左江退(300799)股票信息
| 股票代码 | 300799 |
| 股票名称 | 左江退 |
| 最新价/元 | 1.08 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -4.43 |
| 买入/元 | 1.07 |
| 卖出/元 | 1.08 |
| 昨收/元 | 1.13 |
| 今开/元 | 1.13 |
| 最高/元 | 1.20 |
| 最低/元 | 1.08 |
| 成交量/手 | 73109.55 |
| 成交额/万 | 825.70 |
| 股净值/元 | -0.50 |
| 市净率 | 0.27 |
| 总市值/万 | 11019.24 |
| 流通值/万 | 7298.10 |
| 换手率/% | 10.82 |
| 入市日期 | 2019-10-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-08-30 06:15:46 |
左江退(300799)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-26 | 1.13 | 1.08 | -0.05 | -4.43 | 73109.55 | 825.70 | 10.82 |
| 2024-07-25 | 1.07 | 1.13 | 0.06 | 5.61 | 73425.63 | 842.17 | 10.87 |
| 2024-07-24 | 1.07 | 1.07 | 0.00 | 0.00 | 48402.42 | 507.83 | 7.16 |
| 2024-07-23 | 1.08 | 1.07 | 0.01 | 0.94 | 40544.50 | 434.77 | 6.00 |
| 2024-07-22 | 1.05 | 1.06 | 0.00 | 0.00 | 52794.38 | 569.23 | 7.81 |
| 2024-07-19 | 1.19 | 1.06 | -0.17 | -13.82 | 83099.46 | 932.16 | 12.30 |
| 2024-07-18 | 1.53 | 1.23 | -0.29 | -19.08 | 112765.03 | 1500.88 | 16.69 |
| 2024-07-17 | 1.55 | 1.52 | -0.03 | -1.94 | 38737.77 | 598.26 | 5.73 |
| 2024-07-16 | 1.65 | 1.55 | -0.08 | -4.91 | 59361.50 | 934.83 | 8.78 |
| 2024-07-15 | 1.81 | 1.63 | -0.23 | -12.37 | 77350.76 | 1336.43 | 11.45 |
| 2024-07-12 | 1.99 | 1.86 | -0.09 | -4.62 | 51923.58 | 979.94 | 7.68 |
| 2024-07-11 | 2.10 | 1.95 | -0.15 | -7.14 | 79793.92 | 1569.75 | 11.81 |
| 2024-07-10 | 2.36 | 2.10 | -0.40 | -16.00 | 101560.58 | 2172.92 | 15.03 |
| 2024-07-09 | 2.70 | 2.50 | -0.07 | -2.72 | 82643.18 | 2162.83 | 12.23 |
| 2024-07-08 | 2.61 | 2.57 | -4.37 | -62.97 | 160778.25 | 4320.17 | 23.79 |
| 2024-04-26 | 7.00 | 6.94 | -0.12 | -1.70 | 86841.02 | 6193.02 | 12.85 |
| 2024-04-25 | 7.61 | 7.06 | -1.05 | -12.95 | 114313.65 | 8546.25 | 16.92 |
| 2024-04-24 | 8.23 | 8.11 | -0.39 | -4.59 | 94486.52 | 7932.78 | 13.98 |
| 2024-04-23 | 9.05 | 8.50 | -0.80 | -8.60 | 104229.50 | 9130.75 | 15.42 |
| 2024-04-22 | 10.31 | 9.30 | -1.29 | -12.18 | 89242.42 | 8674.30 | 13.21 |
| 2024-04-19 | 11.39 | 10.59 | -1.01 | -8.71 | 90007.14 | 10059.41 | 13.32 |
| 2024-04-18 | 10.92 | 11.60 | -1.87 | -13.88 | 97401.31 | 11615.22 | 14.41 |
| 2024-04-17 | 13.18 | 13.47 | 0.34 | 2.59 | 55757.36 | 7401.91 | 8.25 |
| 2024-04-16 | 13.05 | 13.13 | -0.44 | -3.24 | 66224.38 | 9177.31 | 9.80 |
| 2024-04-15 | 14.50 | 13.57 | -1.54 | -10.19 | 62689.40 | 8746.41 | 9.28 |
| 2024-04-12 | 14.84 | 15.11 | 0.10 | 0.67 | 50228.81 | 7681.77 | 7.43 |
| 2024-04-11 | 15.12 | 15.01 | -0.10 | -0.66 | 32931.00 | 5002.82 | 4.87 |
| 2024-04-10 | 15.63 | 15.11 | -0.86 | -5.39 | 42880.00 | 6603.86 | 6.35 |
| 2024-04-09 | 15.18 | 15.97 | 0.90 | 5.97 | 60492.54 | 9460.97 | 8.95 |
| 2024-04-08 | 15.68 | 15.07 | -0.63 | -4.01 | 45340.54 | 7042.37 | 6.71 |
| 2024-04-03 | 16.65 | 15.70 | -1.26 | -7.43 | 60943.81 | 9806.03 | 9.02 |
| 2024-04-02 | 16.41 | 16.96 | 0.44 | 2.66 | 69517.33 | 11706.05 | 10.29 |
| 2024-04-01 | 16.52 | 16.52 | 0.26 | 1.60 | 43409.00 | 7180.33 | 6.42 |
| 2024-03-29 | 17.02 | 16.26 | -0.88 | -5.13 | 64422.66 | 10708.31 | 9.53 |
| 2024-03-28 | 17.23 | 17.14 | -0.09 | -0.52 | 57303.50 | 9876.28 | 8.48 |
| 2024-03-27 | 18.00 | 17.23 | -0.76 | -4.23 | 57608.00 | 10288.10 | 8.53 |
| 2024-03-26 | 17.81 | 17.99 | 0.27 | 1.52 | 64149.50 | 11466.41 | 9.49 |
| 2024-03-25 | 17.00 | 17.72 | 0.23 | 1.32 | 63572.18 | 11351.67 | 9.41 |
| 2024-03-22 | 18.60 | 17.49 | -1.22 | -6.52 | 75465.68 | 13505.14 | 11.17 |
| 2024-03-21 | 19.39 | 18.71 | 0.00 | 0.00 | 67323.68 | 12787.08 | 9.96 |
| 2024-03-20 | 19.00 | 18.71 | -0.89 | -4.54 | 90395.18 | 17107.89 | 13.38 |
| 2024-03-19 | 20.40 | 19.60 | -0.73 | -3.59 | 76145.16 | 15199.69 | 11.27 |
| 2024-03-18 | 19.75 | 20.33 | 0.52 | 2.63 | 94222.33 | 18909.37 | 13.94 |
| 2024-03-15 | 20.11 | 19.81 | -0.58 | -2.85 | 118284.02 | 24433.86 | 17.50 |
| 2024-03-14 | 19.00 | 20.39 | 1.21 | 6.31 | 126699.04 | 25437.45 | 18.75 |
| 2024-03-13 | 18.72 | 19.18 | 0.06 | 0.31 | 97433.53 | 18952.51 | 14.42 |
| 2024-03-12 | 17.98 | 19.12 | 1.28 | 7.18 | 119187.03 | 22835.86 | 17.64 |
| 2024-03-11 | 17.82 | 17.84 | -0.56 | -3.04 | 100769.51 | 18168.34 | 14.91 |
| 2024-03-08 | 15.80 | 18.40 | 2.74 | 17.50 | 139917.88 | 23866.99 | 20.71 |
| 2024-03-07 | 17.13 | 15.66 | -1.47 | -8.58 | 92707.01 | 15167.22 | 13.72 |
| 2024-03-06 | 17.99 | 17.13 | -1.17 | -6.39 | 89967.51 | 15605.07 | 13.31 |
| 2024-03-05 | 19.00 | 18.30 | -0.88 | -4.59 | 72016.00 | 13459.47 | 10.66 |
| 2024-03-04 | 18.92 | 19.18 | 0.10 | 0.52 | 68880.00 | 13338.76 | 10.19 |
| 2024-03-01 | 19.90 | 19.08 | -1.00 | -4.98 | 89401.66 | 17358.18 | 13.23 |
| 2024-02-29 | 19.50 | 20.08 | 0.23 | 1.16 | 92687.16 | 18549.92 | 13.72 |
| 2024-02-28 | 21.31 | 19.85 | -1.57 | -7.33 | 120705.15 | 25484.32 | 17.86 |
| 2024-02-27 | 20.37 | 21.42 | 0.04 | 0.19 | 132983.33 | 28359.61 | 19.68 |
| 2024-02-26 | 18.93 | 21.38 | 2.11 | 10.95 | 187994.03 | 40699.13 | 27.82 |
| 2024-02-23 | 19.48 | 19.27 | 0.01 | 0.05 | 92161.50 | 17741.35 | 13.64 |
| 2024-02-22 | 19.00 | 19.26 | 0.27 | 1.42 | 83738.36 | 16174.48 | 12.39 |
| 2024-02-21 | 18.99 | 18.99 | -0.85 | -4.28 | 103588.65 | 19841.94 | 15.33 |
| 2024-02-20 | 19.58 | 19.84 | 0.32 | 1.64 | 110240.67 | 22022.55 | 16.31 |
| 2024-02-19 | 17.13 | 19.52 | 1.86 | 10.53 | 113584.17 | 21697.64 | 16.81 |
| 2024-02-08 | 16.88 | 17.66 | -3.20 | -15.34 | 147414.11 | 28606.21 | 21.81 |
| 2024-02-07 | 13.90 | 20.86 | 3.48 | 20.02 | 155433.43 | 25375.05 | 23.00 |
| 2024-02-06 | 17.38 | 17.38 | -4.34 | -19.98 | 4280.00 | 743.86 | 0.63 |
| 2024-02-05 | 21.72 | 21.72 | -5.43 | -20.00 | 1043.00 | 226.54 | 0.15 |
| 2024-01-23 | 46.00 | 53.02 | 8.84 | 20.01 | 127969.99 | 62613.07 | 18.94 |
| 2024-01-22 | 34.08 | 44.18 | 7.36 | 19.99 | 113251.85 | 46209.80 | 16.76 |
| 2024-01-19 | 36.07 | 36.82 | -1.38 | -3.61 | 88766.60 | 33279.39 | 13.14 |
| 2024-01-18 | 40.00 | 38.20 | 0.46 | 1.22 | 138655.82 | 54490.41 | 20.52 |
| 2024-01-17 | 32.00 | 37.74 | 6.29 | 20.00 | 93975.33 | 33670.41 | 13.91 |
| 2024-01-16 | 26.55 | 31.45 | 5.24 | 19.99 | 130169.19 | 38747.51 | 19.26 |
| 2024-01-15 | 21.30 | 26.21 | 4.37 | 20.01 | 100484.32 | 23402.95 | 14.87 |
| 2024-01-12 | 23.10 | 21.84 | -1.40 | -6.02 | 61095.88 | 13790.33 | 9.04 |
| 2024-01-11 | 23.92 | 23.24 | -0.53 | -2.23 | 53404.53 | 12338.25 | 7.90 |
| 2024-01-10 | 23.45 | 23.77 | 0.62 | 2.68 | 54847.09 | 13060.92 | 8.12 |
| 2024-01-09 | 24.50 | 23.15 | -1.91 | -7.62 | 81109.98 | 19235.69 | 12.00 |
| 2024-01-08 | 31.00 | 25.06 | -6.24 | -19.94 | 92429.48 | 24220.04 | 13.68 |
| 2024-01-05 | 31.75 | 31.30 | -0.14 | -0.45 | 73718.22 | 23399.32 | 10.91 |
| 2024-01-04 | 30.15 | 31.44 | 1.32 | 4.38 | 80499.73 | 25641.13 | 11.91 |
| 2024-01-03 | 30.35 | 30.12 | -0.96 | -3.09 | 57568.18 | 17456.43 | 8.52 |
| 2024-01-02 | 28.93 | 31.08 | 2.28 | 7.92 | 82998.10 | 24995.93 | 12.28 |
| 2023-12-29 | 28.77 | 28.80 | 0.05 | 0.17 | 72698.03 | 21258.49 | 10.76 |
| 2023-12-28 | 29.50 | 28.75 | -1.84 | -6.02 | 96495.32 | 28109.23 | 14.28 |
| 2023-12-27 | 31.33 | 30.59 | -0.45 | -1.45 | 111954.56 | 35164.79 | 16.57 |
| 2023-12-26 | 29.00 | 31.04 | 2.58 | 9.07 | 151068.75 | 46692.53 | 22.36 |
| 2023-12-25 | 29.20 | 28.46 | -6.13 | -17.72 | 162267.98 | 47926.32 | 24.01 |
| 2023-12-22 | 32.64 | 34.59 | -6.21 | -15.22 | 81243.64 | 29109.63 | 12.02 |
| 2023-12-21 | 46.00 | 40.80 | -10.20 | -20.00 | 62957.33 | 26697.70 | 9.32 |
| 2023-12-15 | 96.78 | 96.78 | -24.19 | -20.00 | 1367.00 | 1322.98 | 0.20 |
| 2023-12-14 | 120.97 | 120.97 | -30.24 | -20.00 | 708.00 | 856.47 | 0.10 |
| 2023-12-13 | 151.21 | 151.21 | -37.80 | -20.00 | 1860.00 | 2812.51 | 0.28 |
| 2023-12-12 | 172.00 | 189.01 | 19.00 | 11.18 | 3758.00 | 7074.32 | 0.56 |
| 2023-12-11 | 162.00 | 170.01 | 9.51 | 5.93 | 2928.50 | 4942.17 | 0.43 |
| 2023-12-08 | 149.00 | 160.50 | 5.18 | 3.34 | 6001.50 | 9434.76 | 0.89 |
| 2023-12-07 | 168.13 | 155.32 | -19.68 | -11.25 | 6757.01 | 10744.61 | 1.00 |
| 2023-12-06 | 193.00 | 175.00 | -18.00 | -9.33 | 9166.51 | 16086.60 | 1.36 |
| 2023-12-05 | 205.00 | 193.00 | -20.20 | -9.48 | 4809.50 | 9600.67 | 0.71 |
| 2023-12-04 | 217.80 | 213.20 | -10.66 | -4.76 | 5148.27 | 11060.50 | 0.76 |
日K线
周K线
月K线
