长盛轴承(300718)股票信息
| 股票代码 | 300718 |
| 股票名称 | 长盛轴承 |
| 最新价/元 | 16.50 |
| 涨跌额/元 | -2.31 |
| 涨跌幅/% | -12.28 |
| 买入/元 | 16.49 |
| 卖出/元 | 16.50 |
| 昨收/元 | 18.81 |
| 今开/元 | 17.60 |
| 最高/元 | 18.31 |
| 最低/元 | 16.50 |
| 成交量/手 | 151264.57 |
| 成交额/万 | 26228.88 |
| 股净值/元 | 20.37 |
| 市净率 | 3.16 |
| 总市值/万 | 492985.40 |
| 流通值/万 | 319875.98 |
| 换手率/% | 7.80 |
| 入市日期 | 2017-11-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
长盛轴承(300718)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 | 17.60 | 16.50 | -2.31 | -12.28 | 151264.57 | 26228.88 | 7.80 |
| 2024-10-08 | 20.35 | 18.81 | 1.83 | 10.78 | 210738.21 | 39242.13 | 10.87 |
| 2024-09-30 | 15.33 | 16.98 | 2.21 | 14.96 | 179781.90 | 28808.34 | 9.27 |
| 2024-09-27 | 14.25 | 14.77 | 0.52 | 3.65 | 153230.42 | 22395.83 | 7.90 |
| 2024-09-26 | 13.45 | 14.25 | 0.81 | 6.03 | 147458.70 | 20522.47 | 7.61 |
| 2024-09-25 | 13.48 | 13.44 | 0.05 | 0.37 | 94174.22 | 12785.20 | 4.86 |
| 2024-09-24 | 12.88 | 13.39 | 0.54 | 4.20 | 100309.02 | 13253.94 | 5.17 |
| 2024-09-23 | 12.93 | 12.85 | -0.07 | -0.54 | 44255.48 | 5697.78 | 2.28 |
| 2024-09-20 | 13.19 | 12.92 | -0.32 | -2.42 | 73562.48 | 9579.54 | 3.79 |
| 2024-09-19 | 13.07 | 13.24 | 0.17 | 1.30 | 75376.52 | 9985.53 | 3.89 |
| 2024-09-18 | 13.13 | 13.07 | -0.26 | -1.95 | 85841.37 | 11227.01 | 4.43 |
| 2024-09-13 | 13.22 | 13.33 | 0.06 | 0.45 | 126699.77 | 16905.33 | 6.54 |
| 2024-09-12 | 13.37 | 13.27 | -0.12 | -0.90 | 59942.99 | 8058.35 | 3.09 |
| 2024-09-11 | 13.45 | 13.39 | 0.03 | 0.23 | 45080.00 | 6020.69 | 2.33 |
| 2024-09-10 | 13.40 | 13.36 | -0.14 | -1.04 | 82764.27 | 10981.37 | 4.27 |
| 2024-09-09 | 13.17 | 13.50 | 0.11 | 0.82 | 117441.77 | 15730.13 | 6.06 |
| 2024-09-06 | 13.71 | 13.39 | -0.12 | -0.89 | 146003.00 | 20032.09 | 7.53 |
| 2024-09-05 | 13.45 | 13.51 | 0.08 | 0.60 | 71420.00 | 9684.14 | 3.68 |
| 2024-09-04 | 13.25 | 13.43 | 0.04 | 0.30 | 74781.85 | 10012.62 | 3.86 |
| 2024-09-03 | 13.14 | 13.39 | 0.16 | 1.21 | 82704.77 | 11056.71 | 4.27 |
| 2024-09-02 | 13.59 | 13.23 | -0.44 | -3.22 | 116218.00 | 15645.91 | 5.99 |
| 2024-08-30 | 13.41 | 13.67 | 0.12 | 0.89 | 194679.92 | 26847.55 | 10.04 |
| 2024-08-29 | 12.80 | 13.55 | 0.51 | 3.91 | 186264.31 | 24831.84 | 9.61 |
| 2024-08-28 | 13.19 | 13.04 | -0.04 | -0.31 | 179531.59 | 23594.19 | 9.26 |
| 2024-08-27 | 12.92 | 13.08 | 0.16 | 1.24 | 191234.29 | 24940.96 | 9.86 |
| 2024-08-26 | 12.70 | 12.92 | 0.00 | 0.00 | 212021.82 | 27347.93 | 10.94 |
| 2024-08-23 | 13.30 | 12.92 | -1.59 | -10.96 | 363962.68 | 48495.44 | 18.77 |
| 2024-08-22 | 17.50 | 14.51 | -2.80 | -16.18 | 508937.79 | 83525.10 | 26.25 |
| 2024-08-21 | 17.31 | 17.31 | 2.06 | 13.51 | 583929.18 | 102552.03 | 30.12 |
| 2024-08-20 | 12.83 | 15.25 | 2.54 | 19.98 | 328719.61 | 47070.53 | 16.96 |
| 2024-08-19 | 12.63 | 12.71 | 0.02 | 0.16 | 26348.94 | 3382.37 | 1.36 |
| 2024-08-16 | 12.88 | 12.69 | -0.23 | -1.78 | 36493.94 | 4638.17 | 1.88 |
| 2024-08-15 | 12.72 | 12.92 | 0.22 | 1.73 | 69046.26 | 8935.74 | 3.56 |
| 2024-08-14 | 12.29 | 12.70 | 0.39 | 3.17 | 36624.91 | 4611.46 | 1.89 |
| 2024-08-13 | 12.30 | 12.31 | -0.03 | -0.24 | 22916.00 | 2797.15 | 1.18 |
| 2024-08-12 | 12.27 | 12.34 | -0.02 | -0.16 | 21553.00 | 2670.52 | 1.11 |
| 2024-08-09 | 12.50 | 12.36 | -0.05 | -0.40 | 17416.00 | 2166.42 | 0.90 |
| 2024-08-08 | 12.70 | 12.41 | -0.35 | -2.74 | 36213.00 | 4504.87 | 1.87 |
| 2024-08-07 | 12.91 | 12.76 | -0.21 | -1.62 | 24345.00 | 3126.82 | 1.26 |
| 2024-08-06 | 12.83 | 12.97 | 0.27 | 2.13 | 22993.32 | 2962.04 | 1.19 |
| 2024-08-05 | 13.18 | 12.70 | -0.57 | -4.30 | 31829.50 | 4126.28 | 1.64 |
| 2024-08-02 | 13.41 | 13.27 | -0.25 | -1.85 | 27562.98 | 3686.05 | 1.42 |
| 2024-08-01 | 13.60 | 13.52 | -0.10 | -0.73 | 30996.00 | 4185.37 | 1.60 |
| 2024-07-31 | 13.14 | 13.62 | 0.64 | 4.93 | 43128.00 | 5777.98 | 2.22 |
| 2024-07-30 | 12.98 | 12.98 | -0.06 | -0.46 | 21145.50 | 2744.30 | 1.09 |
| 2024-07-29 | 13.32 | 13.04 | -0.29 | -2.18 | 33952.47 | 4433.52 | 1.75 |
| 2024-07-26 | 12.85 | 13.33 | 0.55 | 4.30 | 40177.99 | 5284.44 | 2.07 |
| 2024-07-25 | 12.89 | 12.78 | -0.14 | -1.08 | 24981.32 | 3209.94 | 1.29 |
| 2024-07-24 | 13.03 | 12.92 | -0.11 | -0.84 | 31958.91 | 4130.22 | 1.65 |
| 2024-07-23 | 13.28 | 13.03 | -0.21 | -1.59 | 23509.12 | 3091.71 | 1.21 |
| 2024-07-22 | 13.08 | 13.24 | 0.13 | 0.99 | 30870.00 | 4054.03 | 1.59 |
| 2024-07-19 | 12.70 | 13.11 | 0.40 | 3.15 | 38630.49 | 5000.71 | 1.99 |
| 2024-07-18 | 12.40 | 12.71 | 0.26 | 2.09 | 37538.00 | 4735.86 | 1.94 |
| 2024-07-17 | 12.62 | 12.45 | -0.14 | -1.11 | 21541.04 | 2679.60 | 1.11 |
| 2024-07-16 | 12.65 | 12.59 | -0.05 | -0.40 | 15524.77 | 1943.06 | 0.80 |
| 2024-07-15 | 13.01 | 12.64 | -0.45 | -3.44 | 21630.00 | 2750.69 | 1.12 |
| 2024-07-12 | 13.13 | 13.09 | -0.06 | -0.46 | 21377.70 | 2801.68 | 1.10 |
| 2024-07-11 | 12.85 | 13.15 | 0.43 | 3.38 | 32267.24 | 4219.78 | 1.66 |
| 2024-07-10 | 12.64 | 12.72 | -0.04 | -0.31 | 20653.00 | 2649.44 | 1.07 |
| 2024-07-09 | 12.61 | 12.76 | 0.15 | 1.19 | 30639.47 | 3855.07 | 1.58 |
| 2024-07-08 | 13.08 | 12.61 | -0.52 | -3.96 | 25539.96 | 3252.34 | 1.32 |
| 2024-07-05 | 13.13 | 13.13 | 0.04 | 0.31 | 27479.51 | 3563.35 | 1.42 |
| 2024-07-04 | 13.46 | 13.09 | -0.38 | -2.82 | 46821.50 | 6239.99 | 2.42 |
| 2024-07-03 | 13.41 | 13.47 | -0.06 | -0.44 | 33233.24 | 4496.52 | 1.71 |
| 2024-07-02 | 13.73 | 13.53 | -0.24 | -1.74 | 22931.82 | 3121.83 | 1.18 |
| 2024-07-01 | 13.81 | 13.77 | -0.05 | -0.36 | 27889.12 | 3802.75 | 1.44 |
| 2024-06-28 | 13.80 | 13.82 | 0.11 | 0.80 | 22825.47 | 3156.80 | 1.18 |
| 2024-06-27 | 14.15 | 13.71 | -0.43 | -3.04 | 27705.98 | 3861.68 | 1.43 |
| 2024-06-26 | 13.80 | 14.14 | 0.25 | 1.80 | 24418.00 | 3385.42 | 1.26 |
| 2024-06-25 | 13.80 | 13.89 | -0.05 | -0.36 | 29492.00 | 4116.32 | 1.52 |
| 2024-06-24 | 14.38 | 13.94 | -0.54 | -3.73 | 40511.00 | 5688.25 | 2.09 |
| 2024-06-21 | 14.66 | 14.48 | -0.26 | -1.76 | 18815.00 | 2734.71 | 0.97 |
| 2024-06-20 | 14.90 | 14.74 | -0.23 | -1.54 | 34578.00 | 5118.24 | 1.78 |
| 2024-06-19 | 15.11 | 14.97 | -0.15 | -0.99 | 37872.00 | 5670.62 | 1.95 |
| 2024-06-18 | 14.87 | 15.12 | 0.28 | 1.89 | 41441.47 | 6246.32 | 2.14 |
| 2024-06-17 | 14.48 | 14.84 | 0.21 | 1.44 | 55602.85 | 8206.65 | 2.87 |
| 2024-06-14 | 14.64 | 14.63 | -0.03 | -0.21 | 45328.10 | 6625.08 | 2.34 |
| 2024-06-13 | 14.49 | 14.66 | 0.06 | 0.41 | 67302.07 | 9807.82 | 3.47 |
| 2024-06-12 | 14.11 | 14.60 | 0.48 | 3.40 | 66028.33 | 9552.20 | 3.41 |
| 2024-06-11 | 13.86 | 14.12 | 0.20 | 1.44 | 49529.53 | 6894.69 | 2.55 |
| 2024-06-07 | 13.34 | 13.92 | 0.81 | 6.18 | 57990.85 | 7955.29 | 2.99 |
| 2024-06-06 | 14.18 | 13.34 | -0.83 | -5.86 | 83717.41 | 11361.94 | 4.32 |
| 2024-06-05 | 14.31 | 14.17 | -0.31 | -2.14 | 30374.48 | 4353.43 | 1.57 |
| 2024-06-04 | 14.71 | 14.48 | -0.14 | -0.96 | 58594.00 | 8432.60 | 3.02 |
| 2024-06-03 | 14.86 | 14.62 | -0.24 | -1.62 | 42298.50 | 6234.11 | 2.18 |
| 2024-05-31 | 14.49 | 14.86 | 0.29 | 1.99 | 42644.07 | 6322.28 | 2.20 |
| 2024-05-30 | 14.38 | 14.57 | 0.10 | 0.69 | 18607.21 | 2702.86 | 0.96 |
| 2024-05-29 | 14.45 | 14.47 | 0.07 | 0.49 | 22959.65 | 3327.50 | 1.18 |
| 2024-05-28 | 14.51 | 14.40 | -0.16 | -1.10 | 17359.11 | 2507.54 | 0.90 |
| 2024-05-27 | 14.43 | 14.56 | 0.13 | 0.90 | 24925.00 | 3574.94 | 1.29 |
| 2024-05-24 | 14.50 | 14.43 | -0.14 | -0.96 | 25084.85 | 3639.44 | 1.29 |
| 2024-05-23 | 14.78 | 14.57 | -0.36 | -2.41 | 33374.61 | 4891.96 | 1.72 |
| 2024-05-22 | 14.56 | 14.93 | 0.20 | 1.36 | 34537.44 | 5116.33 | 1.78 |
| 2024-05-21 | 14.88 | 14.73 | -0.22 | -1.47 | 42660.94 | 6272.33 | 2.20 |
| 2024-05-20 | 14.84 | 14.95 | 0.06 | 0.40 | 48358.92 | 7212.08 | 2.49 |
| 2024-05-17 | 14.90 | 14.89 | -0.01 | -0.07 | 55818.69 | 8269.84 | 2.88 |
| 2024-05-16 | 15.52 | 14.90 | -0.59 | -3.81 | 109507.85 | 16501.84 | 5.65 |
| 2024-05-15 | 16.01 | 15.49 | -0.65 | -4.03 | 111675.69 | 17421.06 | 5.76 |
| 2024-05-14 | 15.25 | 16.14 | 1.50 | 10.25 | 172770.95 | 27549.70 | 8.91 |
| 2024-05-13 | 14.96 | 14.64 | -0.45 | -2.98 | 51326.47 | 7561.80 | 2.65 |
日K线
周K线
月K线
