久量股份(300808)股票信息
| 股票代码 | 300808 |
| 股票名称 | 久量股份 |
| 最新价/元 | 18.62 |
| 涨跌额/元 | -3.35 |
| 涨跌幅/% | -15.25 |
| 买入/元 | 18.60 |
| 卖出/元 | 18.62 |
| 昨收/元 | 21.97 |
| 今开/元 | 20.98 |
| 最高/元 | 21.00 |
| 最低/元 | 18.55 |
| 成交量/手 | 66165.00 |
| 成交额/万 | 13133.48 |
| 股净值/元 | 72.09 |
| 市净率 | 2.92 |
| 总市值/万 | 297920.00 |
| 流通值/万 | 195881.35 |
| 换手率/% | 6.29 |
| 入市日期 | 2019-11-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
久量股份(300808)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 | 20.98 | 18.62 | -3.35 | -15.25 | 66165.00 | 13133.48 | 6.29 |
| 2024-10-08 | 22.95 | 21.97 | 1.62 | 7.96 | 93712.78 | 20498.29 | 8.91 |
| 2024-09-30 | 18.60 | 20.35 | 2.06 | 11.26 | 85077.51 | 16521.83 | 8.09 |
| 2024-09-27 | 18.13 | 18.29 | 0.52 | 2.93 | 37820.00 | 6803.45 | 3.60 |
| 2024-09-26 | 17.00 | 17.77 | 0.77 | 4.53 | 36858.58 | 6461.46 | 3.50 |
| 2024-09-25 | 17.28 | 17.00 | -0.29 | -1.68 | 31433.25 | 5367.81 | 2.99 |
| 2024-09-24 | 16.69 | 17.29 | 0.69 | 4.16 | 40619.00 | 6941.96 | 3.86 |
| 2024-09-23 | 16.49 | 16.60 | 0.11 | 0.67 | 10447.00 | 1738.45 | 0.99 |
| 2024-09-20 | 16.46 | 16.49 | 0.03 | 0.18 | 10494.00 | 1726.18 | 1.00 |
| 2024-09-19 | 16.43 | 16.46 | 0.03 | 0.18 | 12224.00 | 2012.96 | 1.16 |
| 2024-09-18 | 16.18 | 16.43 | 0.10 | 0.61 | 14102.04 | 2301.93 | 1.34 |
| 2024-09-13 | 16.44 | 16.33 | 0.02 | 0.12 | 22537.00 | 3708.97 | 2.14 |
| 2024-09-12 | 16.03 | 16.31 | 0.20 | 1.24 | 27507.00 | 4529.01 | 2.61 |
| 2024-09-11 | 15.99 | 16.11 | 0.13 | 0.81 | 5914.46 | 948.26 | 0.56 |
| 2024-09-10 | 15.82 | 15.98 | 0.27 | 1.72 | 6754.00 | 1067.34 | 0.64 |
| 2024-09-09 | 15.44 | 15.71 | 0.09 | 0.58 | 5821.00 | 907.66 | 0.55 |
| 2024-09-06 | 15.95 | 15.62 | -0.33 | -2.07 | 6358.00 | 1002.98 | 0.60 |
| 2024-09-05 | 15.60 | 15.95 | 0.34 | 2.18 | 9809.00 | 1558.43 | 0.93 |
| 2024-09-04 | 15.45 | 15.61 | -0.02 | -0.13 | 7352.46 | 1144.77 | 0.70 |
| 2024-09-03 | 15.54 | 15.63 | 0.09 | 0.58 | 6206.00 | 967.81 | 0.59 |
| 2024-09-02 | 15.99 | 15.54 | -0.18 | -1.15 | 6403.00 | 1006.84 | 0.61 |
| 2024-08-30 | 15.58 | 15.72 | 0.15 | 0.96 | 9770.00 | 1542.82 | 0.93 |
| 2024-08-29 | 15.18 | 15.57 | 0.37 | 2.43 | 7251.00 | 1124.98 | 0.69 |
| 2024-08-28 | 15.00 | 15.20 | -0.05 | -0.33 | 5845.00 | 890.84 | 0.56 |
| 2024-08-27 | 15.65 | 15.25 | -0.55 | -3.48 | 10950.00 | 1680.20 | 1.04 |
| 2024-08-26 | 15.75 | 15.80 | 0.05 | 0.32 | 4715.00 | 747.24 | 0.45 |
| 2024-08-23 | 15.68 | 15.75 | -0.10 | -0.63 | 5291.00 | 835.62 | 0.50 |
| 2024-08-22 | 15.85 | 15.85 | -0.03 | -0.19 | 8781.62 | 1403.06 | 0.83 |
| 2024-08-21 | 15.55 | 15.88 | 0.20 | 1.28 | 7318.69 | 1163.05 | 0.70 |
| 2024-08-20 | 15.73 | 15.68 | 0.01 | 0.06 | 6780.00 | 1062.51 | 0.64 |
| 2024-08-19 | 16.03 | 15.67 | -0.39 | -2.43 | 10047.00 | 1587.26 | 0.96 |
| 2024-08-16 | 15.93 | 16.06 | 0.17 | 1.07 | 7204.00 | 1152.75 | 0.68 |
| 2024-08-15 | 15.71 | 15.89 | 0.03 | 0.19 | 8756.00 | 1388.84 | 0.83 |
| 2024-08-14 | 16.03 | 15.86 | -0.17 | -1.06 | 7235.00 | 1151.14 | 0.69 |
| 2024-08-13 | 16.29 | 16.03 | -0.01 | -0.06 | 5334.00 | 853.97 | 0.51 |
| 2024-08-12 | 16.12 | 16.04 | -0.14 | -0.87 | 6749.00 | 1087.50 | 0.64 |
| 2024-08-09 | 15.88 | 16.18 | 0.30 | 1.89 | 8411.00 | 1359.19 | 0.80 |
| 2024-08-08 | 16.17 | 15.88 | -0.31 | -1.92 | 9011.00 | 1430.53 | 0.86 |
| 2024-08-07 | 15.91 | 16.19 | 0.06 | 0.37 | 8782.00 | 1420.35 | 0.83 |
| 2024-08-06 | 16.16 | 16.13 | 0.16 | 1.00 | 10704.00 | 1724.99 | 1.02 |
| 2024-08-05 | 16.78 | 15.97 | -0.89 | -5.28 | 17600.00 | 2886.94 | 1.67 |
| 2024-08-02 | 17.30 | 16.86 | -0.61 | -3.49 | 13918.00 | 2370.64 | 1.32 |
| 2024-08-01 | 16.93 | 17.47 | 0.54 | 3.19 | 27445.00 | 4772.35 | 2.61 |
| 2024-07-31 | 16.69 | 16.93 | 0.26 | 1.56 | 18729.50 | 3181.46 | 1.78 |
| 2024-07-30 | 16.87 | 16.67 | -0.20 | -1.19 | 10606.00 | 1775.93 | 1.01 |
| 2024-07-29 | 16.20 | 16.87 | 0.61 | 3.75 | 14287.00 | 2381.34 | 1.36 |
| 2024-07-26 | 16.12 | 16.26 | 0.36 | 2.26 | 9114.00 | 1474.21 | 0.87 |
| 2024-07-25 | 16.04 | 15.90 | -0.21 | -1.30 | 7944.00 | 1266.90 | 0.76 |
| 2024-07-24 | 16.13 | 16.11 | -0.23 | -1.41 | 8885.00 | 1438.17 | 0.84 |
| 2024-07-23 | 16.57 | 16.34 | -0.22 | -1.33 | 18931.00 | 3161.52 | 1.80 |
| 2024-07-22 | 16.10 | 16.56 | 0.23 | 1.41 | 8854.00 | 1450.57 | 0.84 |
| 2024-07-19 | 16.00 | 16.33 | 0.38 | 2.38 | 9914.00 | 1611.44 | 0.94 |
| 2024-07-18 | 16.44 | 15.95 | -0.49 | -2.98 | 14991.00 | 2393.72 | 1.43 |
| 2024-07-17 | 17.34 | 16.44 | -0.73 | -4.25 | 12603.00 | 2108.45 | 1.20 |
| 2024-07-16 | 16.85 | 17.17 | 0.15 | 0.88 | 16927.00 | 2882.90 | 1.61 |
| 2024-07-15 | 17.05 | 17.02 | -0.19 | -1.10 | 11125.00 | 1891.09 | 1.06 |
| 2024-07-12 | 17.48 | 17.21 | -0.17 | -0.98 | 20860.54 | 3635.98 | 1.98 |
| 2024-07-11 | 17.32 | 17.38 | 0.13 | 0.75 | 16606.00 | 2917.59 | 1.58 |
| 2024-07-10 | 17.30 | 17.25 | -0.12 | -0.69 | 13609.22 | 2347.67 | 1.29 |
| 2024-07-09 | 16.75 | 17.37 | 0.62 | 3.70 | 19336.09 | 3303.73 | 1.84 |
| 2024-07-08 | 16.70 | 16.75 | -0.06 | -0.36 | 16212.00 | 2698.11 | 1.54 |
| 2024-07-05 | 16.27 | 16.81 | 0.54 | 3.32 | 12131.00 | 2013.37 | 1.15 |
| 2024-07-04 | 17.00 | 16.27 | -0.54 | -3.21 | 14535.32 | 2405.72 | 1.38 |
| 2024-07-03 | 17.05 | 16.81 | -0.34 | -1.98 | 13170.00 | 2211.25 | 1.25 |
| 2024-07-02 | 17.05 | 17.15 | 0.28 | 1.66 | 23723.00 | 4060.20 | 2.26 |
| 2024-07-01 | 15.67 | 16.87 | 0.58 | 3.56 | 18214.05 | 3029.50 | 1.73 |
| 2024-06-28 | 16.33 | 16.29 | 0.09 | 0.56 | 11662.00 | 1907.29 | 1.11 |
| 2024-06-27 | 15.98 | 16.20 | 0.20 | 1.25 | 12693.74 | 2055.63 | 1.21 |
| 2024-06-26 | 15.51 | 16.00 | 0.48 | 3.09 | 11367.00 | 1791.58 | 1.08 |
| 2024-06-25 | 15.48 | 15.52 | 0.05 | 0.32 | 11000.00 | 1718.12 | 1.05 |
| 2024-06-24 | 16.35 | 15.47 | -0.65 | -4.03 | 11535.00 | 1813.63 | 1.10 |
| 2024-06-21 | 16.38 | 16.12 | -0.45 | -2.72 | 15846.00 | 2562.59 | 1.51 |
| 2024-06-20 | 16.38 | 16.57 | -0.06 | -0.36 | 21808.00 | 3611.32 | 2.07 |
| 2024-06-19 | 16.18 | 16.63 | 0.54 | 3.36 | 27846.00 | 4585.90 | 2.65 |
| 2024-06-18 | 16.02 | 16.09 | 0.09 | 0.56 | 14962.00 | 2399.81 | 1.42 |
| 2024-06-17 | 15.76 | 16.00 | 0.19 | 1.20 | 12520.00 | 1996.72 | 1.19 |
| 2024-06-14 | 15.49 | 15.81 | 0.35 | 2.26 | 12203.00 | 1903.59 | 1.16 |
| 2024-06-13 | 15.70 | 15.46 | -0.20 | -1.28 | 16575.00 | 2607.36 | 1.58 |
| 2024-06-12 | 15.15 | 15.66 | 0.50 | 3.30 | 23893.00 | 3721.96 | 2.27 |
| 2024-06-11 | 15.18 | 15.16 | -0.01 | -0.07 | 16766.00 | 2515.19 | 1.59 |
| 2024-06-07 | 15.41 | 15.17 | 0.15 | 1.00 | 23238.00 | 3545.01 | 2.21 |
| 2024-06-06 | 15.76 | 15.02 | -0.80 | -5.06 | 30384.60 | 4600.76 | 2.89 |
| 2024-06-05 | 16.85 | 15.82 | -0.78 | -4.70 | 19801.00 | 3182.12 | 1.88 |
| 2024-06-04 | 16.73 | 16.60 | -0.13 | -0.78 | 16576.00 | 2724.49 | 1.58 |
| 2024-06-03 | 17.18 | 16.73 | -0.45 | -2.62 | 23884.00 | 3988.34 | 2.27 |
| 2024-05-31 | 17.03 | 17.18 | 0.10 | 0.59 | 21225.00 | 3644.95 | 2.02 |
| 2024-05-30 | 17.51 | 17.08 | -0.29 | -1.67 | 13071.00 | 2253.33 | 1.24 |
| 2024-05-29 | 17.66 | 17.37 | -0.04 | -0.23 | 16190.00 | 2798.26 | 1.54 |
| 2024-05-28 | 17.92 | 17.60 | -0.43 | -2.39 | 23516.00 | 4135.89 | 2.24 |
| 2024-05-27 | 17.03 | 18.03 | 1.11 | 6.56 | 41452.50 | 7334.04 | 3.94 |
| 2024-05-24 | 17.49 | 16.92 | -0.52 | -2.98 | 35444.00 | 6151.30 | 3.37 |
| 2024-05-23 | 17.90 | 17.44 | -0.45 | -2.52 | 33873.00 | 6006.41 | 3.22 |
| 2024-05-22 | 17.72 | 17.89 | 0.04 | 0.22 | 27467.00 | 4881.01 | 2.61 |
| 2024-05-21 | 18.07 | 17.85 | -0.30 | -1.65 | 26940.00 | 4868.02 | 2.56 |
| 2024-05-20 | 18.33 | 18.15 | -0.39 | -2.10 | 27652.00 | 5045.54 | 2.63 |
| 2024-05-17 | 17.59 | 18.54 | 0.64 | 3.58 | 43722.61 | 7894.94 | 4.16 |
| 2024-05-16 | 17.68 | 17.90 | 0.23 | 1.30 | 34803.00 | 6241.31 | 3.31 |
| 2024-05-15 | 17.41 | 17.67 | 0.20 | 1.15 | 36975.07 | 6564.95 | 3.51 |
| 2024-05-14 | 17.54 | 17.47 | -0.33 | -1.85 | 34257.00 | 5996.46 | 3.26 |
| 2024-05-13 | 17.14 | 17.80 | 0.12 | 0.68 | 59886.00 | 10575.11 | 5.69 |
日K线
周K线
月K线
