浙江力诺(300838)股票信息
| 股票代码 | 300838 |
| 股票名称 | 浙江力诺 |
| 最新价/元 | 12.11 |
| 涨跌额/元 | -1.40 |
| 涨跌幅/% | -10.36 |
| 买入/元 | 12.11 |
| 卖出/元 | 12.12 |
| 昨收/元 | 13.51 |
| 今开/元 | 13.20 |
| 最高/元 | 13.23 |
| 最低/元 | 12.11 |
| 成交量/手 | 38559.00 |
| 成交额/万 | 4899.10 |
| 股净值/元 | 15.53 |
| 市净率 | 1.67 |
| 总市值/万 | 166112.26 |
| 流通值/万 | 122710.18 |
| 换手率/% | 3.81 |
| 入市日期 | 2020-06-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
浙江力诺(300838)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 | 13.20 | 12.11 | -1.40 | -10.36 | 38559.00 | 4899.10 | 3.81 |
| 2024-10-08 | 14.50 | 13.51 | 1.33 | 10.92 | 65595.45 | 8714.01 | 6.47 |
| 2024-09-30 | 11.30 | 12.18 | 1.34 | 12.36 | 57040.50 | 6714.25 | 5.63 |
| 2024-09-27 | 10.40 | 10.84 | 0.49 | 4.73 | 23602.00 | 2511.86 | 2.33 |
| 2024-09-26 | 10.10 | 10.35 | 0.17 | 1.67 | 11523.00 | 1183.46 | 1.14 |
| 2024-09-25 | 10.18 | 10.18 | 0.10 | 0.99 | 12446.00 | 1270.74 | 1.23 |
| 2024-09-24 | 9.89 | 10.08 | 0.27 | 2.75 | 9918.40 | 990.33 | 0.98 |
| 2024-09-23 | 9.64 | 9.81 | 0.08 | 0.82 | 6181.00 | 603.47 | 0.61 |
| 2024-09-20 | 9.78 | 9.73 | -0.10 | -1.02 | 6730.92 | 653.83 | 0.66 |
| 2024-09-19 | 9.46 | 9.83 | 0.36 | 3.80 | 11839.00 | 1155.17 | 1.17 |
| 2024-09-18 | 9.69 | 9.47 | -0.14 | -1.46 | 8755.00 | 824.48 | 0.86 |
| 2024-09-13 | 9.95 | 9.61 | -0.27 | -2.73 | 7962.00 | 771.34 | 0.79 |
| 2024-09-12 | 9.99 | 9.88 | -0.11 | -1.10 | 5295.00 | 527.91 | 0.52 |
| 2024-09-11 | 9.96 | 9.99 | -0.04 | -0.40 | 5828.00 | 583.75 | 0.58 |
| 2024-09-10 | 10.00 | 10.03 | 0.22 | 2.24 | 9354.00 | 926.70 | 0.92 |
| 2024-09-09 | 9.71 | 9.81 | 0.02 | 0.20 | 6395.40 | 625.38 | 0.63 |
| 2024-09-06 | 10.15 | 9.79 | -0.36 | -3.55 | 11941.00 | 1183.45 | 1.18 |
| 2024-09-05 | 10.06 | 10.15 | 0.15 | 1.50 | 8296.00 | 835.74 | 0.82 |
| 2024-09-04 | 10.01 | 10.00 | -0.07 | -0.70 | 6403.00 | 639.64 | 0.63 |
| 2024-09-03 | 10.09 | 10.07 | 0.03 | 0.30 | 5679.00 | 572.93 | 0.56 |
| 2024-09-02 | 10.12 | 10.04 | -0.09 | -0.89 | 11979.65 | 1213.81 | 1.18 |
| 2024-08-30 | 9.95 | 10.13 | 0.17 | 1.71 | 19585.89 | 1999.16 | 1.93 |
| 2024-08-29 | 9.70 | 9.96 | 0.23 | 2.36 | 12008.65 | 1184.27 | 1.19 |
| 2024-08-28 | 9.47 | 9.73 | 0.28 | 2.96 | 9153.65 | 886.19 | 0.90 |
| 2024-08-27 | 9.72 | 9.45 | -0.21 | -2.17 | 5695.00 | 546.98 | 0.56 |
| 2024-08-26 | 9.35 | 9.66 | 0.30 | 3.21 | 6379.01 | 612.34 | 0.63 |
| 2024-08-23 | 9.67 | 9.36 | -0.27 | -2.80 | 8365.00 | 789.76 | 0.83 |
| 2024-08-22 | 9.90 | 9.63 | -0.22 | -2.23 | 7178.00 | 699.95 | 0.71 |
| 2024-08-21 | 9.92 | 9.85 | -0.08 | -0.81 | 4566.00 | 452.71 | 0.45 |
| 2024-08-20 | 10.14 | 9.93 | -0.25 | -2.46 | 8560.00 | 854.19 | 0.84 |
| 2024-08-19 | 10.20 | 10.18 | -0.03 | -0.29 | 8380.00 | 851.42 | 0.83 |
| 2024-08-16 | 10.24 | 10.21 | -0.01 | -0.10 | 11441.00 | 1170.89 | 1.13 |
| 2024-08-15 | 10.06 | 10.22 | 0.09 | 0.89 | 10964.00 | 1115.55 | 1.08 |
| 2024-08-14 | 10.23 | 10.13 | -0.05 | -0.49 | 8107.69 | 823.54 | 0.80 |
| 2024-08-13 | 10.05 | 10.18 | 0.17 | 1.70 | 8051.22 | 811.37 | 0.79 |
| 2024-08-12 | 10.05 | 10.01 | -0.03 | -0.30 | 7910.00 | 793.28 | 0.78 |
| 2024-08-09 | 10.07 | 10.04 | -0.02 | -0.20 | 5091.00 | 513.49 | 0.50 |
| 2024-08-08 | 10.04 | 10.06 | 0.01 | 0.10 | 6855.00 | 685.00 | 0.68 |
| 2024-08-07 | 10.00 | 10.05 | 0.07 | 0.70 | 6704.00 | 673.66 | 0.66 |
| 2024-08-06 | 9.76 | 9.98 | 0.29 | 2.99 | 6636.00 | 656.19 | 0.65 |
| 2024-08-05 | 9.97 | 9.69 | -0.29 | -2.91 | 7076.00 | 696.38 | 0.70 |
| 2024-08-02 | 10.05 | 9.98 | -0.20 | -1.97 | 8308.00 | 834.72 | 0.82 |
| 2024-08-01 | 10.22 | 10.18 | -0.01 | -0.10 | 8365.01 | 849.79 | 0.83 |
| 2024-07-31 | 9.87 | 10.19 | 0.32 | 3.24 | 12065.00 | 1216.21 | 1.19 |
| 2024-07-30 | 9.80 | 9.87 | 0.07 | 0.71 | 5581.00 | 548.88 | 0.55 |
| 2024-07-29 | 9.84 | 9.80 | 0.05 | 0.51 | 8038.00 | 786.33 | 0.79 |
| 2024-07-26 | 9.47 | 9.75 | 0.28 | 2.96 | 7878.00 | 762.21 | 0.78 |
| 2024-07-25 | 9.33 | 9.47 | 0.11 | 1.18 | 6676.00 | 631.90 | 0.66 |
| 2024-07-24 | 9.48 | 9.36 | -0.12 | -1.27 | 7125.00 | 669.57 | 0.70 |
| 2024-07-23 | 9.71 | 9.48 | -0.19 | -1.97 | 7069.00 | 681.93 | 0.70 |
| 2024-07-22 | 9.62 | 9.67 | 0.05 | 0.52 | 3946.00 | 381.29 | 0.39 |
| 2024-07-19 | 9.61 | 9.62 | 0.13 | 1.37 | 5001.00 | 480.21 | 0.49 |
| 2024-07-18 | 9.43 | 9.49 | -0.05 | -0.52 | 7524.00 | 704.90 | 0.74 |
| 2024-07-17 | 9.74 | 9.54 | -0.19 | -1.95 | 6914.00 | 663.85 | 0.68 |
| 2024-07-16 | 9.81 | 9.73 | -0.08 | -0.82 | 7319.00 | 712.46 | 0.72 |
| 2024-07-15 | 10.14 | 9.81 | -0.25 | -2.49 | 7566.00 | 746.01 | 0.75 |
| 2024-07-12 | 10.09 | 10.06 | -0.02 | -0.20 | 9139.91 | 922.28 | 0.90 |
| 2024-07-11 | 9.89 | 10.08 | 0.34 | 3.49 | 8715.90 | 873.12 | 0.86 |
| 2024-07-10 | 9.89 | 9.74 | -0.16 | -1.62 | 6274.00 | 616.87 | 0.62 |
| 2024-07-09 | 9.70 | 9.90 | 0.19 | 1.96 | 11558.22 | 1119.40 | 1.14 |
| 2024-07-08 | 10.03 | 9.71 | -0.31 | -3.09 | 9361.00 | 915.21 | 0.92 |
| 2024-07-05 | 9.77 | 10.02 | 0.17 | 1.73 | 8079.00 | 798.25 | 0.80 |
| 2024-07-04 | 10.12 | 9.85 | -0.31 | -3.05 | 12087.68 | 1204.60 | 1.19 |
| 2024-07-03 | 10.49 | 10.16 | -0.17 | -1.65 | 8227.00 | 838.36 | 0.81 |
| 2024-07-02 | 10.24 | 10.33 | 0.15 | 1.47 | 10180.22 | 1048.13 | 1.00 |
| 2024-07-01 | 10.27 | 10.18 | -0.10 | -0.97 | 10040.00 | 1016.37 | 0.99 |
| 2024-06-28 | 10.17 | 10.28 | 0.01 | 0.10 | 14895.00 | 1533.97 | 1.47 |
| 2024-06-27 | 10.28 | 10.27 | -0.01 | -0.10 | 21235.00 | 2210.37 | 2.10 |
| 2024-06-26 | 9.87 | 10.28 | 0.42 | 4.26 | 12090.00 | 1214.82 | 1.19 |
| 2024-06-25 | 9.82 | 9.86 | 0.09 | 0.92 | 11257.00 | 1118.77 | 1.11 |
| 2024-06-24 | 10.09 | 9.77 | -0.47 | -4.59 | 13184.00 | 1306.61 | 1.30 |
| 2024-06-21 | 10.12 | 10.24 | 0.01 | 0.10 | 7212.00 | 739.58 | 0.71 |
| 2024-06-20 | 10.44 | 10.23 | -0.21 | -2.01 | 9375.00 | 968.30 | 0.93 |
| 2024-06-19 | 10.55 | 10.44 | -0.06 | -0.57 | 7967.00 | 833.92 | 0.79 |
| 2024-06-18 | 10.15 | 10.50 | 0.35 | 3.45 | 10094.00 | 1050.11 | 1.00 |
| 2024-06-17 | 10.21 | 10.15 | -0.15 | -1.46 | 8787.00 | 895.57 | 0.87 |
| 2024-06-14 | 10.21 | 10.30 | -0.03 | -0.29 | 8559.68 | 875.63 | 0.84 |
| 2024-06-13 | 10.33 | 10.33 | -0.01 | -0.10 | 11009.00 | 1137.31 | 1.09 |
| 2024-06-12 | 10.12 | 10.34 | 0.33 | 3.30 | 10979.00 | 1124.26 | 1.08 |
| 2024-06-11 | 10.45 | 10.26 | -0.19 | -1.82 | 14201.00 | 1447.34 | 1.40 |
| 2024-06-07 | 9.97 | 10.45 | 0.57 | 5.77 | 19825.00 | 2050.79 | 1.96 |
| 2024-06-06 | 10.31 | 9.88 | -0.52 | -5.00 | 23246.18 | 2322.73 | 2.29 |
| 2024-06-05 | 10.71 | 10.40 | -0.29 | -2.71 | 12281.00 | 1293.10 | 1.21 |
| 2024-06-04 | 11.06 | 10.69 | -0.37 | -3.35 | 20979.00 | 2242.50 | 2.07 |
| 2024-06-03 | 11.55 | 11.06 | -0.49 | -4.24 | 19320.00 | 2166.54 | 1.91 |
| 2024-05-31 | 11.39 | 11.55 | 0.17 | 1.49 | 12094.00 | 1394.15 | 1.19 |
| 2024-05-30 | 11.43 | 11.38 | -0.05 | -0.44 | 7853.00 | 895.42 | 0.78 |
| 2024-05-29 | 11.28 | 11.43 | 0.05 | 0.44 | 8501.00 | 971.95 | 0.84 |
| 2024-05-28 | 11.48 | 11.38 | -0.10 | -0.87 | 10869.00 | 1239.95 | 1.07 |
| 2024-05-27 | 11.65 | 11.48 | 0.00 | 0.00 | 15461.00 | 1753.00 | 1.53 |
| 2024-05-24 | 11.60 | 11.48 | -0.11 | -0.95 | 9416.00 | 1085.53 | 0.93 |
| 2024-05-23 | 11.86 | 11.59 | -0.29 | -2.44 | 13868.00 | 1617.29 | 1.37 |
| 2024-05-22 | 11.80 | 11.88 | 0.08 | 0.68 | 11104.00 | 1313.71 | 1.10 |
| 2024-05-21 | 12.09 | 11.80 | -0.33 | -2.72 | 15869.00 | 1880.10 | 1.57 |
| 2024-05-20 | 12.22 | 12.13 | -0.04 | -0.33 | 16717.00 | 2037.06 | 1.65 |
| 2024-05-17 | 12.17 | 12.17 | 0.04 | 0.33 | 11486.00 | 1393.96 | 1.13 |
| 2024-05-16 | 11.94 | 12.13 | 0.21 | 1.76 | 12076.39 | 1460.62 | 1.19 |
| 2024-05-15 | 12.10 | 11.92 | -0.04 | -0.33 | 13017.00 | 1567.39 | 1.28 |
| 2024-05-14 | 11.93 | 11.96 | 0.07 | 0.59 | 11088.00 | 1329.34 | 1.09 |
| 2024-05-13 | 12.22 | 11.89 | -0.32 | -2.62 | 14367.00 | 1716.59 | 1.42 |
日K线
周K线
月K线
