金力永磁(300748)股票信息
| 股票代码 | 300748 |
| 股票名称 | 金力永磁 |
| 最新价/元 | 14.09 |
| 涨跌额/元 | -2.40 |
| 涨跌幅/% | -14.55 |
| 买入/元 | 14.09 |
| 卖出/元 | 14.10 |
| 昨收/元 | 16.49 |
| 今开/元 | 15.58 |
| 最高/元 | 15.58 |
| 最低/元 | 14.05 |
| 成交量/手 | 596347.11 |
| 成交额/万 | 88253.34 |
| 股净值/元 | 33.55 |
| 市净率 | 2.80 |
| 总市值/万 | 1895438.54 |
| 流通值/万 | 1597528.00 |
| 换手率/% | 5.26 |
| 入市日期 | 2018-09-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
金力永磁(300748)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 | 15.58 | 14.09 | -2.40 | -14.55 | 596347.11 | 88253.34 | 5.26 |
| 2024-10-08 | 17.33 | 16.49 | 2.05 | 14.20 | 838173.83 | 136203.05 | 7.39 |
| 2024-09-30 | 13.05 | 14.44 | 2.13 | 17.30 | 625159.98 | 85764.26 | 5.51 |
| 2024-09-27 | 11.50 | 12.39 | 1.10 | 9.74 | 405843.67 | 49187.82 | 3.58 |
| 2024-09-26 | 10.80 | 11.29 | 0.49 | 4.54 | 167534.85 | 18517.60 | 1.48 |
| 2024-09-25 | 10.86 | 10.80 | 0.10 | 0.94 | 184200.80 | 20178.51 | 1.62 |
| 2024-09-24 | 10.33 | 10.70 | 0.46 | 4.49 | 148711.71 | 15673.64 | 1.31 |
| 2024-09-23 | 10.27 | 10.24 | -0.06 | -0.58 | 54277.37 | 5580.57 | 0.48 |
| 2024-09-20 | 10.43 | 10.30 | -0.16 | -1.53 | 75376.30 | 7774.94 | 0.66 |
| 2024-09-19 | 10.19 | 10.46 | 0.33 | 3.26 | 96209.96 | 9982.24 | 0.85 |
| 2024-09-18 | 10.20 | 10.13 | -0.04 | -0.39 | 61585.38 | 6222.85 | 0.54 |
| 2024-09-13 | 10.48 | 10.17 | -0.28 | -2.68 | 77487.80 | 7968.48 | 0.68 |
| 2024-09-12 | 10.55 | 10.45 | -0.11 | -1.04 | 61670.66 | 6504.06 | 0.54 |
| 2024-09-11 | 10.38 | 10.56 | 0.13 | 1.25 | 92723.80 | 9765.05 | 0.82 |
| 2024-09-10 | 10.42 | 10.43 | 0.06 | 0.58 | 92211.80 | 9577.84 | 0.81 |
| 2024-09-09 | 10.38 | 10.37 | 0.01 | 0.10 | 65864.96 | 6827.48 | 0.58 |
| 2024-09-06 | 10.69 | 10.36 | -0.33 | -3.09 | 85264.12 | 8923.75 | 0.75 |
| 2024-09-05 | 10.69 | 10.69 | 0.02 | 0.19 | 63055.81 | 6762.42 | 0.56 |
| 2024-09-04 | 10.67 | 10.67 | -0.02 | -0.19 | 84335.69 | 9019.87 | 0.74 |
| 2024-09-03 | 10.49 | 10.69 | 0.22 | 2.10 | 111600.19 | 11910.55 | 0.98 |
| 2024-09-02 | 10.73 | 10.47 | -0.27 | -2.51 | 102049.10 | 10816.48 | 0.90 |
| 2024-08-30 | 10.57 | 10.74 | 0.17 | 1.61 | 136884.81 | 14663.75 | 1.21 |
| 2024-08-29 | 10.26 | 10.57 | 0.22 | 2.13 | 137645.90 | 14311.80 | 1.21 |
| 2024-08-28 | 10.14 | 10.35 | 0.19 | 1.87 | 120445.11 | 12429.80 | 1.06 |
| 2024-08-27 | 10.39 | 10.16 | -0.26 | -2.50 | 132047.00 | 13419.86 | 1.16 |
| 2024-08-26 | 10.41 | 10.42 | 0.03 | 0.29 | 151766.32 | 15941.21 | 1.34 |
| 2024-08-23 | 10.54 | 10.39 | -0.21 | -1.98 | 121416.65 | 12677.64 | 1.07 |
| 2024-08-22 | 10.83 | 10.60 | -0.28 | -2.57 | 88641.80 | 9477.87 | 0.78 |
| 2024-08-21 | 10.81 | 10.88 | 0.07 | 0.65 | 73807.15 | 8021.95 | 0.65 |
| 2024-08-20 | 11.03 | 10.81 | -0.23 | -2.08 | 100010.24 | 10916.09 | 0.88 |
| 2024-08-19 | 11.02 | 11.04 | 0.02 | 0.18 | 93471.41 | 10398.32 | 0.82 |
| 2024-08-16 | 11.28 | 11.02 | -0.25 | -2.22 | 110295.40 | 12242.93 | 0.97 |
| 2024-08-15 | 11.28 | 11.27 | -0.06 | -0.53 | 125934.13 | 14179.86 | 1.11 |
| 2024-08-14 | 11.51 | 11.33 | -0.18 | -1.56 | 69245.10 | 7859.77 | 0.61 |
| 2024-08-13 | 11.42 | 11.51 | 0.05 | 0.44 | 65430.84 | 7511.49 | 0.58 |
| 2024-08-12 | 11.54 | 11.46 | -0.06 | -0.52 | 62094.16 | 7101.95 | 0.55 |
| 2024-08-09 | 11.72 | 11.52 | -0.14 | -1.20 | 64627.92 | 7516.44 | 0.57 |
| 2024-08-08 | 11.70 | 11.66 | -0.09 | -0.77 | 83295.60 | 9670.78 | 0.73 |
| 2024-08-07 | 11.75 | 11.75 | -0.09 | -0.76 | 65157.11 | 7664.67 | 0.57 |
| 2024-08-06 | 11.78 | 11.84 | 0.16 | 1.37 | 63686.04 | 7520.32 | 0.56 |
| 2024-08-05 | 11.88 | 11.68 | -0.29 | -2.42 | 89972.49 | 10689.12 | 0.79 |
| 2024-08-02 | 11.98 | 11.97 | -0.07 | -0.58 | 78754.48 | 9479.17 | 0.69 |
| 2024-08-01 | 12.06 | 12.04 | -0.02 | -0.17 | 105431.84 | 12754.37 | 0.93 |
| 2024-07-31 | 11.57 | 12.06 | 0.48 | 4.15 | 141527.71 | 16777.43 | 1.25 |
| 2024-07-30 | 11.54 | 11.58 | -0.02 | -0.17 | 62105.88 | 7161.75 | 0.55 |
| 2024-07-29 | 11.76 | 11.60 | -0.10 | -0.86 | 64842.81 | 7521.66 | 0.57 |
| 2024-07-26 | 11.55 | 11.70 | 0.17 | 1.47 | 56062.40 | 6557.88 | 0.49 |
| 2024-07-25 | 11.40 | 11.53 | 0.08 | 0.70 | 68357.88 | 7870.04 | 0.60 |
| 2024-07-24 | 11.58 | 11.45 | -0.19 | -1.63 | 110950.28 | 12778.16 | 0.98 |
| 2024-07-23 | 12.03 | 11.64 | -0.38 | -3.16 | 136915.40 | 16137.75 | 1.21 |
| 2024-07-22 | 12.07 | 12.02 | -0.08 | -0.66 | 79083.20 | 9542.05 | 0.70 |
| 2024-07-19 | 11.94 | 12.10 | 0.07 | 0.58 | 93323.64 | 11255.71 | 0.82 |
| 2024-07-18 | 11.87 | 12.03 | 0.05 | 0.42 | 87745.08 | 10432.13 | 0.77 |
| 2024-07-17 | 12.13 | 11.98 | -0.15 | -1.24 | 72606.00 | 8727.85 | 0.64 |
| 2024-07-16 | 12.03 | 12.13 | 0.01 | 0.08 | 70114.45 | 8465.73 | 0.62 |
| 2024-07-15 | 12.31 | 12.12 | -0.19 | -1.54 | 77081.84 | 9387.65 | 0.68 |
| 2024-07-12 | 12.46 | 12.31 | -0.23 | -1.83 | 86959.97 | 10759.31 | 0.77 |
| 2024-07-11 | 12.45 | 12.54 | 0.32 | 2.62 | 109810.83 | 13757.64 | 0.97 |
| 2024-07-10 | 12.18 | 12.22 | 0.03 | 0.25 | 90618.25 | 11137.81 | 0.80 |
| 2024-07-09 | 12.10 | 12.19 | 0.05 | 0.41 | 137899.09 | 16643.05 | 1.22 |
| 2024-07-08 | 12.53 | 12.14 | -0.44 | -3.50 | 111922.20 | 13701.80 | 0.99 |
| 2024-07-05 | 12.38 | 12.58 | 0.19 | 1.53 | 94619.22 | 11793.87 | 0.83 |
| 2024-07-04 | 12.71 | 12.39 | -0.29 | -2.29 | 110251.30 | 13822.26 | 0.97 |
| 2024-07-03 | 12.76 | 12.68 | -0.16 | -1.25 | 140193.54 | 17772.75 | 1.24 |
| 2024-07-02 | 13.30 | 12.84 | -0.69 | -5.10 | 268410.64 | 34935.96 | 2.37 |
| 2024-07-01 | 13.80 | 13.53 | 0.57 | 4.40 | 369053.44 | 50780.41 | 3.25 |
| 2024-06-28 | 12.75 | 12.96 | 0.21 | 1.65 | 114020.61 | 14807.08 | 1.01 |
| 2024-06-27 | 12.99 | 12.75 | -0.30 | -2.30 | 78599.46 | 10128.72 | 0.69 |
| 2024-06-26 | 12.65 | 13.05 | 0.26 | 2.03 | 100125.82 | 12762.40 | 0.88 |
| 2024-06-25 | 12.87 | 12.79 | 0.05 | 0.39 | 96820.11 | 12399.28 | 0.85 |
| 2024-06-24 | 13.22 | 13.00 | -0.34 | -2.55 | 108609.01 | 14180.67 | 0.96 |
| 2024-06-21 | 13.60 | 13.34 | -0.26 | -1.91 | 99513.59 | 13323.32 | 0.88 |
| 2024-06-20 | 14.00 | 13.60 | -0.40 | -2.86 | 81625.72 | 11218.85 | 0.72 |
| 2024-06-19 | 14.18 | 14.00 | -0.22 | -1.55 | 92993.40 | 13160.75 | 0.82 |
| 2024-06-18 | 14.00 | 14.22 | 0.24 | 1.72 | 121241.66 | 17219.41 | 1.07 |
| 2024-06-17 | 13.93 | 13.98 | -0.03 | -0.21 | 66490.18 | 9304.32 | 0.59 |
| 2024-06-14 | 13.94 | 14.01 | 0.06 | 0.43 | 71667.27 | 9951.23 | 0.63 |
| 2024-06-13 | 14.13 | 13.95 | -0.17 | -1.20 | 70714.36 | 9882.43 | 0.62 |
| 2024-06-12 | 13.94 | 14.12 | 0.13 | 0.93 | 56511.38 | 7970.01 | 0.50 |
| 2024-06-11 | 13.80 | 13.99 | 0.13 | 0.94 | 71317.38 | 9851.22 | 0.63 |
| 2024-06-07 | 13.88 | 13.86 | 0.12 | 0.87 | 71779.08 | 9937.51 | 0.63 |
| 2024-06-06 | 14.20 | 13.74 | -0.32 | -2.28 | 124298.44 | 17249.71 | 1.10 |
| 2024-06-05 | 14.20 | 14.06 | -0.20 | -1.40 | 75268.20 | 10682.65 | 0.66 |
| 2024-06-04 | 14.21 | 14.26 | 0.02 | 0.14 | 70195.56 | 9949.48 | 0.62 |
| 2024-06-03 | 14.50 | 14.24 | -0.18 | -1.25 | 78245.66 | 11160.54 | 0.69 |
| 2024-05-31 | 14.35 | 14.42 | 0.05 | 0.35 | 92766.37 | 13411.23 | 0.82 |
| 2024-05-30 | 14.35 | 14.37 | -0.09 | -0.62 | 107504.59 | 15557.65 | 0.95 |
| 2024-05-29 | 14.22 | 14.46 | 0.25 | 1.76 | 139611.83 | 20257.43 | 1.23 |
| 2024-05-28 | 14.42 | 14.21 | -0.21 | -1.46 | 81862.53 | 11765.78 | 0.72 |
| 2024-05-27 | 14.19 | 14.42 | 0.30 | 2.13 | 108485.92 | 15370.35 | 0.96 |
| 2024-05-24 | 14.43 | 14.12 | -0.31 | -2.15 | 91853.94 | 13115.32 | 0.81 |
| 2024-05-23 | 14.82 | 14.43 | -0.48 | -3.22 | 117200.91 | 17012.37 | 1.03 |
| 2024-05-22 | 14.70 | 14.91 | 0.20 | 1.36 | 95477.39 | 14154.28 | 0.84 |
| 2024-05-21 | 14.96 | 14.71 | -0.30 | -2.00 | 84213.39 | 12450.44 | 0.74 |
| 2024-05-20 | 14.92 | 15.01 | 0.16 | 1.08 | 115036.67 | 17270.04 | 1.01 |
| 2024-05-17 | 14.48 | 14.85 | 0.38 | 2.63 | 122810.69 | 17921.14 | 1.08 |
| 2024-05-16 | 14.75 | 14.47 | -0.21 | -1.43 | 125486.44 | 18284.94 | 1.11 |
| 2024-05-15 | 15.00 | 14.68 | -0.30 | -2.00 | 100838.07 | 14972.85 | 0.89 |
| 2024-05-14 | 15.01 | 14.98 | 0.00 | 0.00 | 85865.33 | 12925.95 | 0.76 |
| 2024-05-13 | 15.16 | 14.98 | -0.36 | -2.35 | 113696.14 | 17122.54 | 1.00 |
日K线
周K线
月K线
