每日互动(300766)股票信息
| 股票代码 | 300766 |
| 股票名称 | 每日互动 |
| 最新价/元 | 14.35 |
| 涨跌额/元 | -2.62 |
| 涨跌幅/% | -15.44 |
| 买入/元 | 14.34 |
| 卖出/元 | 14.35 |
| 昨收/元 | 16.97 |
| 今开/元 | 15.81 |
| 最高/元 | 16.63 |
| 最低/元 | 14.25 |
| 成交量/手 | 436117.07 |
| 成交额/万 | 68219.44 |
| 股净值/元 | -110.39 |
| 市净率 | 3.45 |
| 总市值/万 | 562767.91 |
| 流通值/万 | 510390.81 |
| 换手率/% | 12.26 |
| 入市日期 | 2019-03-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
每日互动(300766)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 | 15.81 | 14.35 | -2.62 | -15.44 | 436117.07 | 68219.44 | 12.26 |
| 2024-10-08 | 16.82 | 16.97 | 2.83 | 20.01 | 561151.38 | 90127.98 | 15.78 |
| 2024-09-30 | 12.40 | 14.14 | 2.19 | 18.33 | 494668.25 | 65334.78 | 13.91 |
| 2024-09-27 | 11.18 | 11.95 | 0.97 | 8.83 | 327616.37 | 38348.96 | 9.21 |
| 2024-09-26 | 10.70 | 10.98 | 0.25 | 2.33 | 196611.36 | 21314.30 | 5.53 |
| 2024-09-25 | 10.57 | 10.73 | 0.15 | 1.42 | 292341.36 | 31701.38 | 8.22 |
| 2024-09-24 | 10.30 | 10.58 | 0.25 | 2.42 | 215777.00 | 22397.10 | 6.07 |
| 2024-09-23 | 10.19 | 10.33 | 0.20 | 1.97 | 184809.83 | 19044.27 | 5.20 |
| 2024-09-20 | 10.08 | 10.13 | 0.07 | 0.70 | 155288.00 | 15706.61 | 4.37 |
| 2024-09-19 | 9.61 | 10.06 | 0.56 | 5.90 | 217445.00 | 21631.89 | 6.11 |
| 2024-09-18 | 9.88 | 9.50 | -0.39 | -3.94 | 134823.80 | 12888.17 | 3.79 |
| 2024-09-13 | 10.16 | 9.89 | -0.29 | -2.85 | 136554.57 | 13645.55 | 3.84 |
| 2024-09-12 | 9.84 | 10.18 | 0.30 | 3.04 | 225651.96 | 22968.33 | 6.34 |
| 2024-09-11 | 10.08 | 9.88 | -0.36 | -3.52 | 134411.82 | 13381.15 | 3.78 |
| 2024-09-10 | 9.76 | 10.24 | 0.39 | 3.96 | 217388.39 | 21952.89 | 6.11 |
| 2024-09-09 | 9.96 | 9.85 | 0.09 | 0.92 | 108107.00 | 10563.93 | 3.04 |
| 2024-09-06 | 9.92 | 9.76 | -0.27 | -2.69 | 137151.21 | 13467.75 | 3.86 |
| 2024-09-05 | 10.00 | 10.03 | 0.02 | 0.20 | 146624.00 | 14685.52 | 4.12 |
| 2024-09-04 | 10.15 | 10.01 | -0.41 | -3.94 | 224928.09 | 22623.26 | 6.32 |
| 2024-09-03 | 10.70 | 10.42 | -0.11 | -1.05 | 336848.28 | 35207.77 | 9.47 |
| 2024-09-02 | 10.14 | 10.53 | 0.47 | 4.67 | 408562.67 | 42685.31 | 11.49 |
| 2024-08-30 | 9.88 | 10.06 | 0.13 | 1.31 | 298333.39 | 30270.26 | 8.39 |
| 2024-08-29 | 9.40 | 9.93 | 0.33 | 3.44 | 274487.56 | 26778.03 | 7.72 |
| 2024-08-28 | 9.52 | 9.60 | -0.21 | -2.14 | 249758.47 | 23568.30 | 7.02 |
| 2024-08-27 | 9.44 | 9.81 | 0.79 | 8.76 | 335034.65 | 32955.87 | 9.42 |
| 2024-08-26 | 8.99 | 9.02 | 0.03 | 0.33 | 64217.00 | 5803.73 | 1.81 |
| 2024-08-23 | 8.90 | 8.99 | 0.14 | 1.58 | 81068.00 | 7281.18 | 2.28 |
| 2024-08-22 | 9.14 | 8.85 | -0.29 | -3.17 | 80847.00 | 7237.79 | 2.27 |
| 2024-08-21 | 9.28 | 9.14 | -0.15 | -1.62 | 49130.00 | 4546.74 | 1.38 |
| 2024-08-20 | 9.48 | 9.29 | -0.18 | -1.90 | 65686.00 | 6120.81 | 1.85 |
| 2024-08-19 | 9.34 | 9.47 | 0.09 | 0.96 | 69434.00 | 6591.20 | 1.95 |
| 2024-08-16 | 9.41 | 9.38 | -0.01 | -0.11 | 79950.00 | 7533.20 | 2.25 |
| 2024-08-15 | 9.07 | 9.39 | 0.29 | 3.19 | 93251.00 | 8682.61 | 2.62 |
| 2024-08-14 | 8.97 | 9.10 | 0.11 | 1.22 | 67350.00 | 6129.42 | 1.89 |
| 2024-08-13 | 8.95 | 8.99 | 0.08 | 0.90 | 52894.00 | 4711.73 | 1.49 |
| 2024-08-12 | 9.05 | 8.91 | -0.14 | -1.55 | 58890.00 | 5262.56 | 1.66 |
| 2024-08-09 | 9.29 | 9.05 | -0.19 | -2.06 | 65208.00 | 5976.68 | 1.83 |
| 2024-08-08 | 9.30 | 9.24 | -0.10 | -1.07 | 72879.00 | 6684.08 | 2.05 |
| 2024-08-07 | 9.23 | 9.34 | 0.10 | 1.08 | 91142.00 | 8563.82 | 2.56 |
| 2024-08-06 | 9.24 | 9.24 | 0.09 | 0.98 | 58230.00 | 5371.99 | 1.64 |
| 2024-08-05 | 9.42 | 9.15 | -0.39 | -4.09 | 97957.33 | 9152.65 | 2.75 |
| 2024-08-02 | 9.72 | 9.54 | -0.25 | -2.55 | 61940.50 | 5989.41 | 1.74 |
| 2024-08-01 | 9.77 | 9.79 | 0.03 | 0.31 | 66170.00 | 6484.64 | 1.86 |
| 2024-07-31 | 9.37 | 9.76 | 0.39 | 4.16 | 84483.00 | 8154.52 | 2.38 |
| 2024-07-30 | 9.30 | 9.37 | 0.07 | 0.75 | 63928.00 | 5977.34 | 1.80 |
| 2024-07-29 | 9.27 | 9.30 | 0.02 | 0.22 | 55381.00 | 5147.72 | 1.56 |
| 2024-07-26 | 9.10 | 9.28 | 0.14 | 1.53 | 51822.00 | 4780.36 | 1.46 |
| 2024-07-25 | 9.00 | 9.14 | 0.08 | 0.88 | 63735.15 | 5800.49 | 1.79 |
| 2024-07-24 | 9.26 | 9.06 | -0.27 | -2.89 | 66771.00 | 6104.26 | 1.88 |
| 2024-07-23 | 9.55 | 9.33 | -0.14 | -1.48 | 58768.10 | 5527.14 | 1.65 |
| 2024-07-22 | 9.27 | 9.47 | 0.25 | 2.71 | 83626.00 | 7872.75 | 2.35 |
| 2024-07-19 | 9.12 | 9.22 | 0.10 | 1.10 | 56314.00 | 5187.05 | 1.58 |
| 2024-07-18 | 9.17 | 9.12 | -0.13 | -1.41 | 84169.00 | 7619.72 | 2.37 |
| 2024-07-17 | 9.45 | 9.25 | -0.20 | -2.12 | 65213.00 | 6133.96 | 1.83 |
| 2024-07-16 | 9.34 | 9.45 | 0.08 | 0.85 | 62778.00 | 5925.78 | 1.77 |
| 2024-07-15 | 9.58 | 9.37 | -0.22 | -2.29 | 73703.00 | 6924.25 | 2.07 |
| 2024-07-12 | 9.76 | 9.59 | -0.24 | -2.44 | 69654.00 | 6770.71 | 1.96 |
| 2024-07-11 | 9.80 | 9.83 | 0.24 | 2.50 | 87303.00 | 8551.42 | 2.45 |
| 2024-07-10 | 9.58 | 9.59 | -0.05 | -0.52 | 74650.00 | 7213.22 | 2.10 |
| 2024-07-09 | 9.47 | 9.64 | 0.20 | 2.12 | 99138.76 | 9350.94 | 2.79 |
| 2024-07-08 | 9.70 | 9.44 | -0.46 | -4.65 | 101712.00 | 9705.74 | 2.86 |
| 2024-07-05 | 9.87 | 9.90 | 0.16 | 1.64 | 110607.00 | 10950.83 | 3.11 |
| 2024-07-04 | 10.09 | 9.74 | -0.27 | -2.70 | 144980.00 | 14478.97 | 4.08 |
| 2024-07-03 | 10.25 | 10.01 | -0.19 | -1.86 | 77858.72 | 7825.15 | 2.19 |
| 2024-07-02 | 10.00 | 10.20 | 0.29 | 2.93 | 114878.00 | 11735.33 | 3.23 |
| 2024-07-01 | 9.88 | 9.91 | 0.02 | 0.20 | 83190.72 | 8145.96 | 2.34 |
| 2024-06-28 | 10.00 | 9.89 | -0.10 | -1.00 | 103523.00 | 10403.20 | 2.91 |
| 2024-06-27 | 10.18 | 9.99 | -0.14 | -1.38 | 133504.00 | 13501.69 | 3.75 |
| 2024-06-26 | 9.36 | 10.13 | 0.74 | 7.88 | 152789.90 | 14995.14 | 4.30 |
| 2024-06-25 | 9.55 | 9.39 | -0.13 | -1.37 | 90979.90 | 8576.20 | 2.56 |
| 2024-06-24 | 9.84 | 9.52 | -0.52 | -5.18 | 107864.00 | 10434.35 | 3.03 |
| 2024-06-21 | 10.10 | 10.04 | -0.09 | -0.89 | 71989.00 | 7255.52 | 2.02 |
| 2024-06-20 | 10.45 | 10.13 | -0.37 | -3.52 | 84068.83 | 8618.57 | 2.36 |
| 2024-06-19 | 10.60 | 10.50 | -0.08 | -0.76 | 85880.00 | 9080.45 | 2.41 |
| 2024-06-18 | 10.29 | 10.58 | 0.30 | 2.92 | 95405.94 | 10025.90 | 2.68 |
| 2024-06-17 | 10.25 | 10.28 | -0.11 | -1.06 | 51667.94 | 5319.54 | 1.45 |
| 2024-06-14 | 10.26 | 10.39 | 0.09 | 0.87 | 69736.48 | 7177.58 | 1.96 |
| 2024-06-13 | 10.34 | 10.30 | -0.05 | -0.48 | 91378.00 | 9489.72 | 2.57 |
| 2024-06-12 | 10.23 | 10.35 | 0.26 | 2.58 | 88565.38 | 9167.53 | 2.49 |
| 2024-06-11 | 9.94 | 10.09 | 0.07 | 0.70 | 83755.83 | 8359.54 | 2.35 |
| 2024-06-07 | 9.70 | 10.02 | 0.47 | 4.92 | 122702.68 | 12139.33 | 3.45 |
| 2024-06-06 | 10.38 | 9.55 | -0.76 | -7.37 | 203141.50 | 19871.46 | 5.71 |
| 2024-06-05 | 10.60 | 10.31 | -0.33 | -3.10 | 114160.00 | 11937.78 | 3.21 |
| 2024-06-04 | 11.00 | 10.64 | -0.37 | -3.36 | 136600.92 | 14564.06 | 3.84 |
| 2024-06-03 | 11.15 | 11.01 | -0.17 | -1.52 | 94289.00 | 10392.46 | 2.65 |
| 2024-05-31 | 10.78 | 11.18 | 0.40 | 3.71 | 144675.75 | 16151.33 | 4.07 |
| 2024-05-30 | 10.94 | 10.78 | -0.31 | -2.80 | 134889.19 | 14593.93 | 3.79 |
| 2024-05-29 | 10.80 | 11.09 | 0.22 | 2.02 | 206590.99 | 23135.41 | 5.81 |
| 2024-05-28 | 11.01 | 10.87 | -0.28 | -2.51 | 100807.00 | 11053.26 | 2.83 |
| 2024-05-27 | 11.25 | 11.15 | -0.11 | -0.98 | 137404.00 | 15137.95 | 3.86 |
| 2024-05-24 | 11.82 | 11.26 | -0.60 | -5.06 | 214739.00 | 24601.16 | 6.04 |
| 2024-05-23 | 12.24 | 11.86 | -0.42 | -3.42 | 167715.75 | 20080.36 | 4.63 |
| 2024-05-22 | 11.95 | 12.28 | 0.14 | 1.15 | 168351.00 | 20471.92 | 4.65 |
| 2024-05-21 | 12.39 | 12.14 | 0.02 | 0.17 | 236632.68 | 29373.18 | 6.53 |
| 2024-05-20 | 11.92 | 12.12 | 0.12 | 1.00 | 146995.00 | 17737.23 | 4.06 |
| 2024-05-17 | 12.05 | 12.00 | -0.10 | -0.83 | 159700.00 | 19173.42 | 4.41 |
| 2024-05-16 | 12.00 | 12.10 | -0.14 | -1.14 | 221617.63 | 26908.90 | 6.12 |
| 2024-05-15 | 12.40 | 12.24 | -0.11 | -0.89 | 308910.43 | 38901.56 | 8.53 |
| 2024-05-14 | 12.22 | 12.35 | -0.09 | -0.72 | 315953.16 | 38910.77 | 8.72 |
| 2024-05-13 | 13.00 | 12.44 | -1.31 | -9.53 | 455067.10 | 57205.49 | 12.56 |
日K线
周K线
月K线
