浙矿股份(300837)股票信息
| 股票代码 | 300837 |
| 股票名称 | 浙矿股份 |
| 最新价/元 | 21.28 |
| 涨跌额/元 | -3.02 |
| 涨跌幅/% | -12.43 |
| 买入/元 | 21.28 |
| 卖出/元 | 21.29 |
| 昨收/元 | 24.30 |
| 今开/元 | 23.13 |
| 最高/元 | 23.43 |
| 最低/元 | 21.26 |
| 成交量/手 | 29189.53 |
| 成交额/万 | 6562.11 |
| 股净值/元 | 19.89 |
| 市净率 | 1.57 |
| 总市值/万 | 212802.56 |
| 流通值/万 | 150199.46 |
| 换手率/% | 4.14 |
| 入市日期 | 2020-06-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
浙矿股份(300837)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 | 23.13 | 21.28 | -3.02 | -12.43 | 29189.53 | 6562.11 | 4.14 |
| 2024-10-08 | 26.00 | 24.30 | 2.39 | 10.91 | 44578.02 | 10690.94 | 6.32 |
| 2024-09-30 | 20.00 | 21.91 | 2.53 | 13.06 | 37818.74 | 7915.19 | 5.36 |
| 2024-09-27 | 18.63 | 19.38 | 1.20 | 6.60 | 21235.42 | 4011.90 | 3.01 |
| 2024-09-26 | 17.52 | 18.18 | 0.56 | 3.18 | 8945.42 | 1600.55 | 1.27 |
| 2024-09-25 | 17.60 | 17.62 | 0.19 | 1.09 | 10549.00 | 1874.58 | 1.49 |
| 2024-09-24 | 17.00 | 17.43 | 0.55 | 3.26 | 8657.00 | 1494.54 | 1.23 |
| 2024-09-23 | 16.84 | 16.88 | 0.06 | 0.36 | 2968.00 | 501.53 | 0.42 |
| 2024-09-20 | 17.05 | 16.82 | -0.18 | -1.06 | 3416.00 | 576.38 | 0.48 |
| 2024-09-19 | 16.75 | 17.00 | 0.32 | 1.92 | 5529.00 | 936.05 | 0.78 |
| 2024-09-18 | 16.95 | 16.68 | -0.30 | -1.77 | 5506.00 | 916.92 | 0.78 |
| 2024-09-13 | 17.47 | 16.98 | -0.48 | -2.75 | 7078.00 | 1214.85 | 1.00 |
| 2024-09-12 | 17.50 | 17.46 | -0.03 | -0.17 | 4858.00 | 856.37 | 0.69 |
| 2024-09-11 | 17.53 | 17.49 | -0.04 | -0.23 | 5117.00 | 895.75 | 0.72 |
| 2024-09-10 | 17.64 | 17.53 | -0.01 | -0.06 | 6415.00 | 1121.79 | 0.91 |
| 2024-09-09 | 17.46 | 17.54 | 0.02 | 0.11 | 3588.00 | 627.64 | 0.51 |
| 2024-09-06 | 17.93 | 17.52 | -0.48 | -2.67 | 8022.00 | 1418.01 | 1.14 |
| 2024-09-05 | 18.20 | 18.00 | -0.04 | -0.22 | 6640.00 | 1195.05 | 0.94 |
| 2024-09-04 | 17.92 | 18.04 | 0.00 | 0.00 | 9246.00 | 1667.21 | 1.31 |
| 2024-09-03 | 18.16 | 18.04 | -0.14 | -0.77 | 10339.00 | 1875.61 | 1.46 |
| 2024-09-02 | 18.61 | 18.18 | -0.92 | -4.82 | 17385.00 | 3207.82 | 2.46 |
| 2024-08-30 | 18.00 | 19.10 | 0.00 | 0.00 | 28254.95 | 5179.22 | 4.00 |
| 2024-08-29 | 18.80 | 19.10 | 0.27 | 1.43 | 7022.01 | 1333.78 | 0.99 |
| 2024-08-28 | 18.48 | 18.83 | 0.35 | 1.89 | 5599.00 | 1049.83 | 0.79 |
| 2024-08-27 | 18.80 | 18.48 | -0.36 | -1.91 | 3825.00 | 709.27 | 0.54 |
| 2024-08-26 | 18.29 | 18.84 | 0.56 | 3.06 | 5564.01 | 1042.06 | 0.79 |
| 2024-08-23 | 18.61 | 18.28 | -0.40 | -2.14 | 5103.00 | 937.78 | 0.72 |
| 2024-08-22 | 19.21 | 18.68 | -0.53 | -2.76 | 5108.00 | 966.92 | 0.72 |
| 2024-08-21 | 19.50 | 19.21 | -0.30 | -1.54 | 5260.90 | 1018.90 | 0.75 |
| 2024-08-20 | 19.63 | 19.51 | -0.26 | -1.32 | 3995.00 | 783.29 | 0.57 |
| 2024-08-19 | 19.64 | 19.77 | -0.03 | -0.15 | 5631.00 | 1110.39 | 0.80 |
| 2024-08-16 | 19.93 | 19.80 | -0.08 | -0.40 | 5577.00 | 1102.73 | 0.79 |
| 2024-08-15 | 19.86 | 19.88 | -0.20 | -1.00 | 8760.00 | 1731.89 | 1.24 |
| 2024-08-14 | 19.93 | 20.08 | 0.15 | 0.75 | 7740.00 | 1543.29 | 1.10 |
| 2024-08-13 | 19.58 | 19.93 | 0.35 | 1.79 | 5236.00 | 1029.34 | 0.74 |
| 2024-08-12 | 19.56 | 19.58 | 0.05 | 0.26 | 4735.00 | 928.87 | 0.67 |
| 2024-08-09 | 19.76 | 19.53 | -0.19 | -0.96 | 3209.00 | 634.38 | 0.45 |
| 2024-08-08 | 19.83 | 19.72 | -0.14 | -0.71 | 4270.00 | 835.48 | 0.60 |
| 2024-08-07 | 19.67 | 19.86 | 0.09 | 0.46 | 4306.00 | 854.90 | 0.61 |
| 2024-08-06 | 19.37 | 19.77 | 0.56 | 2.92 | 6169.00 | 1209.69 | 0.87 |
| 2024-08-05 | 19.71 | 19.21 | -0.70 | -3.52 | 9095.00 | 1779.96 | 1.29 |
| 2024-08-02 | 20.02 | 19.91 | -0.30 | -1.48 | 6033.00 | 1210.83 | 0.85 |
| 2024-08-01 | 20.49 | 20.21 | -0.29 | -1.42 | 9180.00 | 1863.24 | 1.30 |
| 2024-07-31 | 19.96 | 20.50 | 0.64 | 3.22 | 11636.00 | 2346.57 | 1.65 |
| 2024-07-30 | 19.78 | 19.86 | -0.07 | -0.35 | 3762.00 | 747.14 | 0.53 |
| 2024-07-29 | 20.42 | 19.93 | -0.19 | -0.94 | 7278.32 | 1458.19 | 1.03 |
| 2024-07-26 | 19.64 | 20.12 | 0.70 | 3.61 | 9960.00 | 2000.00 | 1.41 |
| 2024-07-25 | 19.27 | 19.42 | 0.15 | 0.78 | 4167.00 | 807.00 | 0.59 |
| 2024-07-24 | 19.47 | 19.27 | -0.16 | -0.82 | 4692.68 | 905.50 | 0.66 |
| 2024-07-23 | 20.08 | 19.43 | -0.57 | -2.85 | 5917.20 | 1170.04 | 0.84 |
| 2024-07-22 | 19.76 | 20.00 | 0.24 | 1.22 | 6412.00 | 1283.43 | 0.91 |
| 2024-07-19 | 19.47 | 19.76 | 0.16 | 0.82 | 3825.00 | 752.35 | 0.54 |
| 2024-07-18 | 19.43 | 19.60 | 0.18 | 0.93 | 5340.00 | 1032.20 | 0.76 |
| 2024-07-17 | 19.50 | 19.42 | -0.17 | -0.87 | 4575.00 | 892.31 | 0.65 |
| 2024-07-16 | 19.92 | 19.59 | -0.09 | -0.46 | 4877.00 | 952.65 | 0.69 |
| 2024-07-15 | 20.01 | 19.68 | -0.47 | -2.33 | 5957.00 | 1173.83 | 0.84 |
| 2024-07-12 | 20.40 | 20.15 | -0.21 | -1.03 | 5586.00 | 1131.46 | 0.79 |
| 2024-07-11 | 20.10 | 20.36 | 0.52 | 2.62 | 9385.00 | 1898.53 | 1.33 |
| 2024-07-10 | 19.82 | 19.84 | -0.05 | -0.25 | 7540.00 | 1506.06 | 1.07 |
| 2024-07-09 | 19.88 | 19.89 | 0.00 | 0.00 | 9008.00 | 1770.53 | 1.28 |
| 2024-07-08 | 20.56 | 19.89 | -0.69 | -3.35 | 7372.00 | 1477.26 | 1.04 |
| 2024-07-05 | 20.09 | 20.58 | 0.49 | 2.44 | 6924.00 | 1401.78 | 0.98 |
| 2024-07-04 | 20.71 | 20.09 | -0.63 | -3.04 | 7323.00 | 1477.19 | 1.04 |
| 2024-07-03 | 20.61 | 20.72 | 0.12 | 0.58 | 8277.00 | 1696.81 | 1.17 |
| 2024-07-02 | 20.50 | 20.60 | 0.11 | 0.54 | 6808.00 | 1402.48 | 0.96 |
| 2024-07-01 | 20.75 | 20.49 | -0.27 | -1.30 | 8239.00 | 1682.36 | 1.17 |
| 2024-06-28 | 20.45 | 20.76 | 0.31 | 1.52 | 6000.00 | 1247.01 | 0.85 |
| 2024-06-27 | 20.73 | 20.45 | -0.29 | -1.40 | 6000.00 | 1246.88 | 0.85 |
| 2024-06-26 | 19.97 | 20.74 | 0.76 | 3.80 | 7480.00 | 1520.21 | 1.06 |
| 2024-06-25 | 19.81 | 19.98 | 0.23 | 1.17 | 9689.00 | 1945.50 | 1.37 |
| 2024-06-24 | 20.69 | 19.75 | -0.95 | -4.59 | 8314.00 | 1663.15 | 1.18 |
| 2024-06-21 | 20.96 | 20.70 | -0.03 | -0.15 | 5392.00 | 1117.48 | 0.76 |
| 2024-06-20 | 21.40 | 20.73 | -0.75 | -3.49 | 7047.00 | 1482.24 | 1.00 |
| 2024-06-19 | 21.18 | 21.48 | 0.30 | 1.42 | 11606.00 | 2478.91 | 1.64 |
| 2024-06-18 | 20.78 | 21.18 | 0.43 | 2.07 | 8784.00 | 1843.89 | 1.24 |
| 2024-06-17 | 21.41 | 20.75 | -0.66 | -3.08 | 12450.00 | 2603.70 | 1.76 |
| 2024-06-14 | 21.41 | 21.41 | -0.01 | -0.05 | 5947.00 | 1272.41 | 0.84 |
| 2024-06-13 | 21.59 | 21.42 | -0.11 | -0.51 | 6253.00 | 1336.48 | 0.89 |
| 2024-06-12 | 21.36 | 21.53 | 0.23 | 1.08 | 7229.00 | 1557.48 | 1.02 |
| 2024-06-11 | 21.19 | 21.30 | 0.10 | 0.47 | 12078.00 | 2544.69 | 1.71 |
| 2024-06-07 | 20.74 | 21.20 | 0.74 | 3.62 | 13756.00 | 2899.59 | 1.95 |
| 2024-06-06 | 22.15 | 20.46 | -1.56 | -7.08 | 21511.62 | 4501.87 | 3.05 |
| 2024-06-05 | 23.01 | 22.32 | -1.04 | -4.45 | 15306.68 | 3452.46 | 2.17 |
| 2024-06-04 | 24.19 | 23.36 | -1.34 | -5.43 | 25715.00 | 5970.06 | 3.64 |
| 2024-06-03 | 24.87 | 24.70 | 0.25 | 1.02 | 29882.00 | 7541.00 | 4.23 |
| 2024-05-31 | 24.60 | 24.45 | -0.16 | -0.65 | 7242.00 | 1773.78 | 1.03 |
| 2024-05-30 | 24.20 | 24.61 | 0.34 | 1.40 | 9927.00 | 2428.93 | 1.41 |
| 2024-05-29 | 23.89 | 24.27 | 0.39 | 1.63 | 8682.00 | 2105.21 | 1.23 |
| 2024-05-28 | 24.21 | 23.88 | -0.34 | -1.40 | 4611.00 | 1110.97 | 0.65 |
| 2024-05-27 | 24.48 | 24.22 | 0.18 | 0.75 | 6175.00 | 1480.64 | 0.87 |
| 2024-05-24 | 23.87 | 24.04 | 0.11 | 0.46 | 8152.06 | 1964.33 | 1.15 |
| 2024-05-23 | 24.65 | 23.93 | -0.95 | -3.82 | 9820.00 | 2375.23 | 1.39 |
| 2024-05-22 | 24.80 | 24.88 | 0.31 | 1.26 | 6631.00 | 1636.84 | 0.94 |
| 2024-05-21 | 25.05 | 24.57 | -0.72 | -2.85 | 9859.00 | 2437.76 | 1.40 |
| 2024-05-20 | 24.87 | 25.29 | 0.63 | 2.56 | 14566.00 | 3652.62 | 2.06 |
| 2024-05-17 | 24.99 | 24.66 | -0.17 | -0.69 | 8985.00 | 2212.67 | 1.27 |
| 2024-05-16 | 25.14 | 24.83 | -0.08 | -0.32 | 11421.94 | 2862.87 | 1.62 |
| 2024-05-15 | 24.80 | 24.91 | 0.06 | 0.24 | 13514.18 | 3396.21 | 1.91 |
| 2024-05-14 | 24.56 | 24.85 | 0.36 | 1.47 | 9747.00 | 2415.73 | 1.38 |
| 2024-05-13 | 25.00 | 24.49 | -0.72 | -2.86 | 12710.00 | 3113.85 | 1.80 |
日K线
周K线
月K线
