润禾材料(300727)股票信息
| 股票代码 | 300727 |
| 股票名称 | 润禾材料 |
| 最新价/元 | 25.10 |
| 涨跌额/元 | -3.52 |
| 涨跌幅/% | -12.30 |
| 买入/元 | 25.10 |
| 卖出/元 | 25.11 |
| 昨收/元 | 28.62 |
| 今开/元 | 27.42 |
| 最高/元 | 27.89 |
| 最低/元 | 24.81 |
| 成交量/手 | 66625.52 |
| 成交额/万 | 17708.75 |
| 股净值/元 | 39.22 |
| 市净率 | 3.72 |
| 总市值/万 | 320579.38 |
| 流通值/万 | 285848.96 |
| 换手率/% | 5.85 |
| 入市日期 | 2017-11-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
润禾材料(300727)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 | 27.42 | 25.10 | -3.52 | -12.30 | 66625.52 | 17708.75 | 5.85 |
| 2024-10-08 | 30.14 | 28.62 | 2.73 | 10.55 | 100078.30 | 28597.39 | 8.79 |
| 2024-09-30 | 23.88 | 25.89 | 3.00 | 13.11 | 77394.15 | 19194.65 | 6.80 |
| 2024-09-27 | 22.00 | 22.89 | 1.30 | 6.02 | 45687.55 | 10259.25 | 4.01 |
| 2024-09-26 | 21.18 | 21.59 | 0.44 | 2.08 | 20136.00 | 4305.44 | 1.77 |
| 2024-09-25 | 21.26 | 21.15 | 0.08 | 0.38 | 22251.89 | 4755.76 | 1.95 |
| 2024-09-24 | 20.55 | 21.07 | 0.54 | 2.63 | 18249.37 | 3810.31 | 1.60 |
| 2024-09-23 | 20.30 | 20.53 | 0.13 | 0.64 | 7275.94 | 1491.17 | 0.64 |
| 2024-09-20 | 20.50 | 20.40 | -0.19 | -0.92 | 6901.00 | 1409.53 | 0.61 |
| 2024-09-19 | 20.33 | 20.59 | 0.33 | 1.63 | 9808.00 | 2014.02 | 0.86 |
| 2024-09-18 | 20.30 | 20.26 | 0.01 | 0.05 | 9850.00 | 1980.81 | 0.86 |
| 2024-09-13 | 20.52 | 20.25 | -0.26 | -1.27 | 10986.00 | 2230.68 | 0.96 |
| 2024-09-12 | 20.92 | 20.51 | -0.45 | -2.15 | 10750.00 | 2240.21 | 0.94 |
| 2024-09-11 | 20.88 | 20.96 | -0.02 | -0.10 | 9849.00 | 2078.91 | 0.86 |
| 2024-09-10 | 20.89 | 20.98 | 0.17 | 0.82 | 8188.00 | 1709.41 | 0.72 |
| 2024-09-09 | 20.82 | 20.81 | -0.14 | -0.67 | 9024.00 | 1881.91 | 0.79 |
| 2024-09-06 | 21.30 | 20.95 | -0.41 | -1.92 | 12342.00 | 2598.47 | 1.08 |
| 2024-09-05 | 21.37 | 21.36 | 0.00 | 0.00 | 15857.00 | 3401.04 | 1.39 |
| 2024-09-04 | 21.07 | 21.36 | 0.13 | 0.61 | 15489.00 | 3290.75 | 1.36 |
| 2024-09-03 | 20.84 | 21.23 | 0.31 | 1.48 | 13299.00 | 2815.90 | 1.17 |
| 2024-09-02 | 21.28 | 20.92 | -0.43 | -2.01 | 17760.00 | 3760.18 | 1.56 |
| 2024-08-30 | 21.35 | 21.35 | -0.05 | -0.23 | 29080.00 | 6277.71 | 2.55 |
| 2024-08-29 | 21.09 | 21.40 | 0.19 | 0.90 | 19055.00 | 4066.43 | 1.67 |
| 2024-08-28 | 20.85 | 21.21 | 0.42 | 2.02 | 21077.00 | 4486.57 | 1.85 |
| 2024-08-27 | 21.21 | 20.79 | -0.70 | -3.26 | 22706.71 | 4761.96 | 1.99 |
| 2024-08-26 | 20.19 | 21.49 | 1.21 | 5.97 | 34242.71 | 7284.18 | 3.01 |
| 2024-08-23 | 20.14 | 20.28 | 0.14 | 0.70 | 9520.94 | 1931.91 | 0.84 |
| 2024-08-22 | 21.05 | 20.14 | -0.85 | -4.05 | 17722.00 | 3634.98 | 1.56 |
| 2024-08-21 | 20.65 | 20.99 | 0.18 | 0.87 | 13581.00 | 2842.31 | 1.19 |
| 2024-08-20 | 21.00 | 20.81 | -0.05 | -0.24 | 16216.00 | 3410.20 | 1.42 |
| 2024-08-19 | 21.00 | 20.86 | -0.19 | -0.90 | 9447.00 | 1979.14 | 0.83 |
| 2024-08-16 | 21.20 | 21.05 | -0.41 | -1.91 | 16694.00 | 3556.91 | 1.47 |
| 2024-08-15 | 21.56 | 21.46 | -0.17 | -0.79 | 22158.00 | 4798.72 | 1.95 |
| 2024-08-14 | 21.50 | 21.63 | 0.35 | 1.65 | 16370.00 | 3513.63 | 1.44 |
| 2024-08-13 | 20.80 | 21.28 | 0.56 | 2.70 | 14607.00 | 3059.86 | 1.28 |
| 2024-08-12 | 21.00 | 20.72 | -0.16 | -0.77 | 10682.00 | 2223.46 | 0.94 |
| 2024-08-09 | 21.30 | 20.88 | -0.18 | -0.86 | 12720.80 | 2692.69 | 1.12 |
| 2024-08-08 | 21.00 | 21.06 | -0.01 | -0.05 | 15055.00 | 3151.50 | 1.32 |
| 2024-08-07 | 21.01 | 21.07 | 0.05 | 0.24 | 11491.40 | 2421.67 | 1.01 |
| 2024-08-06 | 21.20 | 21.02 | 0.23 | 1.11 | 15377.40 | 3226.17 | 1.35 |
| 2024-08-05 | 21.96 | 20.79 | -1.20 | -5.46 | 31039.00 | 6623.72 | 2.73 |
| 2024-08-02 | 22.29 | 21.99 | -0.50 | -2.22 | 26728.00 | 5974.62 | 2.35 |
| 2024-08-01 | 22.49 | 22.49 | 0.07 | 0.31 | 32880.00 | 7437.98 | 2.89 |
| 2024-07-31 | 21.81 | 22.42 | 0.61 | 2.80 | 28687.30 | 6388.04 | 2.52 |
| 2024-07-30 | 21.79 | 21.81 | -0.07 | -0.32 | 16312.00 | 3539.69 | 1.43 |
| 2024-07-29 | 21.72 | 21.88 | 0.14 | 0.64 | 16679.00 | 3610.11 | 1.46 |
| 2024-07-26 | 21.47 | 21.74 | 0.18 | 0.84 | 16331.00 | 3543.53 | 1.43 |
| 2024-07-25 | 21.26 | 21.56 | -0.14 | -0.65 | 19328.50 | 4188.49 | 1.70 |
| 2024-07-24 | 21.21 | 21.70 | 0.27 | 1.26 | 27262.25 | 5973.49 | 2.39 |
| 2024-07-23 | 22.16 | 21.43 | -0.82 | -3.69 | 21679.94 | 4732.14 | 1.90 |
| 2024-07-22 | 22.44 | 22.25 | -0.06 | -0.27 | 15809.44 | 3519.32 | 1.39 |
| 2024-07-19 | 22.38 | 22.31 | -0.12 | -0.54 | 23248.00 | 5189.64 | 2.04 |
| 2024-07-18 | 21.87 | 22.43 | 0.29 | 1.31 | 32314.07 | 7175.94 | 2.84 |
| 2024-07-17 | 21.98 | 22.14 | 0.11 | 0.50 | 26136.00 | 5715.44 | 2.29 |
| 2024-07-16 | 22.78 | 22.03 | -0.88 | -3.84 | 36640.95 | 8170.71 | 3.22 |
| 2024-07-15 | 22.68 | 22.91 | 0.07 | 0.31 | 26876.02 | 6117.66 | 2.36 |
| 2024-07-12 | 23.07 | 22.84 | -0.52 | -2.23 | 32228.72 | 7361.34 | 2.83 |
| 2024-07-11 | 23.30 | 23.36 | 0.33 | 1.43 | 53316.02 | 12374.78 | 4.68 |
| 2024-07-10 | 24.31 | 23.03 | -1.46 | -5.96 | 76761.74 | 18025.25 | 6.74 |
| 2024-07-09 | 21.20 | 24.49 | 2.89 | 13.38 | 90102.74 | 20797.79 | 7.91 |
| 2024-07-08 | 21.65 | 21.60 | 0.32 | 1.50 | 43461.82 | 9593.29 | 3.82 |
| 2024-07-05 | 20.88 | 21.28 | 0.40 | 1.92 | 16577.00 | 3493.53 | 1.46 |
| 2024-07-04 | 21.80 | 20.88 | -0.64 | -2.97 | 17478.03 | 3693.51 | 1.53 |
| 2024-07-03 | 21.70 | 21.52 | -0.32 | -1.47 | 13623.00 | 2947.22 | 1.20 |
| 2024-07-02 | 22.17 | 21.84 | -0.33 | -1.49 | 15562.20 | 3425.07 | 1.37 |
| 2024-07-01 | 21.95 | 22.17 | 0.21 | 0.96 | 17453.00 | 3835.51 | 1.53 |
| 2024-06-28 | 21.75 | 21.96 | 0.31 | 1.43 | 18748.00 | 4124.99 | 1.65 |
| 2024-06-27 | 21.99 | 21.65 | -0.54 | -2.43 | 19169.70 | 4225.22 | 1.68 |
| 2024-06-26 | 21.48 | 22.19 | 0.58 | 2.68 | 21447.16 | 4669.81 | 1.88 |
| 2024-06-25 | 21.52 | 21.61 | 0.27 | 1.27 | 26115.70 | 5613.78 | 2.29 |
| 2024-06-24 | 21.90 | 21.34 | -0.93 | -4.18 | 33855.86 | 7311.78 | 2.97 |
| 2024-06-21 | 23.62 | 22.27 | -1.38 | -5.84 | 53302.89 | 12037.87 | 4.68 |
| 2024-06-20 | 23.16 | 23.65 | 0.51 | 2.20 | 74997.03 | 17966.26 | 6.58 |
| 2024-06-19 | 23.40 | 23.14 | -0.26 | -1.11 | 18119.00 | 4212.33 | 1.59 |
| 2024-06-18 | 23.09 | 23.40 | 0.34 | 1.47 | 21832.00 | 5101.31 | 1.92 |
| 2024-06-17 | 23.21 | 23.06 | -0.39 | -1.66 | 22096.00 | 5110.70 | 1.94 |
| 2024-06-14 | 23.56 | 23.45 | 0.11 | 0.47 | 24468.00 | 5702.95 | 2.15 |
| 2024-06-13 | 23.59 | 23.34 | -0.25 | -1.06 | 25978.00 | 6097.93 | 2.28 |
| 2024-06-12 | 23.24 | 23.59 | 0.10 | 0.43 | 27866.00 | 6573.78 | 2.45 |
| 2024-06-11 | 22.80 | 23.49 | 0.59 | 2.58 | 35414.00 | 8198.84 | 3.11 |
| 2024-06-07 | 22.28 | 22.90 | 0.85 | 3.86 | 40797.00 | 9279.74 | 3.58 |
| 2024-06-06 | 22.86 | 22.05 | -0.65 | -2.86 | 45436.66 | 10146.78 | 3.99 |
| 2024-06-05 | 23.33 | 22.70 | -0.87 | -3.69 | 43730.00 | 10053.44 | 3.84 |
| 2024-06-04 | 23.66 | 23.57 | -0.20 | -0.84 | 44532.00 | 10398.62 | 3.91 |
| 2024-06-03 | 24.60 | 23.77 | -1.24 | -4.96 | 80833.26 | 19293.01 | 7.09 |
| 2024-05-31 | 26.50 | 25.01 | -1.70 | -6.37 | 110766.43 | 28398.00 | 9.72 |
| 2024-05-30 | 27.62 | 26.71 | -1.58 | -5.59 | 165169.28 | 47482.81 | 14.50 |
| 2024-05-29 | 26.18 | 28.29 | 1.63 | 6.11 | 125970.60 | 34608.53 | 11.06 |
| 2024-05-28 | 27.23 | 26.66 | -1.32 | -4.72 | 95736.00 | 25577.03 | 8.40 |
| 2024-05-27 | 25.53 | 27.98 | 2.24 | 8.70 | 139529.45 | 37759.77 | 12.25 |
| 2024-05-24 | 24.58 | 25.74 | 1.48 | 6.10 | 89659.89 | 22820.53 | 7.87 |
| 2024-05-23 | 24.88 | 24.26 | -0.65 | -2.61 | 28210.00 | 6953.14 | 2.48 |
| 2024-05-22 | 24.70 | 25.11 | 0.37 | 1.50 | 26934.00 | 6719.65 | 2.36 |
| 2024-05-21 | 24.86 | 24.74 | -0.29 | -1.16 | 24487.00 | 6077.11 | 2.15 |
| 2024-05-20 | 24.95 | 25.03 | 0.07 | 0.28 | 30863.00 | 7759.09 | 2.71 |
| 2024-05-17 | 24.20 | 24.96 | 0.55 | 2.25 | 38754.06 | 9581.46 | 3.40 |
| 2024-05-16 | 24.00 | 24.41 | 0.50 | 2.09 | 35043.17 | 8589.05 | 3.08 |
| 2024-05-15 | 24.08 | 23.91 | -0.17 | -0.71 | 22516.00 | 5427.80 | 1.98 |
| 2024-05-14 | 24.20 | 24.08 | 0.10 | 0.42 | 23378.51 | 5643.01 | 2.05 |
| 2024-05-13 | 24.51 | 23.98 | -0.71 | -2.88 | 27151.00 | 6541.77 | 2.38 |
日K线
周K线
月K线
