中富电路(300814)股票信息
| 股票代码 | 300814 |
| 股票名称 | 中富电路 |
| 最新价/元 | 31.05 |
| 涨跌额/元 | -5.65 |
| 涨跌幅/% | -15.40 |
| 买入/元 | 31.04 |
| 卖出/元 | 31.05 |
| 昨收/元 | 36.70 |
| 今开/元 | 34.69 |
| 最高/元 | 35.17 |
| 最低/元 | 30.48 |
| 成交量/手 | 93762.26 |
| 成交额/万 | 31481.02 |
| 股净值/元 | 207.00 |
| 市净率 | 4.82 |
| 总市值/万 | 545851.94 |
| 流通值/万 | 545851.94 |
| 换手率/% | 5.33 |
| 入市日期 | 2021-08-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
中富电路(300814)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 | 34.69 | 31.05 | -5.65 | -15.40 | 93762.26 | 31481.02 | 5.33 |
| 2024-10-08 | 36.38 | 36.70 | 6.12 | 20.01 | 138079.98 | 48303.50 | 7.85 |
| 2024-09-30 | 27.15 | 30.58 | 4.38 | 16.72 | 91392.51 | 26291.60 | 5.20 |
| 2024-09-27 | 25.06 | 26.20 | 1.59 | 6.46 | 53509.00 | 13729.59 | 3.04 |
| 2024-09-26 | 23.60 | 24.61 | 0.80 | 3.36 | 36167.80 | 8769.32 | 2.06 |
| 2024-09-25 | 24.07 | 23.81 | 0.01 | 0.04 | 38328.80 | 9238.06 | 2.18 |
| 2024-09-24 | 22.81 | 23.80 | 0.91 | 3.98 | 35834.21 | 8351.25 | 2.04 |
| 2024-09-23 | 22.82 | 22.89 | -0.04 | -0.17 | 16875.28 | 3891.66 | 0.96 |
| 2024-09-20 | 23.04 | 22.93 | -0.01 | -0.04 | 17988.00 | 4142.52 | 1.02 |
| 2024-09-19 | 22.88 | 22.94 | 0.25 | 1.10 | 16420.16 | 3761.29 | 0.93 |
| 2024-09-18 | 23.04 | 22.69 | -0.34 | -1.48 | 15798.00 | 3586.44 | 0.90 |
| 2024-09-13 | 23.39 | 23.03 | -0.41 | -1.75 | 19471.11 | 4565.71 | 1.11 |
| 2024-09-12 | 24.19 | 23.44 | -0.45 | -1.88 | 17946.00 | 4270.56 | 1.02 |
| 2024-09-11 | 23.74 | 23.89 | -0.30 | -1.24 | 22674.00 | 5423.14 | 1.29 |
| 2024-09-10 | 23.18 | 24.19 | 0.92 | 3.95 | 33294.34 | 7974.64 | 1.89 |
| 2024-09-09 | 23.07 | 23.27 | -0.01 | -0.04 | 12029.21 | 2794.98 | 0.68 |
| 2024-09-06 | 24.02 | 23.28 | -0.91 | -3.76 | 20080.00 | 4748.52 | 1.14 |
| 2024-09-05 | 24.35 | 24.19 | 0.06 | 0.25 | 23817.22 | 5776.41 | 1.35 |
| 2024-09-04 | 24.00 | 24.13 | 0.09 | 0.37 | 22542.21 | 5400.43 | 1.28 |
| 2024-09-03 | 23.80 | 24.04 | 0.30 | 1.26 | 23164.00 | 5543.48 | 1.32 |
| 2024-09-02 | 23.98 | 23.74 | -0.13 | -0.55 | 28550.01 | 6869.53 | 1.62 |
| 2024-08-30 | 23.00 | 23.87 | 1.16 | 5.11 | 36962.00 | 8794.39 | 2.10 |
| 2024-08-29 | 22.25 | 22.71 | 0.30 | 1.34 | 15184.05 | 3425.78 | 0.86 |
| 2024-08-28 | 22.39 | 22.41 | -0.01 | -0.05 | 13901.25 | 3120.98 | 0.79 |
| 2024-08-27 | 23.23 | 22.42 | -0.81 | -3.49 | 16860.05 | 3828.99 | 0.96 |
| 2024-08-26 | 23.05 | 23.23 | 0.13 | 0.56 | 14491.00 | 3365.33 | 0.82 |
| 2024-08-23 | 22.86 | 23.10 | 0.23 | 1.01 | 19235.64 | 4420.91 | 1.09 |
| 2024-08-22 | 23.47 | 22.87 | -0.62 | -2.64 | 18689.13 | 4316.37 | 1.06 |
| 2024-08-21 | 23.72 | 23.49 | 0.08 | 0.34 | 18953.00 | 4477.40 | 1.08 |
| 2024-08-20 | 23.81 | 23.41 | -0.49 | -2.05 | 18995.00 | 4482.26 | 1.08 |
| 2024-08-19 | 24.56 | 23.90 | -0.56 | -2.29 | 29115.00 | 7053.00 | 1.66 |
| 2024-08-16 | 24.06 | 24.46 | 0.48 | 2.00 | 33023.00 | 8068.67 | 1.88 |
| 2024-08-15 | 23.57 | 23.98 | 0.26 | 1.10 | 20025.00 | 4782.15 | 1.14 |
| 2024-08-14 | 23.71 | 23.72 | 0.09 | 0.38 | 18502.18 | 4388.98 | 1.05 |
| 2024-08-13 | 23.30 | 23.63 | 0.40 | 1.72 | 14084.00 | 3308.65 | 0.80 |
| 2024-08-12 | 23.20 | 23.23 | -0.31 | -1.32 | 18337.00 | 4261.82 | 1.04 |
| 2024-08-09 | 23.69 | 23.54 | 0.18 | 0.77 | 22266.00 | 5277.45 | 4.38 |
| 2024-08-08 | 23.73 | 23.36 | -0.65 | -2.71 | 22562.00 | 5289.01 | 4.44 |
| 2024-08-07 | 23.57 | 24.01 | 0.36 | 1.52 | 24602.72 | 5928.02 | 4.84 |
| 2024-08-06 | 23.76 | 23.65 | 0.20 | 0.85 | 21312.00 | 5023.33 | 4.20 |
| 2024-08-05 | 24.80 | 23.45 | -1.74 | -6.91 | 34870.24 | 8415.11 | 6.86 |
| 2024-08-02 | 25.93 | 25.19 | -1.10 | -4.18 | 29160.00 | 7460.04 | 5.74 |
| 2024-08-01 | 26.56 | 26.29 | -0.09 | -0.34 | 28422.00 | 7508.89 | 5.60 |
| 2024-07-31 | 25.50 | 26.38 | 0.68 | 2.65 | 34507.09 | 9043.23 | 6.79 |
| 2024-07-30 | 25.16 | 25.70 | 0.40 | 1.58 | 27325.68 | 6924.76 | 5.38 |
| 2024-07-29 | 25.55 | 25.30 | -0.18 | -0.71 | 15994.28 | 4066.91 | 3.15 |
| 2024-07-26 | 25.55 | 25.48 | 0.16 | 0.63 | 18610.40 | 4744.70 | 3.66 |
| 2024-07-25 | 25.30 | 25.32 | -0.31 | -1.21 | 21390.00 | 5403.42 | 4.21 |
| 2024-07-24 | 25.76 | 25.63 | -0.24 | -0.93 | 26213.00 | 6829.31 | 5.16 |
| 2024-07-23 | 26.92 | 25.87 | -1.09 | -4.04 | 25034.00 | 6615.98 | 4.93 |
| 2024-07-22 | 26.73 | 26.96 | 0.24 | 0.90 | 24220.94 | 6513.40 | 4.77 |
| 2024-07-19 | 26.10 | 26.72 | 0.27 | 1.02 | 26060.00 | 7003.62 | 5.13 |
| 2024-07-18 | 26.30 | 26.45 | -0.39 | -1.45 | 31312.94 | 8165.88 | 6.16 |
| 2024-07-17 | 27.85 | 26.84 | -1.34 | -4.76 | 34380.40 | 9406.88 | 6.77 |
| 2024-07-16 | 27.71 | 28.18 | 0.37 | 1.33 | 34409.40 | 9643.12 | 6.77 |
| 2024-07-15 | 27.93 | 27.81 | -0.12 | -0.43 | 29142.60 | 8097.91 | 5.74 |
| 2024-07-12 | 28.00 | 27.93 | -0.35 | -1.24 | 36919.63 | 10306.24 | 7.27 |
| 2024-07-11 | 28.10 | 28.39 | 0.80 | 2.90 | 49362.44 | 13941.44 | 9.72 |
| 2024-07-10 | 27.18 | 27.59 | 0.20 | 0.73 | 49997.07 | 13877.41 | 9.84 |
| 2024-07-09 | 26.12 | 27.39 | 1.36 | 5.23 | 55487.22 | 14991.94 | 10.92 |
| 2024-07-08 | 26.49 | 26.03 | -0.65 | -2.44 | 30236.01 | 8039.64 | 5.95 |
| 2024-07-05 | 26.35 | 26.68 | -0.11 | -0.41 | 40857.16 | 10821.57 | 8.04 |
| 2024-07-04 | 28.40 | 26.79 | -1.19 | -4.25 | 52539.19 | 14430.56 | 10.34 |
| 2024-07-03 | 30.46 | 27.98 | -2.68 | -8.74 | 70048.01 | 20297.13 | 13.79 |
| 2024-07-02 | 31.81 | 30.66 | -1.23 | -3.86 | 57644.21 | 17796.37 | 11.35 |
| 2024-07-01 | 31.98 | 31.89 | -0.40 | -1.24 | 57614.53 | 18217.69 | 11.34 |
| 2024-06-28 | 30.71 | 32.29 | 1.48 | 4.80 | 86255.46 | 27597.91 | 16.98 |
| 2024-06-27 | 31.00 | 30.81 | -0.82 | -2.59 | 57150.28 | 17946.55 | 11.25 |
| 2024-06-26 | 29.99 | 31.63 | 1.52 | 5.05 | 60535.75 | 18748.49 | 11.92 |
| 2024-06-25 | 31.80 | 30.11 | -2.20 | -6.81 | 73359.76 | 22944.71 | 14.44 |
| 2024-06-24 | 31.53 | 32.31 | 0.13 | 0.40 | 79364.02 | 25841.72 | 15.62 |
| 2024-06-21 | 31.09 | 32.18 | 0.38 | 1.20 | 57507.12 | 18327.91 | 11.32 |
| 2024-06-20 | 32.04 | 31.80 | -0.60 | -1.85 | 59468.00 | 19201.03 | 11.71 |
| 2024-06-19 | 33.06 | 32.40 | -0.83 | -2.50 | 83415.85 | 27109.85 | 16.42 |
| 2024-06-18 | 32.12 | 33.23 | 0.60 | 1.84 | 120766.76 | 39682.61 | 23.77 |
| 2024-06-17 | 30.82 | 32.63 | 1.60 | 5.16 | 112457.55 | 36094.95 | 22.14 |
| 2024-06-14 | 30.91 | 31.03 | -0.50 | -1.59 | 95923.16 | 29273.20 | 18.88 |
| 2024-06-13 | 33.23 | 31.53 | -1.30 | -3.96 | 163215.01 | 54298.79 | 32.13 |
| 2024-06-12 | 31.50 | 32.83 | 0.67 | 2.08 | 108967.39 | 35002.69 | 21.45 |
| 2024-06-11 | 30.25 | 32.16 | 1.23 | 3.98 | 95070.90 | 29865.12 | 18.72 |
| 2024-06-07 | 31.71 | 30.93 | -1.55 | -4.77 | 102855.31 | 31791.99 | 20.25 |
| 2024-06-06 | 31.80 | 32.48 | 1.05 | 3.34 | 146431.72 | 47817.04 | 28.83 |
| 2024-06-05 | 30.90 | 31.43 | 0.10 | 0.32 | 108600.49 | 34460.60 | 21.38 |
| 2024-06-04 | 31.23 | 31.33 | -1.18 | -3.63 | 130772.18 | 40579.48 | 25.74 |
| 2024-06-03 | 28.85 | 32.51 | 3.31 | 11.34 | 183732.24 | 58507.56 | 36.17 |
| 2024-05-31 | 29.05 | 29.20 | -0.05 | -0.17 | 59769.38 | 17581.36 | 11.77 |
| 2024-05-30 | 28.80 | 29.25 | -0.09 | -0.31 | 58296.12 | 16895.91 | 11.48 |
| 2024-05-29 | 29.51 | 29.34 | -0.76 | -2.53 | 86445.97 | 25421.95 | 17.02 |
| 2024-05-28 | 28.17 | 30.10 | 1.83 | 6.47 | 124747.45 | 36716.22 | 24.56 |
| 2024-05-27 | 28.08 | 28.27 | -0.24 | -0.84 | 61881.32 | 17066.92 | 12.18 |
| 2024-05-24 | 28.33 | 28.51 | 0.01 | 0.04 | 74622.27 | 21345.83 | 14.69 |
| 2024-05-23 | 28.60 | 28.50 | -0.34 | -1.18 | 53823.96 | 15453.18 | 10.60 |
| 2024-05-22 | 27.50 | 28.84 | 0.87 | 3.11 | 54820.60 | 15587.07 | 10.79 |
| 2024-05-21 | 28.22 | 27.97 | -0.25 | -0.89 | 37680.91 | 10638.49 | 7.42 |
| 2024-05-20 | 28.68 | 28.22 | -0.51 | -1.78 | 52920.34 | 14908.36 | 10.42 |
| 2024-05-17 | 26.90 | 28.73 | 0.93 | 3.35 | 82070.60 | 23134.26 | 16.16 |
| 2024-05-16 | 26.76 | 27.80 | 1.43 | 5.42 | 74623.83 | 20840.19 | 14.69 |
| 2024-05-15 | 26.00 | 26.37 | 0.22 | 0.84 | 41465.23 | 11182.80 | 8.16 |
| 2024-05-14 | 26.18 | 26.15 | 0.18 | 0.69 | 23248.72 | 6110.88 | 4.58 |
| 2024-05-13 | 27.00 | 25.97 | -1.03 | -3.82 | 24157.32 | 6327.66 | 4.76 |
日K线
周K线
月K线
