水羊股份(300740)股票信息
| 股票代码 | 300740 |
| 股票名称 | 水羊股份 |
| 最新价/元 | 12.61 |
| 涨跌额/元 | -2.06 |
| 涨跌幅/% | -14.04 |
| 买入/元 | 12.60 |
| 卖出/元 | 12.61 |
| 昨收/元 | 14.67 |
| 今开/元 | 13.93 |
| 最高/元 | 13.95 |
| 最低/元 | 12.52 |
| 成交量/手 | 210292.41 |
| 成交额/万 | 27929.81 |
| 股净值/元 | 16.59 |
| 市净率 | 2.39 |
| 总市值/万 | 489694.39 |
| 流通值/万 | 450659.51 |
| 换手率/% | 5.88 |
| 入市日期 | 2018-02-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
水羊股份(300740)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 | 13.93 | 12.61 | -2.06 | -14.04 | 210292.41 | 27929.81 | 5.88 |
| 2024-10-08 | 16.13 | 14.67 | 0.99 | 7.24 | 294563.43 | 43848.60 | 8.24 |
| 2024-09-30 | 12.99 | 13.68 | 1.49 | 12.22 | 282995.78 | 36990.22 | 7.92 |
| 2024-09-27 | 11.57 | 12.19 | 0.85 | 7.50 | 180859.97 | 21527.95 | 5.06 |
| 2024-09-26 | 10.53 | 11.34 | 0.75 | 7.08 | 127399.58 | 13976.63 | 3.56 |
| 2024-09-25 | 10.56 | 10.59 | 0.07 | 0.67 | 103967.03 | 11143.83 | 2.91 |
| 2024-09-24 | 9.93 | 10.52 | 0.71 | 7.24 | 112963.12 | 11578.94 | 3.16 |
| 2024-09-23 | 9.85 | 9.81 | -0.04 | -0.41 | 53820.89 | 5283.48 | 1.51 |
| 2024-09-20 | 10.21 | 9.85 | -0.27 | -2.67 | 56615.06 | 5607.19 | 1.58 |
| 2024-09-19 | 9.87 | 10.12 | 0.36 | 3.69 | 68112.78 | 6886.27 | 1.91 |
| 2024-09-18 | 9.98 | 9.76 | -0.19 | -1.91 | 50786.00 | 4940.50 | 1.42 |
| 2024-09-13 | 10.15 | 9.95 | -0.20 | -1.97 | 37099.00 | 3724.39 | 1.04 |
| 2024-09-12 | 10.25 | 10.15 | -0.11 | -1.07 | 32677.00 | 3343.41 | 0.91 |
| 2024-09-11 | 10.21 | 10.26 | -0.04 | -0.39 | 29089.78 | 2989.48 | 0.81 |
| 2024-09-10 | 10.29 | 10.30 | 0.01 | 0.10 | 44064.00 | 4484.10 | 1.23 |
| 2024-09-09 | 10.22 | 10.29 | 0.01 | 0.10 | 36458.50 | 3759.38 | 1.02 |
| 2024-09-06 | 10.57 | 10.28 | -0.26 | -2.47 | 40985.00 | 4254.69 | 1.15 |
| 2024-09-05 | 10.42 | 10.54 | 0.16 | 1.54 | 42650.00 | 4482.61 | 1.19 |
| 2024-09-04 | 10.25 | 10.38 | 0.07 | 0.68 | 43747.00 | 4533.30 | 1.22 |
| 2024-09-03 | 10.15 | 10.31 | 0.09 | 0.88 | 48028.00 | 4940.73 | 1.34 |
| 2024-09-02 | 10.60 | 10.22 | -0.45 | -4.22 | 66683.00 | 6935.30 | 1.87 |
| 2024-08-30 | 10.30 | 10.67 | 0.34 | 3.29 | 91502.00 | 9688.94 | 2.56 |
| 2024-08-29 | 10.15 | 10.33 | 0.18 | 1.77 | 46998.68 | 4833.53 | 1.32 |
| 2024-08-28 | 10.00 | 10.15 | 0.13 | 1.30 | 46093.00 | 4673.30 | 1.29 |
| 2024-08-27 | 10.10 | 10.02 | -0.12 | -1.18 | 44589.00 | 4477.82 | 1.25 |
| 2024-08-26 | 10.03 | 10.14 | 0.09 | 0.90 | 55190.00 | 5577.36 | 1.54 |
| 2024-08-23 | 10.07 | 10.05 | -0.03 | -0.30 | 82009.99 | 8234.21 | 2.29 |
| 2024-08-22 | 10.44 | 10.08 | -0.36 | -3.45 | 107034.98 | 10935.74 | 2.99 |
| 2024-08-21 | 10.68 | 10.44 | -0.32 | -2.97 | 88107.06 | 9291.20 | 2.47 |
| 2024-08-20 | 11.04 | 10.76 | -0.22 | -2.00 | 81804.91 | 8855.08 | 2.29 |
| 2024-08-19 | 11.32 | 10.98 | -0.59 | -5.10 | 125363.79 | 13983.56 | 3.51 |
| 2024-08-16 | 11.28 | 11.57 | 0.42 | 3.77 | 146105.11 | 16921.27 | 4.09 |
| 2024-08-15 | 11.14 | 11.15 | 0.04 | 0.36 | 66445.73 | 7445.07 | 1.86 |
| 2024-08-14 | 11.25 | 11.11 | -0.18 | -1.59 | 69131.37 | 7694.98 | 1.93 |
| 2024-08-13 | 11.59 | 11.29 | -0.30 | -2.59 | 106276.37 | 11948.13 | 2.97 |
| 2024-08-12 | 11.65 | 11.59 | -0.10 | -0.86 | 33724.00 | 3913.64 | 0.94 |
| 2024-08-09 | 12.03 | 11.69 | -0.31 | -2.58 | 49852.00 | 5910.49 | 1.39 |
| 2024-08-08 | 11.88 | 12.00 | 0.06 | 0.50 | 53626.90 | 6412.54 | 1.50 |
| 2024-08-07 | 12.23 | 11.94 | -0.29 | -2.37 | 62967.28 | 7543.24 | 1.76 |
| 2024-08-06 | 11.99 | 12.23 | 0.40 | 3.38 | 58677.00 | 7113.98 | 1.64 |
| 2024-08-05 | 11.91 | 11.83 | -0.18 | -1.50 | 74946.37 | 9068.25 | 2.10 |
| 2024-08-02 | 12.04 | 12.01 | -0.17 | -1.40 | 58898.00 | 7156.64 | 1.65 |
| 2024-08-01 | 12.49 | 12.18 | -0.36 | -2.87 | 93904.08 | 11530.43 | 2.63 |
| 2024-07-31 | 11.90 | 12.54 | 0.49 | 4.07 | 132849.90 | 16413.54 | 3.72 |
| 2024-07-30 | 12.02 | 12.05 | -0.03 | -0.25 | 44815.01 | 5414.26 | 1.25 |
| 2024-07-29 | 12.38 | 12.08 | -0.23 | -1.87 | 40778.76 | 4947.78 | 1.14 |
| 2024-07-26 | 12.37 | 12.31 | -0.11 | -0.89 | 40183.90 | 4976.39 | 1.12 |
| 2024-07-25 | 12.22 | 12.42 | 0.12 | 0.98 | 36585.00 | 4540.84 | 1.02 |
| 2024-07-24 | 12.62 | 12.30 | -0.38 | -3.00 | 43260.00 | 5378.85 | 1.21 |
| 2024-07-23 | 13.25 | 12.68 | -0.56 | -4.23 | 36474.00 | 4708.82 | 1.02 |
| 2024-07-22 | 13.02 | 13.24 | 0.21 | 1.61 | 45105.00 | 5987.03 | 1.26 |
| 2024-07-19 | 13.09 | 13.03 | -0.16 | -1.21 | 36607.00 | 4760.06 | 1.02 |
| 2024-07-18 | 12.77 | 13.19 | 0.36 | 2.81 | 42974.51 | 5563.48 | 1.20 |
| 2024-07-17 | 12.65 | 12.83 | 0.16 | 1.26 | 38905.90 | 4990.98 | 1.09 |
| 2024-07-16 | 12.95 | 12.67 | -0.26 | -2.01 | 34331.00 | 4368.36 | 0.96 |
| 2024-07-15 | 13.02 | 12.93 | -0.22 | -1.67 | 30568.79 | 3955.64 | 0.86 |
| 2024-07-12 | 13.45 | 13.15 | -0.30 | -2.23 | 44064.22 | 5817.22 | 1.23 |
| 2024-07-11 | 13.07 | 13.45 | 0.65 | 5.08 | 59633.29 | 7918.43 | 1.67 |
| 2024-07-10 | 12.70 | 12.80 | -0.04 | -0.31 | 62064.00 | 8001.09 | 1.74 |
| 2024-07-09 | 13.03 | 12.84 | -0.26 | -1.99 | 117791.50 | 15064.73 | 3.30 |
| 2024-07-08 | 13.92 | 13.10 | -0.84 | -6.03 | 82456.37 | 10909.97 | 2.31 |
| 2024-07-05 | 13.64 | 13.94 | 0.30 | 2.20 | 32826.42 | 4541.48 | 0.92 |
| 2024-07-04 | 14.23 | 13.64 | -0.56 | -3.94 | 46288.45 | 6410.52 | 1.30 |
| 2024-07-03 | 14.62 | 14.20 | -0.54 | -3.66 | 45833.10 | 6561.79 | 1.28 |
| 2024-07-02 | 14.50 | 14.74 | 0.14 | 0.96 | 32967.44 | 4874.65 | 0.92 |
| 2024-07-01 | 14.67 | 14.60 | -0.08 | -0.55 | 36225.00 | 5247.02 | 1.01 |
| 2024-06-28 | 14.60 | 14.68 | 0.06 | 0.41 | 24669.79 | 3644.72 | 0.69 |
| 2024-06-27 | 14.91 | 14.62 | -0.37 | -2.47 | 25282.75 | 3722.67 | 0.71 |
| 2024-06-26 | 14.71 | 14.99 | 0.17 | 1.15 | 37805.81 | 5595.73 | 1.06 |
| 2024-06-25 | 14.75 | 14.82 | 0.06 | 0.41 | 20590.75 | 3054.56 | 0.58 |
| 2024-06-24 | 15.10 | 14.76 | -0.43 | -2.83 | 28051.03 | 4194.63 | 0.78 |
| 2024-06-21 | 15.37 | 15.19 | -0.18 | -1.17 | 28543.38 | 4340.57 | 0.80 |
| 2024-06-20 | 15.64 | 15.37 | -0.32 | -2.04 | 29680.18 | 4605.50 | 0.83 |
| 2024-06-19 | 15.86 | 15.69 | -0.21 | -1.32 | 15638.00 | 2467.27 | 0.44 |
| 2024-06-18 | 15.76 | 15.90 | 0.17 | 1.08 | 18342.18 | 2922.22 | 0.51 |
| 2024-06-17 | 15.91 | 15.83 | -0.23 | -1.43 | 29462.29 | 4684.27 | 0.82 |
| 2024-06-14 | 16.36 | 16.06 | -0.33 | -2.01 | 31970.70 | 5160.27 | 0.89 |
| 2024-06-13 | 16.58 | 16.39 | -0.23 | -1.38 | 23239.29 | 3824.75 | 0.65 |
| 2024-06-12 | 16.59 | 16.62 | 0.01 | 0.06 | 22524.69 | 3753.00 | 0.63 |
| 2024-06-11 | 16.56 | 16.61 | 0.04 | 0.24 | 20554.29 | 3388.18 | 0.58 |
| 2024-06-07 | 16.82 | 16.57 | -0.08 | -0.48 | 23191.00 | 3859.73 | 0.65 |
| 2024-06-06 | 17.06 | 16.65 | -0.42 | -2.46 | 33237.32 | 5572.00 | 0.93 |
| 2024-06-05 | 17.18 | 17.07 | -0.26 | -1.50 | 18526.00 | 3197.74 | 0.52 |
| 2024-06-04 | 17.00 | 17.33 | 0.33 | 1.94 | 23435.00 | 4026.36 | 0.66 |
| 2024-06-03 | 17.20 | 17.00 | -0.28 | -1.62 | 34122.85 | 5790.14 | 0.95 |
| 2024-05-31 | 17.52 | 17.28 | -0.30 | -1.71 | 31456.70 | 5480.98 | 0.88 |
| 2024-05-30 | 17.33 | 17.58 | 0.24 | 1.38 | 26343.10 | 4602.71 | 0.74 |
| 2024-05-29 | 17.22 | 17.34 | 0.08 | 0.46 | 17989.46 | 3106.38 | 0.50 |
| 2024-05-28 | 17.40 | 17.26 | -0.30 | -1.71 | 22093.00 | 3838.51 | 0.62 |
| 2024-05-27 | 17.30 | 17.56 | 0.30 | 1.74 | 26567.51 | 4621.68 | 0.74 |
| 2024-05-24 | 17.52 | 17.26 | -0.31 | -1.76 | 31120.85 | 5412.58 | 0.87 |
| 2024-05-23 | 17.81 | 17.57 | -0.48 | -2.66 | 50809.55 | 8982.45 | 1.42 |
| 2024-05-22 | 18.50 | 18.05 | -0.02 | -0.11 | 55966.36 | 10262.27 | 1.57 |
| 2024-05-21 | 18.53 | 18.07 | -0.57 | -3.06 | 48171.00 | 8760.78 | 1.35 |
| 2024-05-20 | 18.35 | 18.64 | 0.16 | 0.87 | 44162.00 | 8189.08 | 1.24 |
| 2024-05-17 | 18.59 | 18.48 | -0.12 | -0.65 | 45146.90 | 8352.78 | 1.26 |
| 2024-05-16 | 18.54 | 18.60 | 0.00 | 0.00 | 49108.00 | 9226.91 | 1.37 |
| 2024-05-15 | 18.58 | 18.60 | 0.07 | 0.38 | 53709.73 | 9935.28 | 1.50 |
| 2024-05-14 | 18.76 | 18.53 | -0.46 | -2.42 | 65603.40 | 12289.55 | 1.84 |
| 2024-05-13 | 18.61 | 18.99 | -0.13 | -0.68 | 126061.29 | 23483.46 | 3.53 |
日K线
周K线
月K线
