怡达股份(300721)股票信息
| 股票代码 | 300721 |
| 股票名称 | 怡达股份 |
| 最新价/元 | 13.10 |
| 涨跌额/元 | -2.37 |
| 涨跌幅/% | -15.32 |
| 买入/元 | 13.09 |
| 卖出/元 | 13.10 |
| 昨收/元 | 15.47 |
| 今开/元 | 14.72 |
| 最高/元 | 14.72 |
| 最低/元 | 12.92 |
| 成交量/手 | 119782.70 |
| 成交额/万 | 16613.79 |
| 股净值/元 | -53.73 |
| 市净率 | 1.77 |
| 总市值/万 | 215949.23 |
| 流通值/万 | 179680.75 |
| 换手率/% | 8.73 |
| 入市日期 | 2017-11-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
怡达股份(300721)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 | 14.72 | 13.10 | -2.37 | -15.32 | 119782.70 | 16613.79 | 8.73 |
| 2024-10-08 | 16.00 | 15.47 | 1.87 | 13.75 | 157989.28 | 23777.29 | 11.52 |
| 2024-09-30 | 12.23 | 13.60 | 1.73 | 14.58 | 119663.50 | 15422.82 | 8.72 |
| 2024-09-27 | 11.26 | 11.87 | 0.68 | 6.08 | 72123.60 | 8407.88 | 5.26 |
| 2024-09-26 | 10.91 | 11.19 | 0.26 | 2.38 | 34529.34 | 3812.28 | 2.52 |
| 2024-09-25 | 10.91 | 10.93 | 0.04 | 0.37 | 44851.54 | 4965.74 | 3.27 |
| 2024-09-24 | 10.55 | 10.89 | 0.43 | 4.11 | 38971.20 | 4176.11 | 2.84 |
| 2024-09-23 | 10.41 | 10.46 | 0.02 | 0.19 | 18655.50 | 1949.76 | 1.36 |
| 2024-09-20 | 10.78 | 10.44 | -0.21 | -1.97 | 24354.60 | 2554.92 | 1.78 |
| 2024-09-19 | 10.43 | 10.65 | 0.28 | 2.70 | 34333.80 | 3649.30 | 2.50 |
| 2024-09-18 | 10.59 | 10.37 | 0.05 | 0.48 | 33385.30 | 3459.38 | 2.43 |
| 2024-09-13 | 10.57 | 10.32 | -0.25 | -2.37 | 22171.40 | 2310.86 | 1.62 |
| 2024-09-12 | 10.82 | 10.57 | -0.22 | -2.04 | 24634.55 | 2642.62 | 1.80 |
| 2024-09-11 | 10.86 | 10.79 | -0.06 | -0.55 | 19462.50 | 2109.15 | 1.42 |
| 2024-09-10 | 10.69 | 10.85 | 0.04 | 0.37 | 22309.60 | 2411.70 | 1.63 |
| 2024-09-09 | 10.76 | 10.81 | -0.09 | -0.83 | 24808.40 | 2706.92 | 1.81 |
| 2024-09-06 | 11.21 | 10.90 | -0.24 | -2.15 | 38067.60 | 4166.85 | 2.78 |
| 2024-09-05 | 11.16 | 11.14 | -0.11 | -0.98 | 40467.00 | 4494.05 | 2.95 |
| 2024-09-04 | 10.89 | 11.25 | 0.26 | 2.37 | 62485.60 | 7019.49 | 4.56 |
| 2024-09-03 | 10.91 | 10.99 | 0.04 | 0.37 | 23924.60 | 2624.67 | 1.74 |
| 2024-09-02 | 11.07 | 10.95 | -0.25 | -2.23 | 39341.70 | 4374.19 | 2.87 |
| 2024-08-30 | 10.98 | 11.20 | 0.29 | 2.66 | 51358.80 | 5770.72 | 3.74 |
| 2024-08-29 | 10.72 | 10.91 | 0.16 | 1.49 | 24487.30 | 2651.99 | 1.79 |
| 2024-08-28 | 10.60 | 10.75 | 0.16 | 1.51 | 22522.00 | 2423.41 | 1.64 |
| 2024-08-27 | 10.85 | 10.59 | -0.20 | -1.85 | 19541.60 | 2079.02 | 1.42 |
| 2024-08-26 | 10.52 | 10.79 | 0.29 | 2.76 | 24803.30 | 2660.22 | 1.81 |
| 2024-08-23 | 10.46 | 10.50 | 0.01 | 0.10 | 20956.36 | 2191.83 | 1.53 |
| 2024-08-22 | 10.84 | 10.49 | -0.22 | -2.05 | 18373.70 | 1943.22 | 1.34 |
| 2024-08-21 | 10.69 | 10.71 | 0.13 | 1.23 | 24782.04 | 2659.47 | 1.81 |
| 2024-08-20 | 10.71 | 10.58 | -0.20 | -1.86 | 23907.50 | 2542.62 | 1.74 |
| 2024-08-19 | 10.80 | 10.78 | -0.06 | -0.55 | 22977.84 | 2483.86 | 1.68 |
| 2024-08-16 | 11.10 | 10.84 | -0.13 | -1.19 | 33507.30 | 3669.09 | 2.44 |
| 2024-08-15 | 10.98 | 10.97 | 0.02 | 0.18 | 29530.00 | 3244.65 | 2.15 |
| 2024-08-14 | 10.96 | 10.95 | -0.09 | -0.82 | 17987.00 | 1977.99 | 1.31 |
| 2024-08-13 | 10.88 | 11.04 | 0.17 | 1.56 | 17498.00 | 1915.00 | 1.28 |
| 2024-08-12 | 10.97 | 10.87 | -0.10 | -0.91 | 19062.40 | 2072.81 | 1.39 |
| 2024-08-09 | 11.02 | 10.97 | 0.05 | 0.46 | 26226.00 | 2899.83 | 1.91 |
| 2024-08-08 | 11.00 | 10.92 | -0.14 | -1.27 | 34571.90 | 3775.71 | 2.52 |
| 2024-08-07 | 10.81 | 11.06 | 0.14 | 1.28 | 35123.20 | 3870.94 | 2.56 |
| 2024-08-06 | 10.90 | 10.92 | 0.17 | 1.58 | 38358.44 | 4149.64 | 2.80 |
| 2024-08-05 | 11.30 | 10.75 | -0.66 | -5.78 | 68044.30 | 7516.71 | 4.96 |
| 2024-08-02 | 11.66 | 11.41 | -0.34 | -2.89 | 53042.90 | 6109.27 | 3.87 |
| 2024-08-01 | 11.66 | 11.75 | 0.08 | 0.69 | 61403.70 | 7228.03 | 4.48 |
| 2024-07-31 | 11.29 | 11.67 | 0.20 | 1.74 | 79395.56 | 9158.40 | 5.79 |
| 2024-07-30 | 12.70 | 11.47 | -1.40 | -10.88 | 120836.50 | 14269.86 | 8.81 |
| 2024-07-29 | 12.68 | 12.87 | 0.15 | 1.18 | 39520.10 | 5057.41 | 2.88 |
| 2024-07-26 | 12.65 | 12.72 | 0.07 | 0.55 | 44269.30 | 5622.59 | 3.23 |
| 2024-07-25 | 12.82 | 12.65 | -0.48 | -3.66 | 65518.30 | 8311.77 | 4.78 |
| 2024-07-24 | 13.70 | 13.13 | -0.85 | -6.08 | 105662.00 | 14081.06 | 7.70 |
| 2024-07-23 | 14.31 | 13.98 | -0.51 | -3.52 | 74883.90 | 10636.64 | 5.46 |
| 2024-07-22 | 14.90 | 14.49 | -0.47 | -3.14 | 104719.92 | 15326.01 | 7.63 |
| 2024-07-19 | 14.04 | 14.96 | 0.60 | 4.18 | 182424.32 | 26918.30 | 13.30 |
| 2024-07-18 | 13.97 | 14.36 | 0.67 | 4.89 | 108696.90 | 15293.00 | 7.92 |
| 2024-07-17 | 14.30 | 13.69 | -0.71 | -4.93 | 82082.60 | 11486.42 | 5.98 |
| 2024-07-16 | 14.07 | 14.40 | 0.22 | 1.55 | 78574.81 | 11205.47 | 5.73 |
| 2024-07-15 | 14.47 | 14.18 | -0.36 | -2.48 | 113347.13 | 16312.22 | 8.26 |
| 2024-07-12 | 13.50 | 14.54 | 0.97 | 7.15 | 166048.03 | 23737.57 | 12.11 |
| 2024-07-11 | 13.44 | 13.57 | 0.37 | 2.80 | 66953.91 | 9036.68 | 4.88 |
| 2024-07-10 | 13.45 | 13.20 | -0.39 | -2.87 | 66705.70 | 9014.82 | 4.86 |
| 2024-07-09 | 12.88 | 13.59 | 0.60 | 4.62 | 68557.79 | 9141.02 | 5.00 |
| 2024-07-08 | 12.90 | 12.99 | -0.03 | -0.23 | 36644.91 | 4749.72 | 2.67 |
| 2024-07-05 | 12.77 | 13.02 | 0.13 | 1.01 | 43615.68 | 5638.06 | 3.18 |
| 2024-07-04 | 13.16 | 12.89 | -0.40 | -3.01 | 43804.60 | 5689.64 | 3.19 |
| 2024-07-03 | 13.70 | 13.29 | -0.39 | -2.85 | 57968.70 | 7727.91 | 4.23 |
| 2024-07-02 | 13.48 | 13.68 | 0.00 | 0.00 | 83128.90 | 11388.17 | 6.06 |
| 2024-07-01 | 12.95 | 13.68 | 0.86 | 6.71 | 91706.10 | 12232.38 | 6.69 |
| 2024-06-28 | 12.72 | 12.82 | 0.12 | 0.95 | 49038.40 | 6340.72 | 3.58 |
| 2024-06-27 | 13.59 | 12.80 | -0.78 | -5.74 | 69007.80 | 9047.07 | 5.03 |
| 2024-06-26 | 13.06 | 13.58 | 0.62 | 4.78 | 80616.10 | 10547.98 | 5.88 |
| 2024-06-25 | 12.79 | 12.96 | 0.12 | 0.94 | 61467.02 | 7996.23 | 4.48 |
| 2024-06-24 | 13.49 | 12.84 | -0.77 | -5.66 | 86368.30 | 11329.50 | 6.30 |
| 2024-06-21 | 14.18 | 13.61 | -0.91 | -6.27 | 98191.70 | 13441.83 | 7.16 |
| 2024-06-20 | 14.39 | 14.52 | -0.02 | -0.14 | 154484.86 | 22684.73 | 11.26 |
| 2024-06-19 | 14.40 | 14.54 | -0.14 | -0.95 | 128066.92 | 18593.57 | 9.34 |
| 2024-06-18 | 13.72 | 14.68 | 0.77 | 5.54 | 168667.74 | 24074.51 | 12.30 |
| 2024-06-17 | 13.42 | 13.91 | 0.27 | 1.98 | 131980.57 | 18063.27 | 9.62 |
| 2024-06-14 | 13.86 | 13.64 | -0.32 | -2.29 | 128738.70 | 17341.64 | 9.39 |
| 2024-06-13 | 14.76 | 13.96 | -0.49 | -3.39 | 204636.28 | 30020.55 | 14.92 |
| 2024-06-12 | 14.35 | 14.45 | -0.38 | -2.56 | 171957.60 | 24780.42 | 12.54 |
| 2024-06-11 | 13.36 | 14.83 | 1.11 | 8.09 | 226485.61 | 32475.36 | 16.51 |
| 2024-06-07 | 13.40 | 13.72 | 0.33 | 2.47 | 154286.14 | 21097.03 | 11.25 |
| 2024-06-06 | 12.16 | 13.39 | 1.20 | 9.84 | 170112.92 | 22849.82 | 12.40 |
| 2024-06-05 | 12.67 | 12.19 | -0.58 | -4.54 | 65530.80 | 8130.03 | 4.78 |
| 2024-06-04 | 12.63 | 12.77 | -0.13 | -1.01 | 78148.83 | 9804.24 | 5.70 |
| 2024-06-03 | 13.00 | 12.90 | -0.31 | -2.35 | 93439.46 | 12205.45 | 6.81 |
| 2024-05-31 | 13.84 | 13.21 | -0.88 | -6.25 | 121536.36 | 16335.73 | 8.86 |
| 2024-05-30 | 14.08 | 14.09 | -0.36 | -2.49 | 140632.34 | 19696.87 | 10.25 |
| 2024-05-29 | 13.40 | 14.45 | 0.70 | 5.09 | 197301.12 | 27628.38 | 14.38 |
| 2024-05-28 | 13.25 | 13.75 | 0.25 | 1.85 | 190646.11 | 26044.41 | 13.90 |
| 2024-05-27 | 12.18 | 13.50 | 1.27 | 10.38 | 151593.13 | 19456.85 | 11.05 |
| 2024-05-24 | 12.70 | 12.23 | -0.61 | -4.75 | 87946.59 | 10822.82 | 6.41 |
| 2024-05-23 | 12.55 | 12.84 | 0.09 | 0.71 | 92596.89 | 11831.90 | 6.75 |
| 2024-05-22 | 13.12 | 12.75 | -0.67 | -4.99 | 112562.76 | 14435.97 | 8.21 |
| 2024-05-21 | 13.07 | 13.42 | 0.44 | 3.39 | 149768.55 | 19979.24 | 10.92 |
| 2024-05-20 | 12.45 | 12.98 | 0.41 | 3.26 | 101770.00 | 13068.43 | 7.42 |
| 2024-05-17 | 12.57 | 12.57 | -0.01 | -0.08 | 73793.84 | 9244.29 | 5.38 |
| 2024-05-16 | 12.51 | 12.58 | -0.22 | -1.72 | 93824.93 | 11874.23 | 6.84 |
| 2024-05-15 | 12.50 | 12.80 | 0.35 | 2.81 | 108951.74 | 13730.78 | 7.94 |
| 2024-05-14 | 12.80 | 12.45 | -0.38 | -2.96 | 129703.02 | 16451.53 | 9.46 |
| 2024-05-13 | 12.91 | 12.83 | -0.34 | -2.58 | 124168.89 | 15811.96 | 9.05 |
日K线
周K线
月K线
