越博退(300742)股票信息
| 股票代码 | 300742 |
| 股票名称 | 越博退 |
| 最新价/元 | 0.18 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -5.26 |
| 买入/元 | 0.18 |
| 卖出/元 | 0.19 |
| 昨收/元 | 0.19 |
| 今开/元 | 0.18 |
| 最高/元 | 0.20 |
| 最低/元 | 0.17 |
| 成交量/手 | 139139.80 |
| 成交额/万 | 255.69 |
| 股净值/元 | -0.12 |
| 市净率 | -0.12 |
| 总市值/万 | 2543.35 |
| 流通值/万 | 2073.04 |
| 换手率/% | 12.08 |
| 入市日期 | 2018-05-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-08-30 06:15:47 |
越博退(300742)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-19 | 0.18 | 0.18 | -0.01 | -5.26 | 139139.80 | 255.69 | 12.08 |
| 2024-07-18 | 0.18 | 0.19 | 0.01 | 5.56 | 64745.15 | 119.82 | 5.62 |
| 2024-07-17 | 0.19 | 0.18 | -0.01 | -5.26 | 105009.40 | 190.68 | 9.12 |
| 2024-07-16 | 0.19 | 0.19 | 0.00 | 0.00 | 66452.42 | 127.65 | 5.77 |
| 2024-07-15 | 0.20 | 0.19 | -0.01 | -5.00 | 76565.76 | 145.79 | 6.65 |
| 2024-07-12 | 0.21 | 0.20 | -0.01 | -4.76 | 65251.80 | 131.88 | 5.67 |
| 2024-07-11 | 0.22 | 0.21 | -0.01 | -4.55 | 97682.40 | 206.69 | 8.48 |
| 2024-07-10 | 0.24 | 0.22 | -0.02 | -8.33 | 73758.60 | 169.54 | 6.40 |
| 2024-07-09 | 0.25 | 0.24 | -0.01 | -4.00 | 68089.80 | 164.67 | 5.91 |
| 2024-07-08 | 0.27 | 0.25 | -0.01 | -3.85 | 86697.00 | 219.70 | 7.53 |
| 2024-07-05 | 0.28 | 0.26 | -0.02 | -7.14 | 68271.53 | 183.17 | 5.93 |
| 2024-07-04 | 0.27 | 0.28 | 0.01 | 3.70 | 131766.40 | 366.91 | 11.44 |
| 2024-07-03 | 0.28 | 0.27 | -0.02 | -6.90 | 116243.40 | 315.81 | 10.09 |
| 2024-07-02 | 0.32 | 0.29 | -0.05 | -14.71 | 224307.80 | 668.43 | 19.48 |
| 2024-07-01 | 0.40 | 0.34 | -0.46 | -57.50 | 296720.00 | 1087.34 | 25.76 |
| 2024-04-30 | 0.89 | 0.80 | -0.20 | -20.00 | 180581.96 | 1605.35 | 15.68 |
| 2024-04-29 | 1.03 | 1.00 | -0.15 | -13.04 | 188249.80 | 1978.23 | 16.35 |
| 2024-04-26 | 1.30 | 1.15 | -0.22 | -16.06 | 229170.02 | 2700.27 | 19.90 |
| 2024-04-25 | 1.41 | 1.37 | -0.28 | -16.97 | 169068.00 | 2419.44 | 14.68 |
| 2024-04-24 | 1.64 | 1.65 | -0.05 | -2.94 | 102661.00 | 1711.01 | 8.91 |
| 2024-04-23 | 1.68 | 1.70 | -0.04 | -2.30 | 113305.00 | 1998.90 | 9.84 |
| 2024-04-22 | 1.72 | 1.74 | -0.31 | -15.12 | 133418.20 | 2414.09 | 11.58 |
| 2024-04-19 | 2.58 | 2.05 | -0.51 | -19.92 | 178079.40 | 3953.82 | 15.46 |
| 2024-04-18 | 2.98 | 2.56 | -0.50 | -16.34 | 142051.60 | 3862.50 | 12.33 |
| 2024-04-17 | 2.95 | 3.06 | 0.17 | 5.88 | 55291.22 | 1688.25 | 4.80 |
| 2024-04-16 | 3.30 | 2.89 | -0.56 | -16.23 | 96063.40 | 3036.15 | 8.34 |
| 2024-04-15 | 3.66 | 3.45 | -0.49 | -12.44 | 131549.62 | 4581.80 | 11.42 |
| 2024-04-12 | 3.96 | 3.94 | -0.13 | -3.19 | 134415.40 | 5416.67 | 11.67 |
| 2024-04-11 | 3.43 | 4.07 | 0.65 | 19.01 | 121805.71 | 4588.81 | 10.58 |
| 2024-04-10 | 3.62 | 3.42 | -0.25 | -6.81 | 55139.20 | 1930.31 | 4.79 |
| 2024-04-09 | 3.62 | 3.67 | 0.08 | 2.23 | 72531.40 | 2566.46 | 6.30 |
| 2024-04-08 | 3.79 | 3.59 | -0.24 | -6.27 | 66146.00 | 2424.10 | 5.74 |
| 2024-04-03 | 3.89 | 3.83 | -0.01 | -0.26 | 54866.80 | 2147.38 | 4.76 |
| 2024-04-02 | 3.96 | 3.84 | -0.12 | -3.03 | 63276.60 | 2435.93 | 5.49 |
| 2024-04-01 | 3.91 | 3.96 | 0.07 | 1.80 | 53405.80 | 2092.00 | 4.64 |
| 2024-03-29 | 3.89 | 3.89 | 0.01 | 0.26 | 52190.00 | 2033.65 | 4.53 |
| 2024-03-28 | 3.72 | 3.88 | 0.05 | 1.31 | 72492.20 | 2803.77 | 6.29 |
| 2024-03-27 | 4.28 | 3.83 | -0.45 | -10.51 | 120474.40 | 4726.31 | 10.46 |
| 2024-03-26 | 4.49 | 4.28 | -0.25 | -5.52 | 101235.20 | 4393.41 | 8.79 |
| 2024-03-25 | 4.41 | 4.53 | 0.20 | 4.62 | 135037.20 | 6011.96 | 11.73 |
| 2024-03-22 | 4.25 | 4.33 | 0.27 | 6.65 | 147105.40 | 6402.91 | 12.77 |
| 2024-03-21 | 4.10 | 4.06 | -0.01 | -0.25 | 82584.60 | 3430.77 | 7.17 |
| 2024-03-20 | 4.05 | 4.07 | -0.02 | -0.49 | 58636.60 | 2377.37 | 5.09 |
| 2024-03-19 | 4.25 | 4.09 | -0.16 | -3.77 | 77598.20 | 3228.01 | 6.74 |
| 2024-03-18 | 4.26 | 4.25 | -0.01 | -0.24 | 84499.40 | 3581.27 | 7.34 |
| 2024-03-15 | 4.28 | 4.26 | -0.06 | -1.39 | 90973.60 | 3910.43 | 7.90 |
| 2024-03-14 | 4.20 | 4.32 | 0.08 | 1.89 | 123776.00 | 5342.05 | 10.75 |
| 2024-03-13 | 4.29 | 4.24 | -0.04 | -0.94 | 112422.60 | 4794.51 | 9.76 |
| 2024-03-12 | 4.02 | 4.28 | 0.11 | 2.64 | 144668.00 | 6226.60 | 12.56 |
| 2024-03-11 | 3.77 | 4.17 | 0.27 | 6.92 | 136528.20 | 5481.33 | 11.85 |
| 2024-03-08 | 3.82 | 3.90 | 0.06 | 1.56 | 94888.80 | 3687.12 | 8.24 |
| 2024-03-07 | 4.12 | 3.84 | -0.27 | -6.57 | 115240.80 | 4554.25 | 10.01 |
| 2024-03-06 | 4.08 | 4.11 | -0.07 | -1.68 | 81766.20 | 3346.94 | 7.10 |
| 2024-03-05 | 4.27 | 4.18 | -0.14 | -3.24 | 82286.00 | 3548.45 | 7.14 |
| 2024-03-04 | 4.38 | 4.32 | -0.11 | -2.48 | 93126.40 | 3974.96 | 8.09 |
| 2024-03-01 | 4.56 | 4.43 | 0.01 | 0.23 | 119939.40 | 5478.38 | 10.41 |
| 2024-02-29 | 4.15 | 4.42 | 0.11 | 2.55 | 93918.80 | 4075.69 | 8.15 |
| 2024-02-28 | 4.75 | 4.31 | -0.41 | -8.69 | 155007.20 | 7128.24 | 13.46 |
| 2024-02-27 | 4.35 | 4.72 | 0.32 | 7.27 | 180988.20 | 8521.37 | 15.72 |
| 2024-02-26 | 4.23 | 4.40 | -0.12 | -2.66 | 140353.40 | 6138.68 | 12.19 |
| 2024-02-23 | 4.39 | 4.52 | 0.07 | 1.57 | 154809.40 | 6942.17 | 13.44 |
| 2024-02-22 | 4.37 | 4.45 | 0.04 | 0.91 | 158770.80 | 6941.35 | 13.79 |
| 2024-02-21 | 4.17 | 4.41 | 0.10 | 2.32 | 172846.60 | 7756.70 | 15.01 |
| 2024-02-20 | 4.05 | 4.31 | 0.32 | 8.02 | 149633.20 | 6214.80 | 12.99 |
| 2024-02-19 | 3.68 | 3.99 | 0.17 | 4.45 | 105122.80 | 4105.06 | 9.13 |
| 2024-02-08 | 3.77 | 3.82 | 0.04 | 1.06 | 121105.60 | 4596.32 | 10.52 |
| 2024-02-07 | 4.01 | 3.78 | -0.31 | -7.58 | 146642.60 | 5854.13 | 12.73 |
| 2024-02-06 | 4.20 | 4.09 | -0.18 | -4.22 | 136770.80 | 5284.19 | 11.88 |
| 2024-02-05 | 4.30 | 4.27 | 0.11 | 2.64 | 133812.40 | 5763.93 | 11.62 |
| 2024-01-26 | 6.94 | 6.94 | 0.00 | 0.00 | 165699.05 | 11821.25 | 14.39 |
| 2024-01-25 | 7.20 | 6.94 | -0.16 | -2.25 | 157863.05 | 10880.25 | 13.71 |
| 2024-01-24 | 7.22 | 7.10 | -0.36 | -4.83 | 206526.05 | 14887.44 | 17.93 |
| 2024-01-23 | 6.94 | 7.46 | 0.23 | 3.18 | 298084.05 | 21991.99 | 25.88 |
| 2024-01-22 | 6.39 | 7.23 | 0.89 | 14.04 | 255927.45 | 17841.49 | 22.22 |
| 2024-01-19 | 7.20 | 6.34 | -0.85 | -11.82 | 181967.40 | 12295.84 | 15.80 |
| 2024-01-18 | 7.16 | 7.19 | -0.16 | -2.18 | 178940.60 | 13075.15 | 15.54 |
| 2024-01-17 | 7.14 | 7.35 | 0.06 | 0.82 | 199694.60 | 14845.64 | 17.34 |
| 2024-01-16 | 7.11 | 7.29 | 0.14 | 1.96 | 231268.20 | 17407.49 | 20.08 |
| 2024-01-15 | 6.79 | 7.15 | 0.19 | 2.73 | 148087.80 | 10396.10 | 12.86 |
| 2024-01-12 | 7.20 | 6.96 | -0.38 | -5.18 | 162833.25 | 11722.00 | 14.14 |
| 2024-01-11 | 7.46 | 7.34 | -0.27 | -3.55 | 203315.85 | 14999.27 | 17.65 |
| 2024-01-10 | 6.87 | 7.61 | 0.78 | 11.42 | 262559.40 | 19428.59 | 22.80 |
| 2024-01-09 | 7.27 | 6.83 | -0.77 | -10.13 | 208480.00 | 14620.40 | 18.10 |
| 2024-01-08 | 7.94 | 7.60 | -0.73 | -8.76 | 228646.80 | 17693.69 | 19.85 |
| 2024-01-05 | 8.08 | 8.33 | 0.63 | 8.18 | 292738.73 | 24221.15 | 25.42 |
| 2024-01-04 | 7.81 | 7.70 | -0.22 | -2.78 | 275001.73 | 22785.15 | 23.88 |
| 2024-01-03 | 6.60 | 7.92 | 1.32 | 20.00 | 219308.89 | 15636.08 | 19.04 |
| 2024-01-02 | 5.93 | 6.60 | -0.35 | -5.04 | 167509.00 | 11073.36 | 14.54 |
| 2023-12-29 | 6.27 | 6.95 | 0.24 | 3.58 | 228646.89 | 15151.62 | 19.85 |
| 2023-12-28 | 6.26 | 6.71 | 0.24 | 3.71 | 234207.69 | 15908.13 | 20.34 |
| 2023-12-27 | 7.37 | 6.47 | -1.16 | -15.20 | 246238.93 | 17330.62 | 21.38 |
| 2023-12-26 | 6.99 | 7.63 | 1.27 | 19.97 | 278612.35 | 20110.58 | 24.19 |
| 2023-12-25 | 6.00 | 6.36 | 1.06 | 20.00 | 111910.20 | 7002.45 | 9.72 |
| 2023-12-22 | 5.42 | 5.30 | -0.36 | -6.36 | 129513.40 | 7017.05 | 11.25 |
| 2023-12-21 | 5.52 | 5.66 | 0.23 | 4.24 | 158455.00 | 9104.28 | 13.76 |
| 2023-12-15 | 5.43 | 5.54 | 0.07 | 1.28 | 182321.34 | 10195.94 | 15.83 |
| 2023-12-14 | 5.73 | 5.47 | -0.66 | -10.77 | 232235.78 | 12936.11 | 20.16 |
| 2023-12-13 | 6.61 | 6.13 | -0.69 | -10.12 | 256103.00 | 16166.37 | 22.24 |
| 2023-12-12 | 6.81 | 6.82 | -0.56 | -7.59 | 271038.40 | 18120.96 | 23.53 |
| 2023-12-11 | 6.60 | 7.38 | 0.85 | 13.02 | 336099.94 | 24106.00 | 29.18 |
日K线
周K线
月K线
