圣元环保(300867)股票信息
| 股票代码 | 300867 |
| 股票名称 | 圣元环保 |
| 最新价/元 | 13.51 |
| 涨跌额/元 | -1.56 |
| 涨跌幅/% | -10.35 |
| 买入/元 | 13.51 |
| 卖出/元 | 13.53 |
| 昨收/元 | 15.07 |
| 今开/元 | 14.69 |
| 最高/元 | 14.74 |
| 最低/元 | 13.47 |
| 成交量/手 | 101276.47 |
| 成交额/万 | 14292.11 |
| 股净值/元 | 25.06 |
| 市净率 | 1.02 |
| 总市值/万 | 367122.16 |
| 流通值/万 | 258889.19 |
| 换手率/% | 5.29 |
| 入市日期 | 2020-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
圣元环保(300867)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 | 14.69 | 13.51 | -1.56 | -10.35 | 101276.47 | 14292.11 | 5.29 |
| 2024-10-08 | 16.24 | 15.07 | 1.17 | 8.42 | 148218.14 | 22446.02 | 7.73 |
| 2024-09-30 | 12.75 | 13.90 | 1.66 | 13.56 | 125750.09 | 16574.59 | 6.56 |
| 2024-09-27 | 11.75 | 12.24 | 0.64 | 5.52 | 70083.99 | 8413.71 | 3.66 |
| 2024-09-26 | 11.36 | 11.60 | 0.24 | 2.11 | 39932.00 | 4576.17 | 2.08 |
| 2024-09-25 | 11.46 | 11.36 | -0.03 | -0.26 | 42074.31 | 4854.74 | 2.20 |
| 2024-09-24 | 11.10 | 11.39 | 0.31 | 2.80 | 36765.79 | 4162.68 | 1.92 |
| 2024-09-23 | 11.20 | 11.08 | -0.12 | -1.07 | 11093.00 | 1237.03 | 0.58 |
| 2024-09-20 | 11.32 | 11.20 | -0.06 | -0.53 | 12125.00 | 1356.15 | 0.63 |
| 2024-09-19 | 11.16 | 11.26 | 0.21 | 1.90 | 16195.00 | 1819.54 | 0.85 |
| 2024-09-18 | 11.30 | 11.05 | -0.20 | -1.78 | 14614.80 | 1615.41 | 0.76 |
| 2024-09-13 | 11.48 | 11.25 | -0.11 | -0.97 | 11429.17 | 1298.30 | 0.60 |
| 2024-09-12 | 11.42 | 11.36 | -0.07 | -0.61 | 12373.00 | 1418.76 | 0.65 |
| 2024-09-11 | 11.48 | 11.43 | -0.09 | -0.78 | 13480.00 | 1542.60 | 0.70 |
| 2024-09-10 | 11.47 | 11.52 | 0.10 | 0.88 | 16866.00 | 1930.68 | 0.88 |
| 2024-09-09 | 11.58 | 11.42 | -0.11 | -0.95 | 14871.00 | 1701.87 | 0.78 |
| 2024-09-06 | 11.77 | 11.53 | -0.24 | -2.04 | 32304.17 | 3766.55 | 1.69 |
| 2024-09-05 | 11.50 | 11.77 | 0.39 | 3.43 | 46391.06 | 5414.25 | 2.42 |
| 2024-09-04 | 11.49 | 11.38 | -0.18 | -1.56 | 19195.97 | 2202.52 | 1.00 |
| 2024-09-03 | 11.37 | 11.56 | 0.20 | 1.76 | 33395.06 | 3850.91 | 1.74 |
| 2024-09-02 | 11.46 | 11.36 | -0.12 | -1.05 | 43379.86 | 5027.31 | 2.26 |
| 2024-08-30 | 11.48 | 11.48 | 0.03 | 0.26 | 47058.81 | 5426.40 | 2.46 |
| 2024-08-29 | 11.31 | 11.45 | 0.05 | 0.44 | 34215.19 | 3902.63 | 1.79 |
| 2024-08-28 | 11.31 | 11.40 | -0.05 | -0.44 | 60463.40 | 6867.48 | 3.16 |
| 2024-08-27 | 11.11 | 11.45 | 0.26 | 2.32 | 79263.60 | 9045.19 | 4.14 |
| 2024-08-26 | 10.79 | 11.19 | 0.54 | 5.07 | 33278.56 | 3670.90 | 1.74 |
| 2024-08-23 | 10.67 | 10.65 | 0.03 | 0.28 | 11326.03 | 1205.44 | 0.59 |
| 2024-08-22 | 10.95 | 10.62 | -0.28 | -2.57 | 15296.55 | 1655.07 | 0.80 |
| 2024-08-21 | 10.91 | 10.90 | -0.02 | -0.18 | 14115.00 | 1533.92 | 0.74 |
| 2024-08-20 | 11.19 | 10.92 | -0.20 | -1.80 | 17297.00 | 1890.71 | 0.90 |
| 2024-08-19 | 11.08 | 11.12 | 0.03 | 0.27 | 21074.41 | 2338.78 | 1.10 |
| 2024-08-16 | 11.10 | 11.09 | 0.03 | 0.27 | 23362.00 | 2577.88 | 1.22 |
| 2024-08-15 | 11.05 | 11.06 | 0.13 | 1.19 | 27850.18 | 3081.34 | 1.45 |
| 2024-08-14 | 10.98 | 10.93 | -0.07 | -0.64 | 21843.31 | 2401.52 | 1.14 |
| 2024-08-13 | 10.89 | 11.00 | 0.15 | 1.38 | 41668.00 | 4536.10 | 2.17 |
| 2024-08-12 | 11.18 | 10.85 | 0.12 | 1.12 | 47188.76 | 5204.41 | 2.46 |
| 2024-08-09 | 10.83 | 10.73 | -0.06 | -0.56 | 19430.24 | 2110.54 | 1.01 |
| 2024-08-08 | 10.82 | 10.79 | -0.07 | -0.65 | 14595.04 | 1578.92 | 0.76 |
| 2024-08-07 | 10.85 | 10.86 | 0.04 | 0.37 | 21132.04 | 2295.17 | 1.10 |
| 2024-08-06 | 10.66 | 10.82 | 0.29 | 2.75 | 24981.18 | 2690.80 | 1.30 |
| 2024-08-05 | 10.71 | 10.53 | -0.27 | -2.50 | 17123.00 | 1831.05 | 0.89 |
| 2024-08-02 | 10.78 | 10.80 | -0.05 | -0.46 | 22247.55 | 2404.77 | 1.16 |
| 2024-08-01 | 10.87 | 10.85 | -0.01 | -0.09 | 22316.97 | 2421.98 | 1.16 |
| 2024-07-31 | 10.67 | 10.86 | 0.21 | 1.97 | 42271.97 | 4564.18 | 2.21 |
| 2024-07-30 | 10.44 | 10.65 | 0.22 | 2.11 | 36378.38 | 3887.98 | 1.90 |
| 2024-07-29 | 10.48 | 10.43 | 0.02 | 0.19 | 15257.00 | 1593.09 | 0.80 |
| 2024-07-26 | 10.31 | 10.41 | 0.11 | 1.07 | 11235.00 | 1168.18 | 0.59 |
| 2024-07-25 | 10.18 | 10.30 | 0.14 | 1.38 | 15140.79 | 1558.00 | 0.79 |
| 2024-07-24 | 10.40 | 10.16 | -0.24 | -2.31 | 14665.75 | 1507.22 | 0.77 |
| 2024-07-23 | 10.62 | 10.40 | -0.19 | -1.79 | 15307.80 | 1622.04 | 0.80 |
| 2024-07-22 | 10.60 | 10.59 | 0.00 | 0.00 | 14542.00 | 1536.71 | 0.76 |
| 2024-07-19 | 10.36 | 10.59 | 0.19 | 1.83 | 18622.00 | 1969.16 | 0.97 |
| 2024-07-18 | 10.40 | 10.40 | -0.08 | -0.76 | 14271.00 | 1470.48 | 0.74 |
| 2024-07-17 | 10.62 | 10.48 | -0.19 | -1.78 | 16829.00 | 1770.74 | 0.88 |
| 2024-07-16 | 10.58 | 10.67 | 0.10 | 0.95 | 21154.00 | 2231.85 | 1.10 |
| 2024-07-15 | 10.80 | 10.57 | -0.19 | -1.77 | 14277.00 | 1520.25 | 0.75 |
| 2024-07-12 | 10.84 | 10.76 | -0.08 | -0.74 | 24864.00 | 2702.53 | 1.30 |
| 2024-07-11 | 10.65 | 10.84 | 0.43 | 4.13 | 24127.00 | 2597.46 | 1.26 |
| 2024-07-10 | 10.56 | 10.41 | -0.19 | -1.79 | 18760.00 | 1973.08 | 0.98 |
| 2024-07-09 | 10.16 | 10.60 | 0.40 | 3.92 | 24733.00 | 2576.86 | 1.29 |
| 2024-07-08 | 10.66 | 10.20 | -0.46 | -4.32 | 17522.00 | 1807.59 | 0.91 |
| 2024-07-05 | 10.40 | 10.66 | 0.28 | 2.70 | 18487.86 | 1941.81 | 0.96 |
| 2024-07-04 | 10.73 | 10.38 | -0.36 | -3.35 | 16513.00 | 1735.69 | 0.86 |
| 2024-07-03 | 10.84 | 10.74 | -0.08 | -0.74 | 12574.25 | 1354.23 | 0.66 |
| 2024-07-02 | 10.67 | 10.82 | 0.15 | 1.41 | 20768.00 | 2249.03 | 1.08 |
| 2024-07-01 | 10.58 | 10.67 | 0.06 | 0.57 | 15303.29 | 1623.00 | 0.80 |
| 2024-06-28 | 10.64 | 10.61 | -0.02 | -0.19 | 18098.00 | 1935.35 | 0.94 |
| 2024-06-27 | 10.94 | 10.68 | -0.30 | -2.73 | 17830.80 | 1929.52 | 0.93 |
| 2024-06-26 | 10.64 | 10.98 | 0.43 | 4.08 | 22154.00 | 2385.50 | 1.16 |
| 2024-06-25 | 10.51 | 10.55 | 0.04 | 0.38 | 15177.00 | 1602.59 | 0.79 |
| 2024-06-24 | 10.85 | 10.51 | -0.49 | -4.46 | 20839.00 | 2215.48 | 1.09 |
| 2024-06-21 | 10.89 | 11.00 | 0.16 | 1.48 | 19987.51 | 2187.87 | 1.04 |
| 2024-06-20 | 11.15 | 10.84 | -0.28 | -2.52 | 21650.51 | 2364.81 | 1.13 |
| 2024-06-19 | 11.33 | 11.12 | -0.11 | -0.98 | 19157.00 | 2146.47 | 1.00 |
| 2024-06-18 | 11.30 | 11.23 | 0.01 | 0.09 | 24930.00 | 2788.33 | 1.30 |
| 2024-06-17 | 11.39 | 11.22 | -0.20 | -1.75 | 22384.04 | 2521.05 | 1.17 |
| 2024-06-14 | 11.45 | 11.42 | -0.07 | -0.61 | 18552.00 | 2126.94 | 0.97 |
| 2024-06-13 | 11.56 | 11.49 | -0.07 | -0.61 | 15496.00 | 1786.25 | 0.81 |
| 2024-06-12 | 11.40 | 11.56 | 0.17 | 1.49 | 20319.80 | 2347.40 | 1.06 |
| 2024-06-11 | 11.30 | 11.39 | 0.03 | 0.26 | 24631.61 | 2771.65 | 1.29 |
| 2024-06-07 | 10.89 | 11.36 | 0.59 | 5.48 | 38080.51 | 4262.48 | 1.99 |
| 2024-06-06 | 11.42 | 10.77 | -0.64 | -5.61 | 38870.00 | 4273.95 | 2.03 |
| 2024-06-05 | 11.60 | 11.41 | -0.26 | -2.23 | 18636.00 | 2150.81 | 0.97 |
| 2024-06-04 | 11.85 | 11.67 | -0.25 | -2.10 | 23470.94 | 2735.20 | 1.22 |
| 2024-06-03 | 12.27 | 11.92 | -0.30 | -2.46 | 22831.51 | 2738.79 | 1.19 |
| 2024-05-31 | 12.15 | 12.22 | -0.01 | -0.08 | 18137.00 | 2218.03 | 0.95 |
| 2024-05-30 | 12.31 | 12.23 | -0.07 | -0.57 | 20269.00 | 2506.85 | 1.06 |
| 2024-05-29 | 12.16 | 12.30 | 0.03 | 0.24 | 14730.00 | 1817.41 | 0.77 |
| 2024-05-28 | 12.47 | 12.27 | -0.13 | -1.05 | 18142.96 | 2236.54 | 0.95 |
| 2024-05-27 | 12.20 | 12.40 | 0.15 | 1.22 | 23889.76 | 2929.69 | 1.25 |
| 2024-05-24 | 12.26 | 12.25 | -0.05 | -0.41 | 20801.00 | 2572.29 | 1.09 |
| 2024-05-23 | 12.58 | 12.30 | -0.28 | -2.23 | 20123.00 | 2488.58 | 1.05 |
| 2024-05-22 | 12.58 | 12.58 | 0.00 | 0.00 | 14039.00 | 1774.01 | 0.73 |
| 2024-05-21 | 12.60 | 12.58 | -0.08 | -0.63 | 16290.00 | 2052.22 | 0.85 |
| 2024-05-20 | 12.95 | 12.66 | -0.05 | -0.39 | 21909.00 | 2782.26 | 1.14 |
| 2024-05-17 | 12.70 | 12.71 | 0.06 | 0.47 | 26362.00 | 3341.57 | 1.38 |
| 2024-05-16 | 12.84 | 12.65 | -0.20 | -1.56 | 40161.36 | 5136.98 | 2.10 |
| 2024-05-15 | 13.02 | 12.85 | -0.08 | -0.62 | 68608.24 | 9062.16 | 3.58 |
| 2024-05-14 | 12.60 | 12.93 | 0.33 | 2.62 | 38798.76 | 4964.77 | 2.02 |
| 2024-05-13 | 12.55 | 12.60 | -0.09 | -0.71 | 28866.97 | 3632.43 | 1.51 |
日K线
周K线
月K线
