中兰环保(300854)股票信息
| 股票代码 | 300854 |
| 股票名称 | 中兰环保 |
| 最新价/元 | 12.17 |
| 涨跌额/元 | -1.53 |
| 涨跌幅/% | -11.17 |
| 买入/元 | 12.16 |
| 卖出/元 | 12.17 |
| 昨收/元 | 13.70 |
| 今开/元 | 13.20 |
| 最高/元 | 13.30 |
| 最低/元 | 12.17 |
| 成交量/手 | 61378.55 |
| 成交额/万 | 7830.51 |
| 股净值/元 | 57.95 |
| 市净率 | 1.25 |
| 总市值/万 | 123024.70 |
| 流通值/万 | 68412.64 |
| 换手率/% | 10.92 |
| 入市日期 | 2021-09-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
中兰环保(300854)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 | 12.17 | -1.53 | -11.17 | 61378.55 | 7830.51 | 10.92 |
| 2024-10-08 | 14.84 | 13.70 | 1.05 | 8.30 | 77717.96 | 10637.89 | 13.83 |
| 2024-09-30 | 11.60 | 12.65 | 1.40 | 12.44 | 66528.08 | 8096.00 | 11.83 |
| 2024-09-27 | 11.05 | 11.25 | 0.53 | 4.94 | 37848.50 | 4194.96 | 6.73 |
| 2024-09-26 | 10.53 | 10.72 | 0.19 | 1.80 | 22891.00 | 2433.09 | 4.07 |
| 2024-09-25 | 10.56 | 10.53 | 0.09 | 0.86 | 24884.50 | 2642.34 | 4.43 |
| 2024-09-24 | 10.20 | 10.44 | 0.35 | 3.47 | 25444.00 | 2619.51 | 4.53 |
| 2024-09-23 | 10.13 | 10.09 | -0.02 | -0.20 | 14147.00 | 1429.87 | 2.52 |
| 2024-09-20 | 10.31 | 10.11 | -0.13 | -1.27 | 20633.00 | 2082.97 | 3.67 |
| 2024-09-19 | 9.93 | 10.24 | 0.35 | 3.54 | 26825.00 | 2724.69 | 4.77 |
| 2024-09-18 | 10.34 | 9.89 | -0.31 | -3.04 | 27348.00 | 2709.17 | 4.86 |
| 2024-09-13 | 10.33 | 10.20 | -0.10 | -0.97 | 19594.00 | 2017.93 | 4.44 |
| 2024-09-12 | 10.26 | 10.30 | -0.04 | -0.39 | 15256.00 | 1582.58 | 3.46 |
| 2024-09-11 | 10.35 | 10.34 | -0.09 | -0.86 | 18713.00 | 1939.04 | 4.22 |
| 2024-09-10 | 10.33 | 10.43 | 0.17 | 1.66 | 23045.00 | 2391.53 | 5.20 |
| 2024-09-09 | 10.34 | 10.26 | 0.02 | 0.20 | 18063.89 | 1858.95 | 4.08 |
| 2024-09-06 | 10.38 | 10.24 | -0.14 | -1.35 | 18235.00 | 1881.56 | 4.11 |
| 2024-09-05 | 10.25 | 10.38 | 0.09 | 0.88 | 15741.00 | 1626.44 | 3.55 |
| 2024-09-04 | 10.45 | 10.29 | -0.19 | -1.81 | 21734.00 | 2244.36 | 4.90 |
| 2024-09-03 | 10.38 | 10.48 | 0.11 | 1.06 | 28051.00 | 2941.59 | 6.33 |
| 2024-09-02 | 10.31 | 10.37 | 0.07 | 0.68 | 41013.00 | 4287.75 | 9.25 |
| 2024-08-30 | 10.24 | 10.30 | 0.11 | 1.08 | 40812.00 | 4186.90 | 9.21 |
| 2024-08-29 | 10.42 | 10.19 | 0.43 | 4.41 | 57507.00 | 5851.50 | 12.97 |
| 2024-08-28 | 9.78 | 9.76 | 0.03 | 0.31 | 19489.00 | 1902.06 | 4.40 |
| 2024-08-27 | 9.85 | 9.73 | -0.10 | -1.02 | 18217.00 | 1775.75 | 4.11 |
| 2024-08-26 | 9.55 | 9.83 | 0.34 | 3.58 | 25998.00 | 2518.79 | 5.87 |
| 2024-08-23 | 9.73 | 9.49 | -0.24 | -2.47 | 28641.00 | 2727.75 | 6.46 |
| 2024-08-22 | 9.95 | 9.73 | -0.17 | -1.72 | 22225.00 | 2189.68 | 5.01 |
| 2024-08-21 | 9.94 | 9.90 | -0.05 | -0.50 | 25678.00 | 2553.21 | 5.79 |
| 2024-08-20 | 10.20 | 9.95 | -0.21 | -2.07 | 32897.00 | 3299.93 | 7.42 |
| 2024-08-19 | 10.22 | 10.16 | -0.13 | -1.26 | 40602.64 | 4112.05 | 9.16 |
| 2024-08-16 | 10.67 | 10.29 | -0.31 | -2.93 | 80417.84 | 8256.08 | 18.14 |
| 2024-08-15 | 10.83 | 10.60 | -0.09 | -0.84 | 75647.00 | 8113.33 | 17.07 |
| 2024-08-14 | 10.43 | 10.69 | 0.27 | 2.59 | 117702.81 | 12713.23 | 26.56 |
| 2024-08-13 | 9.69 | 10.42 | -1.16 | -10.02 | 157330.46 | 16442.50 | 35.50 |
| 2024-08-12 | 12.23 | 11.58 | 1.39 | 13.64 | 184570.08 | 22295.97 | 41.64 |
| 2024-08-09 | 10.34 | 10.19 | -0.05 | -0.49 | 15689.02 | 1612.34 | 3.54 |
| 2024-08-08 | 10.33 | 10.24 | -0.06 | -0.58 | 13180.00 | 1350.22 | 2.97 |
| 2024-08-07 | 10.21 | 10.30 | 0.13 | 1.28 | 16699.47 | 1721.96 | 3.77 |
| 2024-08-06 | 10.05 | 10.17 | 0.26 | 2.62 | 13239.00 | 1335.50 | 2.99 |
| 2024-08-05 | 10.16 | 9.91 | -0.24 | -2.37 | 17813.00 | 1800.39 | 4.02 |
| 2024-08-02 | 10.27 | 10.15 | -0.19 | -1.84 | 14041.00 | 1439.12 | 3.17 |
| 2024-08-01 | 10.35 | 10.34 | -0.01 | -0.10 | 14447.47 | 1495.51 | 3.26 |
| 2024-07-31 | 10.10 | 10.35 | 0.23 | 2.27 | 15982.19 | 1638.82 | 3.61 |
| 2024-07-30 | 9.99 | 10.12 | 0.05 | 0.50 | 14187.00 | 1438.48 | 3.26 |
| 2024-07-29 | 10.10 | 10.07 | 0.07 | 0.70 | 14806.00 | 1483.23 | 3.40 |
| 2024-07-26 | 9.99 | 10.00 | 0.02 | 0.20 | 17492.03 | 1751.09 | 4.02 |
| 2024-07-25 | 9.67 | 9.98 | 0.27 | 2.78 | 22288.03 | 2179.53 | 4.80 |
| 2024-07-24 | 9.62 | 9.71 | 0.05 | 0.52 | 23778.03 | 2295.68 | 5.12 |
| 2024-07-23 | 9.71 | 9.66 | -0.07 | -0.72 | 21471.00 | 2107.28 | 4.62 |
| 2024-07-22 | 9.54 | 9.73 | 0.20 | 2.10 | 13973.00 | 1345.53 | 3.01 |
| 2024-07-19 | 9.37 | 9.53 | 0.12 | 1.28 | 12862.00 | 1218.31 | 2.77 |
| 2024-07-18 | 9.48 | 9.41 | -0.07 | -0.74 | 21410.00 | 2001.72 | 4.61 |
| 2024-07-17 | 9.63 | 9.48 | -0.15 | -1.56 | 17372.00 | 1651.44 | 3.74 |
| 2024-07-16 | 9.81 | 9.63 | -0.08 | -0.82 | 13455.00 | 1292.36 | 2.89 |
| 2024-07-15 | 10.16 | 9.71 | -0.30 | -3.00 | 16820.00 | 1641.30 | 3.62 |
| 2024-07-12 | 10.10 | 10.01 | -0.07 | -0.69 | 22902.52 | 2324.14 | 4.93 |
| 2024-07-11 | 9.80 | 10.08 | 0.43 | 4.46 | 28402.39 | 2821.75 | 6.11 |
| 2024-07-10 | 9.84 | 9.65 | -0.30 | -3.02 | 17113.86 | 1664.02 | 3.68 |
| 2024-07-09 | 9.74 | 9.95 | 0.29 | 3.00 | 28099.52 | 2731.53 | 6.05 |
| 2024-07-08 | 10.27 | 9.66 | -0.42 | -4.17 | 29598.84 | 2879.00 | 6.37 |
| 2024-07-05 | 9.78 | 10.08 | 0.29 | 2.96 | 21644.91 | 2150.64 | 4.66 |
| 2024-07-04 | 10.17 | 9.79 | -0.38 | -3.74 | 23704.00 | 2341.16 | 5.10 |
| 2024-07-03 | 10.45 | 10.17 | -0.17 | -1.64 | 17033.52 | 1736.21 | 3.66 |
| 2024-07-02 | 10.10 | 10.34 | 0.22 | 2.17 | 29501.64 | 3043.88 | 6.35 |
| 2024-07-01 | 10.08 | 10.12 | 0.18 | 1.81 | 27629.20 | 2755.86 | 5.94 |
| 2024-06-28 | 10.07 | 9.94 | -0.18 | -1.78 | 42755.61 | 4300.99 | 9.20 |
| 2024-06-27 | 10.35 | 10.12 | -0.28 | -2.69 | 33098.77 | 3390.44 | 7.12 |
| 2024-06-26 | 9.71 | 10.40 | 0.60 | 6.12 | 58705.68 | 5896.93 | 12.63 |
| 2024-06-25 | 9.58 | 9.80 | 0.46 | 4.93 | 58717.12 | 5862.46 | 12.63 |
| 2024-06-24 | 9.80 | 9.34 | -0.60 | -6.04 | 26698.42 | 2551.77 | 5.74 |
| 2024-06-21 | 10.01 | 9.94 | -0.01 | -0.10 | 17649.03 | 1760.75 | 3.80 |
| 2024-06-20 | 10.37 | 10.06 | -0.35 | -3.36 | 17184.82 | 1742.41 | 3.70 |
| 2024-06-19 | 10.61 | 10.41 | 0.00 | 0.00 | 14792.59 | 1539.24 | 3.18 |
| 2024-06-18 | 10.14 | 10.41 | 0.30 | 2.97 | 20298.03 | 2091.66 | 4.37 |
| 2024-06-17 | 10.55 | 10.11 | -0.32 | -3.07 | 24455.89 | 2496.95 | 5.26 |
| 2024-06-14 | 10.56 | 10.43 | -0.05 | -0.48 | 15736.00 | 1644.31 | 3.39 |
| 2024-06-13 | 10.49 | 10.48 | -0.01 | -0.10 | 20827.00 | 2180.62 | 4.48 |
| 2024-06-12 | 10.03 | 10.49 | 0.46 | 4.59 | 30568.83 | 3171.57 | 6.58 |
| 2024-06-11 | 10.19 | 10.03 | -0.17 | -1.67 | 34597.00 | 3426.52 | 7.44 |
| 2024-06-07 | 9.69 | 10.20 | 0.75 | 7.94 | 47575.38 | 4844.69 | 10.24 |
| 2024-06-06 | 10.21 | 9.45 | -0.78 | -7.63 | 33748.55 | 3270.27 | 7.26 |
| 2024-06-05 | 10.42 | 10.23 | -0.21 | -2.01 | 21169.00 | 2166.81 | 4.55 |
| 2024-06-04 | 10.70 | 10.44 | -0.34 | -3.15 | 23510.64 | 2445.49 | 5.06 |
| 2024-06-03 | 11.46 | 10.78 | -0.68 | -5.93 | 34464.00 | 3769.40 | 7.41 |
| 2024-05-31 | 11.28 | 11.46 | 0.06 | 0.53 | 24018.98 | 2721.63 | 5.17 |
| 2024-05-30 | 11.74 | 11.40 | -0.11 | -0.96 | 22649.00 | 2624.68 | 4.87 |
| 2024-05-29 | 11.19 | 11.51 | 0.32 | 2.86 | 16465.00 | 1881.46 | 3.54 |
| 2024-05-28 | 11.46 | 11.19 | -0.28 | -2.44 | 11049.00 | 1248.62 | 2.38 |
| 2024-05-27 | 11.35 | 11.47 | 0.12 | 1.06 | 16254.03 | 1826.84 | 3.50 |
| 2024-05-24 | 11.33 | 11.35 | -0.06 | -0.53 | 13577.55 | 1548.88 | 2.92 |
| 2024-05-23 | 11.84 | 11.41 | -0.39 | -3.31 | 19029.00 | 2197.55 | 4.09 |
| 2024-05-22 | 11.75 | 11.80 | -0.01 | -0.09 | 12710.00 | 1508.58 | 2.73 |
| 2024-05-21 | 12.06 | 11.81 | -0.25 | -2.07 | 18107.50 | 2148.33 | 3.90 |
| 2024-05-20 | 12.05 | 12.06 | 0.01 | 0.08 | 17811.00 | 2154.07 | 3.83 |
| 2024-05-17 | 11.97 | 12.05 | 0.17 | 1.43 | 17260.42 | 2062.66 | 3.71 |
| 2024-05-16 | 11.55 | 11.88 | 0.28 | 2.41 | 20840.51 | 2480.55 | 4.48 |
| 2024-05-15 | 11.67 | 11.60 | 0.00 | 0.00 | 17218.03 | 2000.21 | 3.70 |
| 2024-05-14 | 11.47 | 11.60 | 0.23 | 2.02 | 16775.93 | 1935.29 | 3.61 |
| 2024-05-13 | 11.66 | 11.37 | -0.37 | -3.15 | 19716.89 | 2253.36 | 4.24 |
日K线
周K线
月K线
