永福股份(300712)股票信息
| 股票代码 | 300712 |
| 股票名称 | 永福股份 |
| 最新价/元 | 24.23 |
| 涨跌额/元 | -4.16 |
| 涨跌幅/% | -14.65 |
| 买入/元 | 24.23 |
| 卖出/元 | 24.25 |
| 昨收/元 | 28.39 |
| 今开/元 | 27.00 |
| 最高/元 | 27.31 |
| 最低/元 | 24.00 |
| 成交量/手 | 56921.51 |
| 成交额/万 | 14729.69 |
| 股净值/元 | 83.04 |
| 市净率 | 3.32 |
| 总市值/万 | 454424.04 |
| 流通值/万 | 452138.12 |
| 换手率/% | 3.05 |
| 入市日期 | 2017-10-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
永福股份(300712)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 | 27.00 | 24.23 | -4.16 | -14.65 | 56921.51 | 14729.69 | 3.05 |
| 2024-10-08 | 29.67 | 28.39 | 3.65 | 14.75 | 86979.61 | 24226.69 | 4.66 |
| 2024-09-30 | 23.00 | 24.74 | 3.40 | 15.93 | 69199.83 | 16526.47 | 3.71 |
| 2024-09-27 | 20.36 | 21.34 | 1.77 | 9.04 | 36342.79 | 7634.43 | 1.95 |
| 2024-09-26 | 19.10 | 19.57 | 0.45 | 2.35 | 12687.68 | 2454.74 | 0.68 |
| 2024-09-25 | 18.71 | 19.12 | 0.47 | 2.52 | 16301.02 | 3136.58 | 0.87 |
| 2024-09-24 | 17.93 | 18.65 | 0.70 | 3.90 | 13916.00 | 2561.16 | 0.75 |
| 2024-09-23 | 18.06 | 17.95 | -0.15 | -0.83 | 5995.00 | 1080.04 | 0.32 |
| 2024-09-20 | 18.40 | 18.10 | -0.39 | -2.11 | 9508.09 | 1734.70 | 0.51 |
| 2024-09-19 | 18.08 | 18.49 | 0.41 | 2.27 | 7271.24 | 1336.87 | 0.39 |
| 2024-09-18 | 18.48 | 18.08 | -0.30 | -1.63 | 7305.00 | 1317.33 | 0.39 |
| 2024-09-13 | 18.79 | 18.38 | -0.41 | -2.18 | 8399.60 | 1562.74 | 0.45 |
| 2024-09-12 | 19.01 | 18.79 | -0.23 | -1.21 | 8256.94 | 1572.61 | 0.44 |
| 2024-09-11 | 18.83 | 19.02 | 0.05 | 0.26 | 9306.68 | 1774.25 | 0.50 |
| 2024-09-10 | 19.20 | 18.97 | 0.17 | 0.90 | 7317.39 | 1374.92 | 0.39 |
| 2024-09-09 | 18.81 | 18.80 | -0.07 | -0.37 | 5209.34 | 976.57 | 0.28 |
| 2024-09-06 | 19.22 | 18.87 | -0.36 | -1.87 | 5267.00 | 1000.62 | 0.28 |
| 2024-09-05 | 19.05 | 19.23 | 0.18 | 0.95 | 5259.00 | 1007.36 | 0.28 |
| 2024-09-04 | 19.20 | 19.05 | -0.16 | -0.83 | 6924.00 | 1327.67 | 0.37 |
| 2024-09-03 | 18.71 | 19.21 | 0.50 | 2.67 | 10118.78 | 1935.58 | 0.54 |
| 2024-09-02 | 19.09 | 18.71 | -0.30 | -1.58 | 12952.02 | 2476.28 | 0.69 |
| 2024-08-30 | 18.65 | 19.01 | 0.34 | 1.82 | 11128.87 | 2116.90 | 0.60 |
| 2024-08-29 | 18.24 | 18.67 | 0.43 | 2.36 | 10803.00 | 1997.04 | 0.58 |
| 2024-08-28 | 18.13 | 18.24 | -0.13 | -0.71 | 7429.00 | 1351.14 | 0.40 |
| 2024-08-27 | 18.95 | 18.37 | -0.51 | -2.70 | 9799.00 | 1800.77 | 0.53 |
| 2024-08-26 | 18.11 | 18.88 | 0.63 | 3.45 | 10199.00 | 1922.53 | 0.55 |
| 2024-08-23 | 18.51 | 18.25 | -0.30 | -1.62 | 7648.00 | 1397.28 | 0.41 |
| 2024-08-22 | 18.77 | 18.55 | -0.20 | -1.07 | 7186.66 | 1346.72 | 0.39 |
| 2024-08-21 | 18.78 | 18.75 | -0.03 | -0.16 | 7104.00 | 1336.94 | 0.38 |
| 2024-08-20 | 19.21 | 18.78 | -0.43 | -2.24 | 9913.00 | 1875.00 | 0.53 |
| 2024-08-19 | 19.70 | 19.21 | -0.09 | -0.47 | 5928.97 | 1145.60 | 0.32 |
| 2024-08-16 | 19.66 | 19.30 | -0.41 | -2.08 | 7546.76 | 1467.42 | 0.40 |
| 2024-08-15 | 19.57 | 19.71 | 0.12 | 0.61 | 8250.90 | 1625.12 | 0.44 |
| 2024-08-14 | 20.24 | 19.59 | -0.14 | -0.71 | 7429.00 | 1472.99 | 0.40 |
| 2024-08-13 | 19.38 | 19.73 | 0.35 | 1.81 | 8211.30 | 1604.26 | 0.44 |
| 2024-08-12 | 19.59 | 19.38 | 0.04 | 0.21 | 10866.49 | 2119.98 | 0.58 |
| 2024-08-09 | 16.18 | 19.34 | -0.74 | -3.69 | 17677.62 | 3443.09 | 0.95 |
| 2024-08-08 | 20.39 | 20.08 | -0.35 | -1.71 | 7754.00 | 1563.34 | 0.42 |
| 2024-08-07 | 20.51 | 20.43 | 0.09 | 0.44 | 9572.00 | 1964.77 | 0.51 |
| 2024-08-06 | 19.79 | 20.34 | 0.68 | 3.46 | 12871.00 | 2596.60 | 0.69 |
| 2024-08-05 | 20.37 | 19.66 | -0.74 | -3.63 | 13424.00 | 2692.91 | 0.72 |
| 2024-08-02 | 20.74 | 20.40 | -0.41 | -1.97 | 11294.00 | 2351.42 | 0.61 |
| 2024-08-01 | 20.85 | 20.81 | 0.04 | 0.19 | 10103.00 | 2092.65 | 0.54 |
| 2024-07-31 | 20.25 | 20.77 | 0.42 | 2.06 | 13420.00 | 2768.69 | 0.72 |
| 2024-07-30 | 20.42 | 20.35 | -0.07 | -0.34 | 8522.00 | 1742.71 | 0.46 |
| 2024-07-29 | 20.76 | 20.42 | -0.31 | -1.50 | 6671.00 | 1363.51 | 0.36 |
| 2024-07-26 | 20.65 | 20.73 | 0.08 | 0.39 | 9818.50 | 2035.40 | 0.53 |
| 2024-07-25 | 20.29 | 20.65 | 0.30 | 1.47 | 9491.30 | 1962.37 | 0.51 |
| 2024-07-24 | 20.89 | 20.35 | -0.53 | -2.54 | 8217.00 | 1692.02 | 0.44 |
| 2024-07-23 | 21.55 | 20.88 | -0.62 | -2.88 | 6849.30 | 1447.77 | 0.37 |
| 2024-07-22 | 21.41 | 21.50 | 0.09 | 0.42 | 10847.00 | 2319.86 | 0.58 |
| 2024-07-19 | 21.34 | 21.41 | 0.07 | 0.33 | 6056.76 | 1298.74 | 0.32 |
| 2024-07-18 | 21.69 | 21.34 | -0.35 | -1.61 | 8952.50 | 1904.96 | 0.48 |
| 2024-07-17 | 22.18 | 21.69 | -0.53 | -2.39 | 7995.00 | 1760.81 | 0.43 |
| 2024-07-16 | 22.09 | 22.22 | 0.22 | 1.00 | 6539.00 | 1440.55 | 0.35 |
| 2024-07-15 | 22.13 | 22.00 | -0.30 | -1.35 | 6505.50 | 1436.25 | 0.35 |
| 2024-07-12 | 22.71 | 22.40 | -0.11 | -0.49 | 7432.27 | 1669.79 | 0.40 |
| 2024-07-11 | 22.19 | 22.51 | 0.63 | 2.88 | 11469.00 | 2568.57 | 0.61 |
| 2024-07-10 | 21.49 | 21.88 | 0.23 | 1.06 | 12672.00 | 2756.43 | 0.68 |
| 2024-07-09 | 20.61 | 21.65 | 1.01 | 4.89 | 19539.64 | 4112.49 | 1.05 |
| 2024-07-08 | 21.10 | 20.64 | -0.41 | -1.95 | 7532.00 | 1560.19 | 0.40 |
| 2024-07-05 | 20.75 | 21.05 | 0.28 | 1.35 | 9623.34 | 1999.39 | 0.52 |
| 2024-07-04 | 21.47 | 20.77 | -0.63 | -2.94 | 10350.50 | 2168.03 | 0.55 |
| 2024-07-03 | 22.15 | 21.40 | -0.32 | -1.47 | 7765.00 | 1671.31 | 0.42 |
| 2024-07-02 | 21.89 | 21.72 | -0.17 | -0.78 | 8714.30 | 1900.12 | 0.47 |
| 2024-07-01 | 21.76 | 21.89 | 0.14 | 0.64 | 9471.00 | 2077.07 | 0.51 |
| 2024-06-28 | 21.70 | 21.75 | 0.04 | 0.18 | 9308.97 | 2038.70 | 0.50 |
| 2024-06-27 | 22.36 | 21.71 | -0.59 | -2.65 | 6217.00 | 1361.30 | 0.33 |
| 2024-06-26 | 21.55 | 22.30 | 0.75 | 3.48 | 9467.77 | 2061.81 | 0.51 |
| 2024-06-25 | 22.07 | 21.55 | -0.52 | -2.36 | 12734.00 | 2772.97 | 0.68 |
| 2024-06-24 | 22.61 | 22.07 | -1.05 | -4.54 | 9917.00 | 2224.14 | 0.53 |
| 2024-06-21 | 22.80 | 23.12 | 0.27 | 1.18 | 10253.00 | 2351.97 | 0.55 |
| 2024-06-20 | 23.46 | 22.85 | -0.61 | -2.60 | 13024.33 | 3006.47 | 0.70 |
| 2024-06-19 | 23.78 | 23.46 | -0.32 | -1.35 | 8696.34 | 2048.13 | 0.47 |
| 2024-06-18 | 23.72 | 23.78 | 0.06 | 0.25 | 8181.82 | 1937.77 | 0.44 |
| 2024-06-17 | 23.73 | 23.72 | -0.39 | -1.62 | 10448.26 | 2491.76 | 0.56 |
| 2024-06-14 | 24.25 | 24.11 | 0.06 | 0.25 | 10067.22 | 2426.22 | 0.54 |
| 2024-06-13 | 24.10 | 24.05 | 0.00 | 0.00 | 8371.34 | 2011.83 | 0.45 |
| 2024-06-12 | 24.32 | 24.05 | -0.03 | -0.13 | 11750.60 | 2854.83 | 0.63 |
| 2024-06-11 | 24.17 | 24.08 | 0.49 | 2.08 | 11585.26 | 2757.79 | 0.62 |
| 2024-06-07 | 24.08 | 23.59 | -0.14 | -0.59 | 11639.20 | 2773.13 | 0.62 |
| 2024-06-06 | 24.45 | 23.73 | -0.68 | -2.79 | 16620.78 | 3968.42 | 0.89 |
| 2024-06-05 | 25.47 | 24.41 | -0.91 | -3.59 | 17294.30 | 4288.31 | 0.93 |
| 2024-06-04 | 25.23 | 25.32 | 0.09 | 0.36 | 15904.26 | 4015.13 | 0.85 |
| 2024-06-03 | 25.53 | 25.23 | -0.55 | -2.13 | 14900.00 | 3760.37 | 0.80 |
| 2024-05-31 | 25.85 | 25.78 | -0.20 | -0.77 | 14516.00 | 3739.30 | 0.78 |
| 2024-05-30 | 26.54 | 25.98 | -0.33 | -1.25 | 20740.80 | 5374.36 | 1.11 |
| 2024-05-29 | 26.75 | 26.31 | -0.56 | -2.08 | 30643.30 | 8047.92 | 1.64 |
| 2024-05-28 | 25.44 | 26.87 | 1.30 | 5.08 | 47223.86 | 12517.46 | 2.53 |
| 2024-05-27 | 25.39 | 25.57 | 0.11 | 0.43 | 12798.00 | 3242.61 | 0.69 |
| 2024-05-24 | 25.14 | 25.46 | 0.16 | 0.63 | 20215.04 | 5204.94 | 1.08 |
| 2024-05-23 | 26.42 | 25.30 | -1.12 | -4.24 | 22506.00 | 5756.32 | 1.21 |
| 2024-05-22 | 25.98 | 26.42 | 1.24 | 4.93 | 36085.00 | 9406.16 | 1.93 |
| 2024-05-21 | 25.22 | 25.18 | -0.22 | -0.87 | 19414.00 | 4892.10 | 1.04 |
| 2024-05-20 | 25.80 | 25.40 | -0.60 | -2.31 | 27210.30 | 6979.83 | 1.46 |
| 2024-05-17 | 25.79 | 26.00 | -0.34 | -1.29 | 23411.00 | 6072.61 | 1.25 |
| 2024-05-16 | 25.91 | 26.34 | 0.90 | 3.54 | 41748.97 | 10937.92 | 2.24 |
| 2024-05-15 | 26.88 | 25.44 | -1.44 | -5.36 | 52366.87 | 13653.75 | 2.81 |
| 2024-05-14 | 27.40 | 26.88 | -0.33 | -1.21 | 85591.77 | 23956.48 | 4.59 |
| 2024-05-13 | 25.75 | 27.21 | 2.03 | 8.06 | 65454.07 | 17382.73 | 3.51 |
日K线
周K线
月K线
