7.17 | -0.13 | -1.78 | 41901.40 | 3022.77 | 1.59 |
| 2024-07-11 | 7.32 | 7.30 | 0.17 | 2.38 | 44997.83 | 3272.46 | 1.71 |
| 2024-07-10 | 7.15 | 7.13 | 0.01 | 0.14 | 46848.67 | 3365.78 | 1.78 |
| 2024-07-09 | 6.93 | 7.12 | 0.18 | 2.59 | 61532.42 | 4347.11 | 2.34 |
| 2024-07-08 | 7.30 | 6.94 | -0.39 | -5.32 | 65992.62 | 4636.37 | 2.50 |
| 2024-07-05 | 7.25 | 7.33 | 0.00 | 0.00 | 35704.14 | 2608.76 | 1.36 |
| 2024-07-04 | 7.58 | 7.33 | -0.27 | -3.55 | 49397.47 | 3684.07 | 1.87 |
| 2024-07-03 | 7.65 | 7.60 | -0.05 | -0.65 | 39992.87 | 3056.24 | 1.52 |
| 2024-07-02 | 7.70 | 7.65 | -0.05 | -0.65 | 40510.61 | 3122.69 | 1.54 |
| 2024-07-01 | 7.75 | 7.70 | -0.08 | -1.03 | 56222.40 | 4321.04 | 2.13 |
| 2024-06-28 | 7.58 | 7.78 | 0.20 | 2.64 | 80101.66 | 6199.33 | 3.04 |
| 2024-06-27 | 7.60 | 7.58 | -0.10 | -1.30 | 58050.80 | 4462.93 | 2.20 |
| 2024-06-26 | 7.47 | 7.68 | 0.18 | 2.40 | 65739.22 | 4949.34 | 2.50 |
| 2024-06-25 | 7.41 | 7.50 | 0.09 | 1.22 | 71395.67 | 5330.21 | 2.71 |
| 2024-06-24 | 7.80 | 7.41 | -0.57 | -7.14 | 113466.43 | 8627.84 | 4.31 |
| 2024-06-21 | 8.34 | 7.98 | -0.39 | -4.66 | 114420.88 | 9286.33 | 4.34 |
| 2024-06-20 | 8.81 | 8.37 | -0.53 | -5.96 | 139785.63 | 12142.09 | 5.31 |
| 2024-06-19 | 8.78 | 8.90 | 0.19 | 2.18 | 161962.71 | 14173.98 | 6.15 |
| 2024-06-18 | 8.85 | 8.71 | -0.16 | -1.80 | 124577.85 | 10946.26 | 4.73 |
| 2024-06-17 | 8.66 | 8.87 | 0.22 | 2.54 | 171356.49 | 14944.19 | 6.50 |
| 2024-06-14 | 8.75 | 8.65 | -0.27 | -3.03 | 162421.69 | 14096.42 | 6.16 |
| 2024-06-13 | 9.15 | 8.92 | -0.37 | -3.98 | 210441.87 | 19028.13 | 7.99 |
| 2024-06-12 | 9.31 | 9.29 | -0.24 | -2.52 | 247418.38 | 22889.45 | 9.39 |
| 2024-06-11 | 9.01 | 9.53 | 0.30 | 3.25 | 299296.02 | 27992.84 | 11.36 |
| 2024-06-07 | 8.58 | 9.23 | 0.69 | 8.08 | 276458.29 | 24563.90 | 10.49 |
| 2024-06-06 | 8.89 | 8.54 | -0.39 | -4.37 | 261664.99 | 23651.11 | 9.93 |
| 2024-06-05 | 8.50 | 8.93 | 0.33 | 3.84 | 204076.39 | 18048.50 | 7.75 |
| 2024-06-04 | 8.46 | 8.60 | -0.04 | -0.46 | 96551.37 | 8231.07 | 3.66 |
| 2024-06-03 | 8.38 | 8.64 | 0.14 | 1.65 | 120939.95 | 10276.15 | 4.59 |
| 2024-05-31 | 8.74 | 8.50 | -0.28 | -3.19 | 123751.05 | 10587.99 | 4.70 |
| 2024-05-30 | 8.62 | 8.78 | -0.01 | -0.11 | 194775.41 | 16932.56 | 7.39 |
| 2024-05-29 | 8.26 | 8.79 | 0.35 | 4.15 | 248411.12 | 21891.31 | 9.43 |
| 2024-05-28 | 8.05 | 8.44 | 0.30 | 3.69 | 186741.86 | 15878.36 | 7.09 |
| 2024-05-27 | 7.80 | 8.14 | 0.35 | 4.49 | 95885.48 | 7518.64 | 3.64 |
| 2024-05-24 | 7.86 | 7.79 | -0.12 | -1.52 | 54932.32 | 4345.07 | 2.08 |
| 2024-05-23 | 8.18 | 7.91 | -0.27 | -3.30 | 73378.60 | 5864.96 | 2.79 |
| 2024-05-22 | 7.77 | 8.18 | 0.41 | 5.28 | 112715.02 | 9059.44 | 4.28 |
| 2024-05-21 | 8.02 | 7.77 | -0.26 | -3.24 | 66537.56 | 5187.48 | 2.53 |
| 2024-05-20 | 8.16 | 8.03 | -0.15 | -1.83 | 93407.44 | 7547.64 | 3.55 |
| 2024-05-17 | 7.80 | 8.18 | 0.40 | 5.14 | 140169.73 | 11449.79 | 5.32 |
| 2024-05-16 | 7.67 | 7.78 | 0.11 | 1.43 | 53652.90 | 4217.44 | 2.04 |
| 2024-05-15 | 7.79 | 7.67 | -0.11 | -1.41 | 35620.49 | 2738.15 | 1.35 |
| 2024-05-14 | 7.70 | 7.78 | 0.08 | 1.04 | 42964.23 | 3348.54 | 1.63 |
| 2024-05-13 | 7.85 | 7.70 | -0.28 | -3.51 | 58358.32 | 4500.52 | 2.21 |
日K线
周K线
月K线
