值得买(300785)股票信息
| 股票代码 | 300785 |
| 股票名称 | 值得买 |
| 最新价/元 | 25.25 |
| 涨跌额/元 | -6.31 |
| 涨跌幅/% | -19.99 |
| 买入/元 | 0.00 |
| 卖出/元 | 25.25 |
| 昨收/元 | 31.56 |
| 今开/元 | 28.50 |
| 最高/元 | 29.13 |
| 最低/元 | 25.25 |
| 成交量/手 | 228901.97 |
| 成交额/万 | 62458.65 |
| 股净值/元 | 66.45 |
| 市净率 | 2.74 |
| 总市值/万 | 502109.49 |
| 流通值/万 | 308716.76 |
| 换手率/% | 18.72 |
| 入市日期 | 2019-07-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
值得买(300785)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 | 28.50 | 25.25 | -6.31 | -19.99 | 228901.97 | 62458.65 | 18.72 |
| 2024-10-08 | 31.30 | 31.56 | 4.62 | 17.15 | 352729.75 | 105229.95 | 28.85 |
| 2024-09-30 | 23.64 | 26.94 | 3.61 | 15.47 | 352458.92 | 88411.53 | 28.83 |
| 2024-09-27 | 22.00 | 23.33 | 0.57 | 2.50 | 316527.87 | 72655.48 | 25.89 |
| 2024-09-26 | 21.00 | 22.76 | 1.16 | 5.37 | 353782.04 | 79165.84 | 28.94 |
| 2024-09-25 | 17.96 | 21.60 | 3.60 | 20.00 | 244068.04 | 49310.05 | 19.96 |
| 2024-09-24 | 17.73 | 18.00 | -0.04 | -0.22 | 138795.87 | 24559.51 | 11.35 |
| 2024-09-23 | 17.33 | 18.04 | 0.46 | 2.62 | 146472.57 | 25870.45 | 11.98 |
| 2024-09-20 | 16.19 | 17.58 | 1.41 | 8.72 | 133853.82 | 23681.53 | 10.95 |
| 2024-09-19 | 16.00 | 16.17 | 0.53 | 3.39 | 23469.25 | 3766.77 | 1.92 |
| 2024-09-18 | 15.91 | 15.64 | -0.28 | -1.76 | 19120.06 | 2980.51 | 1.56 |
| 2024-09-13 | 16.35 | 15.92 | -0.42 | -2.57 | 19083.00 | 3070.54 | 1.56 |
| 2024-09-12 | 16.36 | 16.34 | -0.02 | -0.12 | 21989.25 | 3611.33 | 1.80 |
| 2024-09-11 | 16.41 | 16.36 | -0.06 | -0.37 | 16843.25 | 2755.18 | 1.38 |
| 2024-09-10 | 16.28 | 16.42 | 0.31 | 1.92 | 31800.19 | 5196.69 | 2.60 |
| 2024-09-09 | 16.15 | 16.11 | -0.04 | -0.25 | 15424.45 | 2479.10 | 1.26 |
| 2024-09-06 | 16.33 | 16.15 | -0.23 | -1.40 | 21502.50 | 3499.74 | 1.76 |
| 2024-09-05 | 16.10 | 16.38 | 0.34 | 2.12 | 29832.00 | 4879.80 | 2.44 |
| 2024-09-04 | 15.95 | 16.04 | -0.01 | -0.06 | 18265.25 | 2926.92 | 1.49 |
| 2024-09-03 | 15.78 | 16.05 | 0.32 | 2.03 | 22654.50 | 3632.30 | 1.85 |
| 2024-09-02 | 16.11 | 15.73 | -0.27 | -1.69 | 20639.50 | 3286.21 | 1.69 |
| 2024-08-30 | 15.69 | 16.00 | 0.49 | 3.16 | 31243.84 | 4977.72 | 2.56 |
| 2024-08-29 | 15.02 | 15.51 | 0.41 | 2.72 | 25244.50 | 3889.77 | 2.06 |
| 2024-08-28 | 14.91 | 15.10 | 0.18 | 1.21 | 16646.55 | 2493.44 | 1.46 |
| 2024-08-27 | 15.10 | 14.92 | -0.25 | -1.65 | 16087.25 | 2425.30 | 1.41 |
| 2024-08-26 | 14.96 | 15.17 | 0.20 | 1.34 | 14423.00 | 2177.79 | 1.27 |
| 2024-08-23 | 15.04 | 14.97 | -0.08 | -0.53 | 15409.25 | 2305.90 | 1.35 |
| 2024-08-22 | 15.45 | 15.05 | -0.39 | -2.53 | 20580.55 | 3129.31 | 1.81 |
| 2024-08-21 | 15.55 | 15.44 | -0.25 | -1.59 | 18146.50 | 2836.43 | 1.59 |
| 2024-08-20 | 15.90 | 15.69 | -0.26 | -1.63 | 21961.99 | 3477.78 | 1.93 |
| 2024-08-19 | 15.83 | 15.95 | 0.12 | 0.76 | 23066.72 | 3672.10 | 2.03 |
| 2024-08-16 | 15.86 | 15.83 | 0.02 | 0.13 | 22500.10 | 3567.96 | 1.98 |
| 2024-08-15 | 15.49 | 15.81 | 0.31 | 2.00 | 24891.50 | 3913.28 | 2.19 |
| 2024-08-14 | 15.32 | 15.50 | 0.15 | 0.98 | 18424.14 | 2854.31 | 1.62 |
| 2024-08-13 | 15.49 | 15.35 | -0.16 | -1.03 | 19469.50 | 2981.66 | 1.71 |
| 2024-08-12 | 15.78 | 15.51 | -0.26 | -1.65 | 16428.00 | 2551.22 | 1.44 |
| 2024-08-09 | 16.09 | 15.77 | -0.31 | -1.93 | 16194.10 | 2576.19 | 1.42 |
| 2024-08-08 | 16.08 | 16.08 | 0.00 | 0.00 | 20893.50 | 3335.24 | 1.84 |
| 2024-08-07 | 16.36 | 16.08 | -0.07 | -0.43 | 16875.07 | 2722.20 | 1.48 |
| 2024-08-06 | 15.86 | 16.15 | 0.52 | 3.33 | 22463.88 | 3595.71 | 1.97 |
| 2024-08-05 | 16.13 | 15.63 | -0.51 | -3.16 | 25715.94 | 4120.23 | 2.26 |
| 2024-08-02 | 16.40 | 16.14 | -0.35 | -2.12 | 18504.25 | 3023.81 | 1.63 |
| 2024-08-01 | 16.65 | 16.49 | -0.11 | -0.66 | 27175.75 | 4478.52 | 2.39 |
| 2024-07-31 | 16.05 | 16.60 | 0.58 | 3.62 | 33263.61 | 5459.57 | 2.92 |
| 2024-07-30 | 15.82 | 16.02 | 0.14 | 0.88 | 21345.75 | 3414.08 | 1.88 |
| 2024-07-29 | 15.99 | 15.88 | -0.02 | -0.13 | 14024.19 | 2221.13 | 1.23 |
| 2024-07-26 | 15.76 | 15.90 | 0.20 | 1.27 | 17958.25 | 2842.49 | 1.58 |
| 2024-07-25 | 15.48 | 15.70 | 0.24 | 1.55 | 21444.30 | 3354.65 | 1.88 |
| 2024-07-24 | 15.91 | 15.46 | -0.46 | -2.89 | 21200.66 | 3314.67 | 1.86 |
| 2024-07-23 | 16.58 | 15.92 | -0.56 | -3.40 | 22569.13 | 3649.48 | 1.98 |
| 2024-07-22 | 16.42 | 16.48 | 0.08 | 0.49 | 15631.25 | 2562.04 | 1.37 |
| 2024-07-19 | 16.11 | 16.40 | 0.13 | 0.80 | 16016.00 | 2629.05 | 1.41 |
| 2024-07-18 | 16.40 | 16.27 | -0.27 | -1.63 | 23263.50 | 3746.69 | 2.04 |
| 2024-07-17 | 16.76 | 16.54 | -0.25 | -1.49 | 24485.00 | 4106.27 | 2.15 |
| 2024-07-16 | 16.70 | 16.79 | 0.10 | 0.60 | 14887.75 | 2488.98 | 1.31 |
| 2024-07-15 | 16.98 | 16.69 | -0.43 | -2.51 | 22641.75 | 3794.07 | 1.99 |
| 2024-07-12 | 17.10 | 17.12 | -0.08 | -0.47 | 26611.50 | 4573.08 | 2.34 |
| 2024-07-11 | 16.88 | 17.20 | 0.60 | 3.61 | 40193.57 | 6897.33 | 3.53 |
| 2024-07-10 | 16.44 | 16.60 | -0.01 | -0.06 | 30228.50 | 5026.26 | 2.66 |
| 2024-07-09 | 16.40 | 16.61 | 0.25 | 1.53 | 33557.50 | 5454.21 | 2.95 |
| 2024-07-08 | 16.87 | 16.36 | -0.57 | -3.37 | 29970.25 | 4933.63 | 2.63 |
| 2024-07-05 | 16.54 | 16.93 | 0.23 | 1.38 | 26874.50 | 4524.68 | 2.36 |
| 2024-07-04 | 17.15 | 16.70 | -0.80 | -4.57 | 35931.11 | 6078.18 | 3.16 |
| 2024-07-03 | 17.26 | 17.50 | 0.26 | 1.51 | 49431.15 | 8616.18 | 4.34 |
| 2024-07-02 | 17.22 | 17.24 | 0.10 | 0.58 | 31399.75 | 5426.94 | 2.76 |
| 2024-07-01 | 16.90 | 17.14 | 0.23 | 1.36 | 24914.00 | 4210.56 | 2.19 |
| 2024-06-28 | 17.00 | 16.91 | -0.14 | -0.82 | 34747.50 | 5942.30 | 3.05 |
| 2024-06-27 | 16.94 | 17.05 | -0.21 | -1.22 | 50051.03 | 8608.52 | 4.40 |
| 2024-06-26 | 16.09 | 17.26 | 1.35 | 8.49 | 70474.78 | 11756.55 | 6.19 |
| 2024-06-25 | 15.97 | 15.91 | -0.06 | -0.38 | 25944.23 | 4134.45 | 2.28 |
| 2024-06-24 | 16.94 | 15.97 | -1.05 | -6.17 | 45048.25 | 7322.39 | 3.96 |
| 2024-06-21 | 16.90 | 17.02 | 0.11 | 0.65 | 28271.00 | 4755.74 | 2.48 |
| 2024-06-20 | 17.58 | 16.91 | -0.65 | -3.70 | 38466.75 | 6601.15 | 3.38 |
| 2024-06-19 | 17.88 | 17.56 | -0.24 | -1.35 | 30636.00 | 5396.45 | 2.69 |
| 2024-06-18 | 17.85 | 17.80 | 0.08 | 0.45 | 29066.50 | 5178.32 | 2.55 |
| 2024-06-17 | 18.06 | 17.72 | -0.34 | -1.88 | 32159.76 | 5713.83 | 2.83 |
| 2024-06-14 | 18.00 | 18.06 | -0.12 | -0.66 | 31560.00 | 5676.72 | 2.77 |
| 2024-06-13 | 17.70 | 18.18 | 0.39 | 2.19 | 55158.00 | 9938.42 | 4.85 |
| 2024-06-12 | 17.35 | 17.79 | 0.44 | 2.54 | 48107.54 | 8538.33 | 4.23 |
| 2024-06-11 | 17.18 | 17.35 | 0.11 | 0.64 | 30133.75 | 5168.17 | 2.65 |
| 2024-06-07 | 17.38 | 17.24 | 0.19 | 1.11 | 45801.00 | 7879.88 | 4.02 |
| 2024-06-06 | 17.82 | 17.05 | -0.56 | -3.18 | 62513.00 | 10726.26 | 5.49 |
| 2024-06-05 | 18.30 | 17.75 | -0.61 | -3.32 | 41629.75 | 7491.36 | 3.66 |
| 2024-06-04 | 18.64 | 18.36 | -0.22 | -1.18 | 35850.75 | 6545.50 | 3.15 |
| 2024-06-03 | 18.99 | 18.58 | -0.15 | -0.80 | 35556.99 | 6627.05 | 3.12 |
| 2024-05-31 | 18.50 | 18.73 | 0.13 | 0.70 | 36528.50 | 6855.24 | 3.21 |
| 2024-05-30 | 18.90 | 18.60 | -0.43 | -2.26 | 44893.00 | 8403.52 | 3.94 |
| 2024-05-29 | 19.00 | 19.03 | -0.14 | -0.73 | 71145.31 | 13547.23 | 6.25 |
| 2024-05-28 | 20.10 | 19.17 | -2.13 | -10.00 | 114933.25 | 22525.46 | 10.10 |
| 2024-05-27 | 21.40 | 21.30 | 0.54 | 2.60 | 111504.77 | 23971.37 | 9.80 |
| 2024-05-24 | 20.71 | 20.76 | 0.04 | 0.19 | 67818.40 | 14235.47 | 5.96 |
| 2024-05-23 | 21.94 | 20.72 | -1.08 | -4.95 | 94550.81 | 19830.83 | 8.31 |
| 2024-05-22 | 21.26 | 21.80 | 0.30 | 1.40 | 125959.00 | 27393.44 | 11.07 |
| 2024-05-21 | 20.61 | 21.50 | 0.90 | 4.37 | 129321.15 | 27450.68 | 11.36 |
| 2024-05-20 | 20.23 | 20.60 | 0.15 | 0.73 | 73061.19 | 15009.25 | 6.42 |
| 2024-05-17 | 20.81 | 20.45 | -0.56 | -2.67 | 90005.04 | 18406.05 | 7.91 |
| 2024-05-16 | 20.40 | 21.01 | 0.87 | 4.32 | 128030.11 | 26875.04 | 11.25 |
| 2024-05-15 | 20.73 | 20.14 | -1.19 | -5.58 | 104113.38 | 21261.19 | 9.15 |
| 2024-05-14 | 21.94 | 21.33 | -0.74 | -3.35 | 111809.92 | 24254.32 | 9.82 |
| 2024-05-13 | 21.11 | 22.07 | 0.17 | 0.78 | 123292.01 | 27086.57 | 10.83 |
日K线
周K线
月K线
