美瑞新材(300848)股票信息
| 股票代码 | 300848 |
| 股票名称 | 美瑞新材 |
| 最新价/元 | 15.16 |
| 涨跌额/元 | -2.84 |
| 涨跌幅/% | -15.78 |
| 买入/元 | 15.16 |
| 卖出/元 | 15.17 |
| 昨收/元 | 18.00 |
| 今开/元 | 17.00 |
| 最高/元 | 17.00 |
| 最低/元 | 15.16 |
| 成交量/手 | 104455.43 |
| 成交额/万 | 16728.59 |
| 股净值/元 | 52.28 |
| 市净率 | 4.93 |
| 总市值/万 | 627910.23 |
| 流通值/万 | 362966.31 |
| 换手率/% | 4.36 |
| 入市日期 | 2020-07-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
美瑞新材(300848)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 | 17.00 | 15.16 | -2.84 | -15.78 | 104455.43 | 16728.59 | 4.36 |
| 2024-10-08 | 19.62 | 18.00 | 1.35 | 8.11 | 148054.41 | 26238.33 | 6.18 |
| 2024-09-30 | 15.51 | 16.65 | 1.66 | 11.07 | 88756.11 | 14358.05 | 3.71 |
| 2024-09-27 | 14.27 | 14.99 | 0.80 | 5.64 | 34326.32 | 5042.49 | 1.43 |
| 2024-09-26 | 13.48 | 14.19 | 0.71 | 5.27 | 23174.80 | 3228.54 | 0.97 |
| 2024-09-25 | 13.36 | 13.48 | 0.13 | 0.97 | 17780.15 | 2422.24 | 0.74 |
| 2024-09-24 | 12.85 | 13.35 | 0.57 | 4.46 | 14873.72 | 1947.04 | 0.62 |
| 2024-09-23 | 12.82 | 12.78 | 0.02 | 0.16 | 4479.02 | 569.95 | 0.19 |
| 2024-09-20 | 12.99 | 12.76 | -0.11 | -0.86 | 5476.51 | 697.94 | 0.23 |
| 2024-09-19 | 12.69 | 12.87 | 0.30 | 2.39 | 11816.23 | 1517.87 | 0.49 |
| 2024-09-18 | 12.55 | 12.57 | -0.02 | -0.16 | 5203.50 | 649.12 | 0.22 |
| 2024-09-13 | 12.69 | 12.59 | -0.16 | -1.26 | 6206.15 | 785.07 | 0.26 |
| 2024-09-12 | 12.75 | 12.75 | 0.05 | 0.39 | 7020.74 | 902.82 | 0.29 |
| 2024-09-11 | 12.75 | 12.70 | -0.04 | -0.31 | 5746.99 | 733.49 | 0.24 |
| 2024-09-10 | 12.69 | 12.74 | 0.11 | 0.87 | 7024.33 | 885.96 | 0.29 |
| 2024-09-09 | 12.80 | 12.63 | -0.18 | -1.41 | 6444.59 | 818.43 | 0.27 |
| 2024-09-06 | 13.05 | 12.81 | -0.38 | -2.88 | 10807.15 | 1397.07 | 0.45 |
| 2024-09-05 | 13.19 | 13.19 | 0.08 | 0.61 | 7105.15 | 935.41 | 0.30 |
| 2024-09-04 | 13.04 | 13.11 | -0.01 | -0.08 | 7350.78 | 958.63 | 0.31 |
| 2024-09-03 | 13.09 | 13.12 | 0.01 | 0.08 | 11826.40 | 1563.57 | 0.49 |
| 2024-09-02 | 13.40 | 13.11 | -0.24 | -1.80 | 10546.05 | 1397.91 | 0.44 |
| 2024-08-30 | 13.58 | 13.35 | 0.00 | 0.00 | 20632.50 | 2779.88 | 0.86 |
| 2024-08-29 | 12.84 | 13.35 | 0.45 | 3.49 | 14905.60 | 1975.13 | 0.62 |
| 2024-08-28 | 12.79 | 12.90 | 0.11 | 0.86 | 12061.67 | 1561.74 | 0.50 |
| 2024-08-27 | 13.12 | 12.79 | -0.57 | -4.27 | 18558.88 | 2385.88 | 0.78 |
| 2024-08-26 | 13.33 | 13.36 | 0.04 | 0.30 | 9100.00 | 1224.17 | 0.38 |
| 2024-08-23 | 13.30 | 13.32 | -0.06 | -0.45 | 8439.43 | 1121.32 | 0.35 |
| 2024-08-22 | 14.01 | 13.38 | -0.77 | -5.44 | 20613.00 | 2800.87 | 0.86 |
| 2024-08-21 | 14.21 | 14.15 | -0.22 | -1.53 | 10263.05 | 1453.70 | 0.43 |
| 2024-08-20 | 13.97 | 14.37 | 0.26 | 1.84 | 18907.98 | 2719.86 | 0.79 |
| 2024-08-19 | 14.24 | 14.11 | -0.12 | -0.84 | 6824.42 | 968.58 | 0.29 |
| 2024-08-16 | 14.44 | 14.23 | -0.08 | -0.56 | 12556.39 | 1791.08 | 0.52 |
| 2024-08-15 | 13.95 | 14.31 | 0.31 | 2.21 | 16572.25 | 2377.97 | 0.69 |
| 2024-08-14 | 14.19 | 14.00 | -0.21 | -1.48 | 5809.25 | 817.88 | 0.24 |
| 2024-08-13 | 14.03 | 14.21 | -0.02 | -0.14 | 5134.20 | 726.18 | 0.21 |
| 2024-08-12 | 13.92 | 14.23 | 0.31 | 2.23 | 13682.05 | 1952.63 | 0.57 |
| 2024-08-09 | 14.01 | 13.92 | -0.06 | -0.43 | 6767.60 | 948.79 | 0.28 |
| 2024-08-08 | 13.97 | 13.98 | -0.09 | -0.64 | 5926.10 | 825.85 | 0.25 |
| 2024-08-07 | 14.00 | 14.07 | 0.07 | 0.50 | 8390.90 | 1173.99 | 0.35 |
| 2024-08-06 | 13.99 | 14.00 | 0.20 | 1.45 | 12223.70 | 1708.72 | 0.51 |
| 2024-08-05 | 14.20 | 13.80 | -0.62 | -4.30 | 14061.88 | 1979.81 | 0.59 |
| 2024-08-02 | 14.70 | 14.42 | -0.43 | -2.90 | 10117.80 | 1474.54 | 0.42 |
| 2024-08-01 | 15.20 | 14.85 | -0.29 | -1.92 | 9300.85 | 1390.99 | 0.39 |
| 2024-07-31 | 14.64 | 15.14 | 0.75 | 5.21 | 14805.70 | 2210.04 | 0.62 |
| 2024-07-30 | 14.64 | 14.39 | -0.25 | -1.71 | 8642.65 | 1243.25 | 0.36 |
| 2024-07-29 | 14.53 | 14.64 | 0.14 | 0.97 | 7814.19 | 1148.34 | 0.33 |
| 2024-07-26 | 14.39 | 14.50 | 0.31 | 2.19 | 4442.24 | 640.61 | 0.19 |
| 2024-07-25 | 14.27 | 14.19 | -0.08 | -0.56 | 6566.95 | 938.39 | 0.27 |
| 2024-07-24 | 14.45 | 14.27 | -0.31 | -2.13 | 9784.14 | 1414.09 | 0.41 |
| 2024-07-23 | 15.15 | 14.58 | -0.56 | -3.70 | 9661.75 | 1430.45 | 0.40 |
| 2024-07-22 | 14.85 | 15.14 | 0.29 | 1.95 | 13262.60 | 1986.79 | 0.55 |
| 2024-07-19 | 14.60 | 14.85 | 0.23 | 1.57 | 9344.75 | 1382.91 | 0.39 |
| 2024-07-18 | 14.46 | 14.62 | 0.00 | 0.00 | 8474.55 | 1228.04 | 0.35 |
| 2024-07-17 | 15.10 | 14.62 | -0.13 | -0.88 | 13184.30 | 1929.90 | 0.55 |
| 2024-07-16 | 14.58 | 14.75 | 0.03 | 0.20 | 11310.35 | 1668.94 | 0.47 |
| 2024-07-15 | 15.26 | 14.72 | -0.56 | -3.67 | 13355.20 | 1988.27 | 0.56 |
| 2024-07-12 | 15.25 | 15.28 | 0.00 | 0.00 | 13434.65 | 2062.88 | 0.56 |
| 2024-07-11 | 15.10 | 15.28 | 0.43 | 2.90 | 17055.13 | 2598.60 | 0.71 |
| 2024-07-10 | 14.83 | 14.85 | -0.01 | -0.07 | 12337.73 | 1838.71 | 0.52 |
| 2024-07-09 | 15.06 | 14.86 | -0.30 | -1.98 | 45587.46 | 6751.59 | 1.90 |
| 2024-07-08 | 16.30 | 15.16 | -1.25 | -7.62 | 31394.70 | 4899.73 | 1.31 |
| 2024-07-05 | 16.55 | 16.41 | 0.08 | 0.49 | 9468.25 | 1538.09 | 0.40 |
| 2024-07-04 | 16.57 | 16.33 | -0.32 | -1.92 | 10823.52 | 1780.19 | 0.45 |
| 2024-07-03 | 16.96 | 16.65 | -0.29 | -1.71 | 10701.90 | 1782.15 | 0.45 |
| 2024-07-02 | 16.62 | 16.94 | 0.16 | 0.95 | 14053.10 | 2371.17 | 0.59 |
| 2024-07-01 | 16.31 | 16.78 | 0.34 | 2.07 | 16342.18 | 2702.95 | 0.68 |
| 2024-06-28 | 16.31 | 16.44 | 0.02 | 0.12 | 10510.07 | 1738.27 | 0.44 |
| 2024-06-27 | 16.44 | 16.42 | -0.18 | -1.08 | 13605.32 | 2274.73 | 0.57 |
| 2024-06-26 | 16.19 | 16.60 | 0.20 | 1.22 | 12512.64 | 2062.64 | 0.52 |
| 2024-06-25 | 16.82 | 16.40 | -0.42 | -2.50 | 21755.95 | 3601.04 | 0.91 |
| 2024-06-24 | 17.37 | 16.82 | -0.36 | -2.10 | 20398.42 | 3454.11 | 0.85 |
| 2024-06-21 | 16.76 | 17.18 | 0.41 | 2.45 | 20195.95 | 3439.51 | 0.84 |
| 2024-06-20 | 17.13 | 16.77 | -0.39 | -2.27 | 25645.25 | 4394.98 | 1.07 |
| 2024-06-19 | 17.02 | 17.16 | 0.22 | 1.30 | 25751.21 | 4437.73 | 1.08 |
| 2024-06-18 | 17.08 | 16.94 | -0.13 | -0.76 | 25597.50 | 4319.05 | 1.07 |
| 2024-06-17 | 16.68 | 17.07 | 0.38 | 2.28 | 20564.78 | 3462.67 | 0.86 |
| 2024-06-14 | 16.30 | 16.69 | 0.35 | 2.14 | 28430.70 | 4693.28 | 1.19 |
| 2024-06-13 | 15.84 | 16.34 | 0.54 | 3.42 | 32432.13 | 5279.11 | 1.35 |
| 2024-06-12 | 15.98 | 15.80 | -0.18 | -1.13 | 18581.62 | 2939.54 | 0.78 |
| 2024-06-11 | 15.43 | 15.98 | 0.34 | 2.17 | 17407.42 | 2753.38 | 0.73 |
| 2024-06-07 | 15.70 | 15.64 | 0.24 | 1.56 | 16516.54 | 2584.58 | 0.69 |
| 2024-06-06 | 15.97 | 15.40 | -0.39 | -2.47 | 24826.28 | 3857.12 | 1.04 |
| 2024-06-05 | 15.31 | 15.79 | 0.39 | 2.53 | 37027.63 | 5871.02 | 1.55 |
| 2024-06-04 | 15.52 | 15.40 | -0.12 | -0.77 | 20159.21 | 3100.36 | 0.84 |
| 2024-06-03 | 16.00 | 15.52 | -0.29 | -1.83 | 26650.20 | 4141.72 | 1.11 |
| 2024-05-31 | 16.21 | 15.81 | -0.34 | -2.11 | 24267.22 | 3870.37 | 1.01 |
| 2024-05-30 | 16.06 | 16.15 | 0.02 | 0.12 | 18592.57 | 3034.13 | 0.78 |
| 2024-05-29 | 16.01 | 16.13 | -0.10 | -0.62 | 22059.42 | 3544.95 | 0.92 |
| 2024-05-28 | 21.68 | 21.20 | -0.51 | -2.35 | 18595.25 | 3966.98 | 1.01 |
| 2024-05-27 | 21.98 | 21.71 | -0.30 | -1.36 | 30872.00 | 6606.92 | 1.68 |
| 2024-05-24 | 23.23 | 22.01 | -1.24 | -5.33 | 34469.75 | 7838.59 | 1.87 |
| 2024-05-23 | 23.67 | 23.25 | -0.42 | -1.77 | 30963.50 | 7196.06 | 1.68 |
| 2024-05-22 | 22.08 | 23.67 | 1.60 | 7.25 | 54012.50 | 12614.85 | 2.93 |
| 2024-05-21 | 21.60 | 22.07 | 0.45 | 2.08 | 21374.82 | 4685.10 | 1.19 |
| 2024-05-20 | 21.91 | 21.62 | -0.28 | -1.28 | 24283.75 | 5260.62 | 1.35 |
| 2024-05-17 | 21.91 | 21.90 | -0.31 | -1.40 | 27740.70 | 6036.82 | 1.55 |
| 2024-05-16 | 22.30 | 22.21 | -0.02 | -0.09 | 18093.75 | 4051.39 | 1.01 |
| 2024-05-15 | 22.15 | 22.23 | 0.08 | 0.36 | 21311.64 | 4702.53 | 1.19 |
| 2024-05-14 | 22.43 | 22.15 | -0.15 | -0.67 | 28795.75 | 6542.65 | 1.60 |
| 2024-05-13 | 23.27 | 22.30 | -0.97 | -4.17 | 27506.00 | 6186.05 | 1.53 |
日K线
周K线
月K线
