首都在线(300846)股票信息
| 股票代码 | 300846 |
| 股票名称 | 首都在线 |
| 最新价/元 | 11.94 |
| 涨跌额/元 | -2.16 |
| 涨跌幅/% | -15.32 |
| 买入/元 | 11.93 |
| 卖出/元 | 11.94 |
| 昨收/元 | 14.10 |
| 今开/元 | 13.11 |
| 最高/元 | 13.24 |
| 最低/元 | 11.88 |
| 成交量/手 | 461758.17 |
| 成交额/万 | 58531.74 |
| 股净值/元 | -16.39 |
| 市净率 | 5.29 |
| 总市值/万 | 597551.81 |
| 流通值/万 | 465967.76 |
| 换手率/% | 11.83 |
| 入市日期 | 2020-07-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
首都在线(300846)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 | 13.11 | 11.94 | -2.16 | -15.32 | 461758.17 | 58531.74 | 11.83 |
| 2024-10-08 | 14.50 | 14.10 | 1.92 | 15.76 | 583689.76 | 79891.39 | 14.96 |
| 2024-09-30 | 11.05 | 12.18 | 1.60 | 15.12 | 512259.73 | 59758.30 | 13.13 |
| 2024-09-27 | 10.05 | 10.58 | 0.68 | 6.87 | 304397.47 | 31821.43 | 7.80 |
| 2024-09-26 | 9.65 | 9.90 | 0.23 | 2.38 | 145376.66 | 14236.73 | 3.73 |
| 2024-09-25 | 9.54 | 9.67 | 0.15 | 1.58 | 168058.90 | 16381.71 | 4.31 |
| 2024-09-24 | 9.19 | 9.52 | 0.34 | 3.70 | 159905.39 | 14959.27 | 4.10 |
| 2024-09-23 | 9.40 | 9.18 | -0.15 | -1.61 | 127773.80 | 11765.21 | 3.27 |
| 2024-09-20 | 9.20 | 9.33 | 0.08 | 0.87 | 101624.00 | 9514.77 | 2.85 |
| 2024-09-19 | 8.96 | 9.25 | 0.35 | 3.93 | 99419.10 | 9115.96 | 2.79 |
| 2024-09-18 | 8.89 | 8.90 | -0.13 | -1.44 | 65473.00 | 5829.26 | 1.84 |
| 2024-09-13 | 9.58 | 9.03 | -0.36 | -3.83 | 118638.11 | 10930.30 | 3.33 |
| 2024-09-12 | 9.34 | 9.39 | 0.03 | 0.32 | 61562.00 | 5811.33 | 1.73 |
| 2024-09-11 | 9.37 | 9.36 | -0.08 | -0.85 | 51947.00 | 4850.13 | 1.46 |
| 2024-09-10 | 9.14 | 9.44 | 0.32 | 3.51 | 94965.12 | 8818.41 | 2.66 |
| 2024-09-09 | 9.06 | 9.12 | -0.09 | -0.98 | 52184.00 | 4746.37 | 1.46 |
| 2024-09-06 | 9.35 | 9.21 | -0.13 | -1.39 | 60911.00 | 5670.27 | 1.71 |
| 2024-09-05 | 9.18 | 9.34 | 0.19 | 2.08 | 54827.00 | 5094.10 | 1.54 |
| 2024-09-04 | 9.21 | 9.15 | -0.15 | -1.61 | 47149.12 | 4341.42 | 1.32 |
| 2024-09-03 | 9.06 | 9.30 | 0.19 | 2.09 | 64716.81 | 5968.34 | 1.81 |
| 2024-09-02 | 9.24 | 9.11 | -0.23 | -2.46 | 74817.00 | 6890.77 | 2.10 |
| 2024-08-30 | 8.96 | 9.34 | 0.41 | 4.59 | 131827.00 | 12266.90 | 3.70 |
| 2024-08-29 | 8.65 | 8.93 | 0.20 | 2.29 | 62213.00 | 5515.01 | 1.74 |
| 2024-08-28 | 8.65 | 8.73 | 0.00 | 0.00 | 57212.11 | 4958.19 | 1.60 |
| 2024-08-27 | 8.91 | 8.73 | -0.32 | -3.54 | 78928.00 | 6963.35 | 2.21 |
| 2024-08-26 | 9.08 | 9.05 | -0.02 | -0.22 | 48692.01 | 4401.09 | 1.37 |
| 2024-08-23 | 8.90 | 9.07 | 0.08 | 0.89 | 70591.10 | 6404.79 | 1.98 |
| 2024-08-22 | 9.07 | 8.99 | -0.21 | -2.28 | 112713.42 | 10258.09 | 3.16 |
| 2024-08-21 | 9.58 | 9.20 | -0.24 | -2.54 | 159826.10 | 15226.03 | 4.48 |
| 2024-08-20 | 9.32 | 9.44 | 0.07 | 0.75 | 118958.00 | 11100.07 | 3.34 |
| 2024-08-19 | 9.28 | 9.37 | 0.05 | 0.54 | 78880.69 | 7393.51 | 2.21 |
| 2024-08-16 | 9.42 | 9.32 | -0.11 | -1.17 | 74705.00 | 7025.98 | 2.09 |
| 2024-08-15 | 9.28 | 9.43 | 0.15 | 1.62 | 81768.00 | 7684.46 | 2.29 |
| 2024-08-14 | 9.21 | 9.28 | 0.06 | 0.65 | 55562.14 | 5146.46 | 1.56 |
| 2024-08-13 | 9.15 | 9.22 | 0.17 | 1.88 | 53823.57 | 4927.42 | 1.51 |
| 2024-08-12 | 9.16 | 9.05 | -0.12 | -1.31 | 50238.44 | 4552.26 | 1.41 |
| 2024-08-09 | 9.30 | 9.17 | -0.12 | -1.29 | 60138.57 | 5573.04 | 1.68 |
| 2024-08-08 | 9.52 | 9.29 | -0.23 | -2.42 | 83174.00 | 7735.45 | 2.33 |
| 2024-08-07 | 9.42 | 9.52 | 0.11 | 1.17 | 101121.14 | 9684.42 | 2.83 |
| 2024-08-06 | 9.47 | 9.41 | 0.17 | 1.84 | 80460.00 | 7538.05 | 2.25 |
| 2024-08-05 | 9.60 | 9.24 | -0.53 | -5.43 | 139187.00 | 13212.20 | 3.90 |
| 2024-08-02 | 9.95 | 9.77 | -0.28 | -2.79 | 184388.70 | 18302.36 | 5.16 |
| 2024-08-01 | 9.88 | 10.05 | 0.40 | 4.15 | 314009.00 | 31883.90 | 8.79 |
| 2024-07-31 | 9.36 | 9.65 | 0.33 | 3.54 | 127709.62 | 12183.47 | 3.58 |
| 2024-07-30 | 9.30 | 9.32 | -0.01 | -0.11 | 51587.18 | 4801.06 | 1.44 |
| 2024-07-29 | 9.30 | 9.33 | 0.08 | 0.87 | 79519.00 | 7382.89 | 2.23 |
| 2024-07-26 | 8.96 | 9.25 | 0.30 | 3.35 | 99538.00 | 9207.58 | 2.79 |
| 2024-07-25 | 8.80 | 8.95 | 0.03 | 0.34 | 55086.00 | 4927.05 | 1.54 |
| 2024-07-24 | 9.32 | 8.92 | -0.19 | -2.09 | 78695.48 | 7110.95 | 2.20 |
| 2024-07-23 | 9.37 | 9.11 | -0.23 | -2.46 | 64734.00 | 5996.69 | 1.81 |
| 2024-07-22 | 9.26 | 9.34 | 0.09 | 0.97 | 71944.18 | 6721.77 | 2.01 |
| 2024-07-19 | 9.16 | 9.25 | 0.07 | 0.76 | 66941.00 | 6204.05 | 1.87 |
| 2024-07-18 | 9.10 | 9.18 | -0.24 | -2.55 | 114808.00 | 10442.36 | 3.22 |
| 2024-07-17 | 9.62 | 9.42 | -0.28 | -2.89 | 129538.00 | 12540.54 | 3.63 |
| 2024-07-16 | 9.60 | 9.70 | -0.13 | -1.32 | 179490.00 | 17183.53 | 5.03 |
| 2024-07-15 | 9.80 | 9.83 | 0.19 | 1.97 | 213929.00 | 20947.32 | 5.99 |
| 2024-07-12 | 9.62 | 9.64 | 0.10 | 1.05 | 137584.59 | 13288.06 | 3.85 |
| 2024-07-11 | 9.57 | 9.54 | 0.24 | 2.58 | 63746.00 | 6060.32 | 1.79 |
| 2024-07-10 | 9.31 | 9.30 | -0.04 | -0.43 | 56588.00 | 5304.68 | 1.58 |
| 2024-07-09 | 9.04 | 9.34 | 0.30 | 3.32 | 78521.48 | 7175.82 | 2.20 |
| 2024-07-08 | 9.33 | 9.04 | -0.29 | -3.11 | 54063.00 | 4924.28 | 1.51 |
| 2024-07-05 | 9.10 | 9.33 | 0.19 | 2.08 | 65171.69 | 6042.01 | 1.83 |
| 2024-07-04 | 9.47 | 9.14 | -0.38 | -3.99 | 64595.00 | 6004.23 | 1.81 |
| 2024-07-03 | 9.56 | 9.52 | -0.06 | -0.63 | 68422.00 | 6508.85 | 1.92 |
| 2024-07-02 | 9.33 | 9.58 | 0.25 | 2.68 | 100910.50 | 9675.27 | 2.83 |
| 2024-07-01 | 9.25 | 9.33 | -0.03 | -0.32 | 69427.00 | 6397.56 | 1.94 |
| 2024-06-28 | 9.48 | 9.36 | -0.19 | -1.99 | 100088.98 | 9493.86 | 2.80 |
| 2024-06-27 | 9.63 | 9.55 | -0.18 | -1.85 | 126987.25 | 12272.53 | 3.56 |
| 2024-06-26 | 8.87 | 9.73 | 0.93 | 10.57 | 158596.00 | 14889.08 | 4.44 |
| 2024-06-25 | 8.89 | 8.80 | -0.08 | -0.90 | 58152.00 | 5135.54 | 1.63 |
| 2024-06-24 | 9.20 | 8.88 | -0.40 | -4.31 | 79546.80 | 7130.44 | 2.23 |
| 2024-06-21 | 9.37 | 9.28 | -0.14 | -1.49 | 60669.50 | 5645.44 | 1.70 |
| 2024-06-20 | 9.73 | 9.42 | -0.36 | -3.68 | 82376.00 | 7902.86 | 2.31 |
| 2024-06-19 | 9.82 | 9.78 | 0.07 | 0.72 | 82321.80 | 8111.69 | 2.31 |
| 2024-06-18 | 9.49 | 9.71 | 0.20 | 2.10 | 67531.00 | 6530.32 | 1.89 |
| 2024-06-17 | 9.58 | 9.51 | -0.07 | -0.73 | 48527.00 | 4621.76 | 1.36 |
| 2024-06-14 | 9.51 | 9.58 | 0.09 | 0.95 | 53808.10 | 5113.85 | 1.51 |
| 2024-06-13 | 9.59 | 9.49 | -0.06 | -0.63 | 64202.23 | 6133.49 | 1.80 |
| 2024-06-12 | 9.43 | 9.55 | 0.13 | 1.38 | 79703.00 | 7606.76 | 2.23 |
| 2024-06-11 | 9.26 | 9.42 | 0.13 | 1.40 | 68356.31 | 6370.85 | 1.91 |
| 2024-06-07 | 9.30 | 9.29 | 0.19 | 2.09 | 73453.00 | 6829.01 | 2.06 |
| 2024-06-06 | 9.77 | 9.10 | -0.70 | -7.14 | 152035.00 | 14165.89 | 4.26 |
| 2024-06-05 | 9.88 | 9.80 | -0.13 | -1.31 | 51201.00 | 5072.41 | 1.43 |
| 2024-06-04 | 10.12 | 9.93 | -0.23 | -2.26 | 86253.62 | 8522.78 | 2.42 |
| 2024-06-03 | 10.33 | 10.16 | -0.17 | -1.65 | 62789.00 | 6398.64 | 1.76 |
| 2024-05-31 | 10.08 | 10.33 | 0.27 | 2.68 | 81236.00 | 8327.03 | 2.28 |
| 2024-05-30 | 10.16 | 10.06 | -0.09 | -0.89 | 49104.00 | 4944.44 | 1.38 |
| 2024-05-29 | 10.15 | 10.15 | 0.00 | 0.00 | 52845.00 | 5373.16 | 1.48 |
| 2024-05-28 | 10.40 | 10.15 | -0.22 | -2.12 | 57940.00 | 5943.58 | 1.62 |
| 2024-05-27 | 10.32 | 10.37 | 0.10 | 0.97 | 60529.00 | 6191.96 | 1.70 |
| 2024-05-24 | 10.51 | 10.27 | -0.24 | -2.28 | 75008.65 | 7800.26 | 2.10 |
| 2024-05-23 | 10.95 | 10.51 | -0.31 | -2.87 | 97572.00 | 10357.56 | 2.73 |
| 2024-05-22 | 10.84 | 10.82 | 0.05 | 0.46 | 52471.69 | 5652.92 | 1.47 |
| 2024-05-21 | 11.05 | 10.77 | -0.21 | -1.91 | 68930.00 | 7481.20 | 1.93 |
| 2024-05-20 | 10.90 | 10.98 | 0.06 | 0.55 | 71874.00 | 7852.11 | 2.01 |
| 2024-05-17 | 10.81 | 10.92 | 0.16 | 1.49 | 81396.62 | 8816.10 | 2.28 |
| 2024-05-16 | 10.85 | 10.76 | 0.00 | 0.00 | 66691.00 | 7216.94 | 1.87 |
| 2024-05-15 | 10.85 | 10.76 | -0.05 | -0.46 | 86838.00 | 9434.66 | 2.43 |
| 2024-05-14 | 10.68 | 10.81 | 0.31 | 2.95 | 82007.00 | 8811.57 | 2.30 |
| 2024-05-13 | 10.86 | 10.50 | -0.48 | -4.37 | 84376.00 | 8926.44 | 2.36 |
日K线
周K线
月K线
