聚杰微纤(300819)股票信息
| 股票代码 | 300819 |
| 股票名称 | 聚杰微纤 |
| 最新价/元 | 12.90 |
| 涨跌额/元 | -1.52 |
| 涨跌幅/% | -10.54 |
| 买入/元 | 12.90 |
| 卖出/元 | 12.92 |
| 昨收/元 | 14.42 |
| 今开/元 | 13.85 |
| 最高/元 | 13.94 |
| 最低/元 | 12.66 |
| 成交量/手 | 46892.50 |
| 成交额/万 | 6226.56 |
| 股净值/元 | 25.80 |
| 市净率 | 2.25 |
| 总市值/万 | 192474.45 |
| 流通值/万 | 173843.30 |
| 换手率/% | 3.48 |
| 入市日期 | 2020-03-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
聚杰微纤(300819)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 | 13.85 | 12.90 | -1.52 | -10.54 | 46892.50 | 6226.56 | 3.48 |
| 2024-10-08 | 14.91 | 14.42 | 1.49 | 11.52 | 74494.62 | 10577.19 | 5.53 |
| 2024-09-30 | 12.07 | 12.93 | 1.32 | 11.37 | 57593.50 | 7182.52 | 4.27 |
| 2024-09-27 | 11.32 | 11.61 | 0.53 | 4.78 | 27110.50 | 3105.67 | 2.01 |
| 2024-09-26 | 10.84 | 11.08 | 0.25 | 2.31 | 14603.00 | 1600.30 | 1.08 |
| 2024-09-25 | 10.90 | 10.83 | 0.04 | 0.37 | 15866.50 | 1735.56 | 1.18 |
| 2024-09-24 | 10.55 | 10.79 | 0.31 | 2.96 | 13462.50 | 1435.59 | 1.00 |
| 2024-09-23 | 10.40 | 10.48 | 0.09 | 0.87 | 9559.00 | 997.22 | 0.71 |
| 2024-09-20 | 10.40 | 10.39 | -0.05 | -0.48 | 8634.00 | 895.54 | 0.64 |
| 2024-09-19 | 10.08 | 10.44 | 0.43 | 4.30 | 14418.50 | 1491.55 | 1.07 |
| 2024-09-18 | 10.38 | 10.01 | -0.19 | -1.86 | 9387.00 | 936.30 | 0.70 |
| 2024-09-13 | 10.40 | 10.20 | -0.20 | -1.92 | 6806.00 | 699.38 | 0.51 |
| 2024-09-12 | 10.52 | 10.40 | -0.16 | -1.52 | 8471.00 | 886.13 | 0.63 |
| 2024-09-11 | 10.67 | 10.56 | -0.10 | -0.94 | 5436.00 | 574.00 | 0.40 |
| 2024-09-10 | 10.57 | 10.66 | 0.09 | 0.85 | 8721.50 | 921.34 | 0.65 |
| 2024-09-09 | 10.49 | 10.57 | 0.07 | 0.67 | 9715.50 | 1024.07 | 0.72 |
| 2024-09-06 | 10.85 | 10.50 | -0.35 | -3.23 | 11855.50 | 1255.24 | 0.88 |
| 2024-09-05 | 10.70 | 10.85 | 0.23 | 2.17 | 10616.50 | 1144.40 | 0.79 |
| 2024-09-04 | 10.76 | 10.62 | -0.17 | -1.58 | 7450.00 | 794.56 | 0.55 |
| 2024-09-03 | 10.76 | 10.79 | 0.01 | 0.09 | 10768.00 | 1161.06 | 0.80 |
| 2024-09-02 | 10.88 | 10.78 | -0.06 | -0.55 | 13894.00 | 1503.10 | 1.03 |
| 2024-08-30 | 10.67 | 10.84 | 0.24 | 2.26 | 17200.00 | 1865.00 | 1.28 |
| 2024-08-29 | 10.38 | 10.60 | 0.22 | 2.12 | 10834.50 | 1138.43 | 0.80 |
| 2024-08-28 | 10.21 | 10.38 | 0.17 | 1.67 | 10675.50 | 1105.27 | 0.79 |
| 2024-08-27 | 10.32 | 10.21 | -0.09 | -0.87 | 11111.50 | 1136.56 | 0.82 |
| 2024-08-26 | 10.11 | 10.30 | 0.23 | 2.28 | 14925.50 | 1533.33 | 1.11 |
| 2024-08-23 | 10.25 | 10.07 | -0.20 | -1.95 | 14444.00 | 1459.58 | 1.07 |
| 2024-08-22 | 10.40 | 10.27 | -0.13 | -1.25 | 14237.50 | 1467.33 | 1.06 |
| 2024-08-21 | 10.43 | 10.40 | -0.06 | -0.57 | 9482.50 | 986.31 | 0.70 |
| 2024-08-20 | 10.79 | 10.46 | -0.24 | -2.24 | 12545.50 | 1322.65 | 0.93 |
| 2024-08-19 | 10.77 | 10.70 | -0.07 | -0.65 | 9304.00 | 1000.24 | 0.69 |
| 2024-08-16 | 11.00 | 10.77 | -0.14 | -1.28 | 12085.50 | 1313.51 | 0.90 |
| 2024-08-15 | 10.89 | 10.91 | 0.02 | 0.18 | 10404.03 | 1132.33 | 0.77 |
| 2024-08-14 | 11.03 | 10.89 | -0.08 | -0.73 | 7730.50 | 845.08 | 0.57 |
| 2024-08-13 | 10.86 | 10.97 | 0.21 | 1.95 | 10608.00 | 1150.29 | 0.79 |
| 2024-08-12 | 10.85 | 10.76 | -0.05 | -0.46 | 8949.50 | 964.73 | 0.66 |
| 2024-08-09 | 11.08 | 10.81 | -0.24 | -2.17 | 12083.50 | 1329.14 | 0.90 |
| 2024-08-08 | 10.96 | 11.05 | 0.04 | 0.36 | 12143.00 | 1331.22 | 0.90 |
| 2024-08-07 | 11.00 | 11.01 | -0.02 | -0.18 | 8798.00 | 964.29 | 0.65 |
| 2024-08-06 | 10.85 | 11.03 | 0.30 | 2.80 | 12314.00 | 1347.26 | 0.91 |
| 2024-08-05 | 11.06 | 10.73 | -0.36 | -3.25 | 13564.50 | 1491.75 | 1.01 |
| 2024-08-02 | 11.30 | 11.09 | -0.17 | -1.51 | 13396.00 | 1494.82 | 0.99 |
| 2024-08-01 | 11.36 | 11.26 | -0.08 | -0.71 | 13865.50 | 1570.40 | 1.03 |
| 2024-07-31 | 11.13 | 11.34 | 0.34 | 3.09 | 17086.00 | 1911.30 | 1.27 |
| 2024-07-30 | 10.97 | 11.00 | 0.05 | 0.46 | 10113.00 | 1109.89 | 0.75 |
| 2024-07-29 | 11.00 | 10.95 | -0.03 | -0.27 | 12297.50 | 1336.84 | 0.91 |
| 2024-07-26 | 10.72 | 10.98 | 0.27 | 2.52 | 14994.00 | 1634.51 | 1.11 |
| 2024-07-25 | 10.60 | 10.71 | 0.07 | 0.66 | 11573.50 | 1234.41 | 0.86 |
| 2024-07-24 | 10.78 | 10.64 | -0.18 | -1.66 | 14525.00 | 1549.27 | 1.08 |
| 2024-07-23 | 11.10 | 10.82 | -0.33 | -2.96 | 12487.00 | 1385.85 | 0.93 |
| 2024-07-22 | 11.14 | 11.15 | 0.02 | 0.18 | 11189.50 | 1248.32 | 0.83 |
| 2024-07-19 | 10.92 | 11.13 | 0.06 | 0.54 | 13737.00 | 1523.78 | 1.02 |
| 2024-07-18 | 11.30 | 11.07 | -0.25 | -2.21 | 21901.50 | 2420.04 | 1.63 |
| 2024-07-17 | 11.60 | 11.32 | -0.39 | -3.33 | 29502.50 | 3333.05 | 2.19 |
| 2024-07-16 | 11.33 | 11.71 | 0.41 | 3.63 | 23866.00 | 2748.83 | 1.77 |
| 2024-07-15 | 11.49 | 11.30 | -0.15 | -1.31 | 12940.50 | 1455.98 | 0.96 |
| 2024-07-12 | 11.50 | 11.45 | 0.08 | 0.70 | 15399.00 | 1768.46 | 1.14 |
| 2024-07-11 | 11.20 | 11.37 | 0.39 | 3.55 | 14303.50 | 1617.38 | 1.06 |
| 2024-07-10 | 11.14 | 10.98 | -0.16 | -1.44 | 11033.50 | 1216.81 | 0.82 |
| 2024-07-09 | 10.92 | 11.14 | 0.23 | 2.11 | 19575.50 | 2163.85 | 1.45 |
| 2024-07-08 | 11.24 | 10.91 | -0.27 | -2.42 | 10404.00 | 1139.17 | 0.77 |
| 2024-07-05 | 11.06 | 11.18 | 0.13 | 1.18 | 7595.00 | 841.63 | 0.56 |
| 2024-07-04 | 11.53 | 11.05 | -0.42 | -3.66 | 15179.00 | 1699.27 | 1.13 |
| 2024-07-03 | 11.83 | 11.47 | -0.30 | -2.55 | 12320.00 | 1423.63 | 0.91 |
| 2024-07-02 | 11.78 | 11.77 | 0.11 | 0.94 | 8772.00 | 1030.51 | 0.65 |
| 2024-07-01 | 11.58 | 11.66 | 0.09 | 0.78 | 10885.50 | 1261.84 | 0.81 |
| 2024-06-28 | 11.62 | 11.57 | -0.04 | -0.35 | 13692.50 | 1600.32 | 1.02 |
| 2024-06-27 | 11.79 | 11.61 | -0.20 | -1.69 | 14035.50 | 1653.11 | 1.04 |
| 2024-06-26 | 11.50 | 11.81 | 0.45 | 3.96 | 15734.00 | 1814.96 | 1.17 |
| 2024-06-25 | 11.43 | 11.36 | 0.10 | 0.89 | 11234.50 | 1280.82 | 0.83 |
| 2024-06-24 | 11.86 | 11.26 | -0.72 | -6.01 | 22741.43 | 2597.82 | 1.69 |
| 2024-06-21 | 12.03 | 11.98 | -0.05 | -0.42 | 13241.50 | 1586.47 | 0.98 |
| 2024-06-20 | 12.44 | 12.03 | -0.41 | -3.30 | 19869.00 | 2415.91 | 1.47 |
| 2024-06-19 | 12.55 | 12.44 | -0.01 | -0.08 | 14666.50 | 1830.53 | 1.09 |
| 2024-06-18 | 12.26 | 12.45 | 0.13 | 1.06 | 19206.50 | 2387.66 | 1.43 |
| 2024-06-17 | 12.74 | 12.32 | -0.28 | -2.22 | 21483.00 | 2657.06 | 1.59 |
| 2024-06-14 | 12.79 | 12.60 | -0.12 | -0.94 | 15711.00 | 1985.85 | 1.17 |
| 2024-06-13 | 12.95 | 12.72 | -0.24 | -1.85 | 26197.80 | 3347.53 | 1.94 |
| 2024-06-12 | 12.80 | 12.96 | 0.30 | 2.37 | 21799.00 | 2822.27 | 1.62 |
| 2024-06-11 | 12.69 | 12.66 | -0.14 | -1.09 | 22386.50 | 2804.09 | 1.66 |
| 2024-06-07 | 12.52 | 12.80 | 0.49 | 3.98 | 32157.30 | 4095.93 | 2.39 |
| 2024-06-06 | 13.17 | 12.31 | -0.73 | -5.60 | 37760.00 | 4762.18 | 2.80 |
| 2024-06-05 | 13.80 | 13.34 | -0.46 | -3.33 | 27896.00 | 3746.32 | 2.07 |
| 2024-06-04 | 14.00 | 13.80 | -0.20 | -1.43 | 38119.00 | 5221.80 | 2.83 |
| 2024-06-03 | 14.45 | 14.00 | -0.56 | -3.85 | 60096.65 | 8501.46 | 4.46 |
| 2024-05-31 | 14.99 | 14.56 | -0.63 | -4.15 | 78685.72 | 11676.56 | 5.84 |
| 2024-05-30 | 14.67 | 15.19 | 0.17 | 1.13 | 84704.22 | 12987.01 | 6.29 |
| 2024-05-29 | 14.80 | 15.02 | 0.00 | 0.00 | 88736.22 | 13595.29 | 6.58 |
| 2024-05-28 | 14.99 | 15.02 | -0.32 | -2.09 | 78052.22 | 11497.49 | 5.79 |
| 2024-05-27 | 14.10 | 15.34 | 1.14 | 8.03 | 110624.22 | 16443.77 | 8.21 |
| 2024-05-24 | 14.08 | 14.20 | 0.20 | 1.43 | 50458.02 | 7163.41 | 3.74 |
| 2024-05-23 | 14.76 | 14.00 | -0.88 | -5.91 | 59665.30 | 8512.38 | 4.43 |
| 2024-05-22 | 14.68 | 14.88 | -0.29 | -1.91 | 79480.50 | 11646.71 | 5.90 |
| 2024-05-21 | 14.43 | 15.17 | 0.58 | 3.98 | 102162.50 | 15074.72 | 7.58 |
| 2024-05-20 | 15.05 | 14.59 | -0.81 | -5.26 | 104452.50 | 15352.88 | 7.75 |
| 2024-05-17 | 15.30 | 15.40 | -0.62 | -3.87 | 143572.40 | 22106.37 | 10.65 |
| 2024-05-16 | 16.28 | 16.02 | 0.20 | 1.26 | 200028.80 | 32470.42 | 14.84 |
| 2024-05-15 | 12.99 | 15.82 | 2.64 | 20.03 | 121321.90 | 17953.40 | 9.00 |
| 2024-05-14 | 12.39 | 13.18 | 0.89 | 7.24 | 61465.50 | 8071.46 | 4.56 |
| 2024-05-13 | 12.48 | 12.29 | -0.23 | -1.84 | 13781.00 | 1705.33 | 1.02 |
日K线
周K线
月K线
