杰美特(300868)股票信息
| 股票代码 | 300868 |
| 股票名称 | 杰美特 |
| 最新价/元 | 21.78 |
| 涨跌额/元 | -3.72 |
| 涨跌幅/% | -14.59 |
| 买入/元 | 21.77 |
| 卖出/元 | 21.78 |
| 昨收/元 | 25.50 |
| 今开/元 | 23.80 |
| 最高/元 | 24.09 |
| 最低/元 | 21.70 |
| 成交量/手 | 113427.24 |
| 成交额/万 | 26009.73 |
| 股净值/元 | -29.95 |
| 市净率 | 1.81 |
| 总市值/万 | 278784.00 |
| 流通值/万 | 178988.55 |
| 换手率/% | 13.80 |
| 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 |
杰美特(300868)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 | 23.80 | 21.78 | -3.72 | -14.59 | 113427.24 | 26009.73 | 13.80 |
| 2024-10-08 | 25.49 | 25.50 | 4.25 | 20.00 | 131480.00 | 31727.26 | 16.00 |
| 2024-09-30 | 19.43 | 21.25 | 2.83 | 15.36 | 110778.27 | 22249.91 | 13.48 |
| 2024-09-27 | 17.50 | 18.42 | 1.13 | 6.54 | 76758.00 | 13902.23 | 9.34 |
| 2024-09-26 | 16.97 | 17.29 | 0.32 | 1.89 | 40411.00 | 6900.89 | 4.92 |
| 2024-09-25 | 16.95 | 16.97 | 0.16 | 0.95 | 50754.00 | 8679.57 | 6.18 |
| 2024-09-24 | 16.56 | 16.81 | 0.33 | 2.00 | 47648.00 | 7886.88 | 5.80 |
| 2024-09-23 | 16.17 | 16.48 | 0.39 | 2.42 | 45212.00 | 7444.62 | 5.50 |
| 2024-09-20 | 16.06 | 16.09 | -0.01 | -0.06 | 29699.00 | 4794.67 | 3.61 |
| 2024-09-19 | 15.98 | 16.10 | 0.18 | 1.13 | 29617.00 | 4752.30 | 3.60 |
| 2024-09-18 | 16.28 | 15.92 | -0.36 | -2.21 | 32502.29 | 5166.96 | 3.96 |
| 2024-09-13 | 17.02 | 16.28 | -0.73 | -4.29 | 44509.00 | 7352.71 | 5.42 |
| 2024-09-12 | 17.45 | 17.01 | -0.39 | -2.24 | 33697.29 | 5811.48 | 4.10 |
| 2024-09-11 | 17.63 | 17.40 | -0.45 | -2.52 | 29232.00 | 5112.19 | 3.56 |
| 2024-09-10 | 17.59 | 17.85 | 0.28 | 1.59 | 41532.00 | 7312.13 | 5.05 |
| 2024-09-09 | 17.58 | 17.57 | 0.00 | 0.00 | 33754.00 | 5940.31 | 4.11 |
| 2024-09-06 | 18.01 | 17.57 | -0.43 | -2.39 | 47804.00 | 8456.97 | 5.82 |
| 2024-09-05 | 18.09 | 18.00 | -0.20 | -1.10 | 42195.00 | 7595.41 | 5.13 |
| 2024-09-04 | 18.82 | 18.20 | -0.72 | -3.81 | 70429.00 | 12754.63 | 8.57 |
| 2024-09-03 | 18.97 | 18.92 | -0.12 | -0.63 | 59528.00 | 11262.00 | 7.24 |
| 2024-09-02 | 19.27 | 19.04 | -0.42 | -2.16 | 86378.01 | 16674.13 | 10.51 |
| 2024-08-30 | 19.33 | 19.46 | 1.31 | 7.22 | 150242.34 | 29174.14 | 18.28 |
| 2024-08-29 | 17.38 | 18.15 | 0.93 | 5.40 | 65066.00 | 11614.15 | 7.92 |
| 2024-08-28 | 17.15 | 17.22 | 0.00 | 0.00 | 35477.00 | 6137.03 | 4.30 |
| 2024-08-27 | 17.89 | 17.22 | -0.89 | -4.91 | 47657.34 | 8280.04 | 5.78 |
| 2024-08-26 | 17.95 | 18.11 | 0.17 | 0.95 | 57506.44 | 10300.79 | 6.97 |
| 2024-08-23 | 17.50 | 17.94 | 0.25 | 1.41 | 56631.86 | 10035.69 | 6.87 |
| 2024-08-22 | 17.91 | 17.69 | -0.71 | -3.86 | 70372.12 | 12627.01 | 8.53 |
| 2024-08-21 | 17.88 | 18.40 | 0.42 | 2.34 | 104621.00 | 19394.97 | 12.68 |
| 2024-08-20 | 18.67 | 17.98 | -0.59 | -3.18 | 91904.38 | 16798.78 | 11.14 |
| 2024-08-19 | 19.17 | 18.57 | -1.83 | -8.97 | 148724.25 | 28043.81 | 18.03 |
| 2024-08-16 | 19.51 | 20.40 | 1.11 | 5.75 | 229988.46 | 46896.14 | 27.89 |
| 2024-08-15 | 18.38 | 19.29 | 0.73 | 3.93 | 160748.52 | 30658.29 | 19.49 |
| 2024-08-14 | 17.50 | 18.56 | 1.15 | 6.61 | 105027.96 | 19167.00 | 12.73 |
| 2024-08-13 | 16.83 | 17.41 | 0.46 | 2.71 | 34652.00 | 5993.11 | 4.20 |
| 2024-08-12 | 16.96 | 16.95 | -0.13 | -0.76 | 30803.00 | 5225.41 | 3.73 |
| 2024-08-09 | 17.91 | 17.08 | -0.27 | -1.56 | 54280.00 | 9424.04 | 6.58 |
| 2024-08-08 | 17.20 | 17.35 | 0.09 | 0.52 | 35340.00 | 6050.81 | 4.28 |
| 2024-08-07 | 17.17 | 17.26 | 0.16 | 0.94 | 29217.00 | 5039.17 | 3.54 |
| 2024-08-06 | 17.07 | 17.10 | 0.41 | 2.46 | 41647.00 | 7101.53 | 5.05 |
| 2024-08-05 | 17.66 | 16.69 | -1.24 | -6.92 | 68911.00 | 11882.46 | 8.36 |
| 2024-08-02 | 18.61 | 17.93 | -0.93 | -4.93 | 63084.00 | 11546.00 | 7.65 |
| 2024-08-01 | 18.94 | 18.86 | -0.18 | -0.95 | 83335.68 | 15647.90 | 10.10 |
| 2024-07-31 | 18.55 | 19.04 | 0.30 | 1.60 | 113234.93 | 21018.79 | 13.73 |
| 2024-07-30 | 18.45 | 18.74 | 0.34 | 1.85 | 138135.68 | 26079.70 | 16.75 |
| 2024-07-29 | 17.42 | 18.40 | 1.01 | 5.81 | 94100.28 | 17160.88 | 11.41 |
| 2024-07-26 | 17.40 | 17.39 | 0.09 | 0.52 | 26444.00 | 4592.23 | 3.21 |
| 2024-07-25 | 17.21 | 17.30 | -0.06 | -0.35 | 39023.00 | 6696.71 | 4.73 |
| 2024-07-24 | 18.01 | 17.36 | -0.60 | -3.34 | 49055.89 | 8683.68 | 5.95 |
| 2024-07-23 | 18.65 | 17.96 | -0.71 | -3.80 | 51774.05 | 9462.57 | 6.28 |
| 2024-07-22 | 18.09 | 18.67 | 0.46 | 2.53 | 58942.96 | 10846.81 | 7.15 |
| 2024-07-19 | 17.69 | 18.21 | 0.52 | 2.94 | 71605.00 | 13056.46 | 8.68 |
| 2024-07-18 | 17.90 | 17.69 | -0.39 | -2.16 | 67806.96 | 11867.22 | 8.22 |
| 2024-07-17 | 18.72 | 18.08 | -1.03 | -5.39 | 78834.48 | 14497.46 | 9.56 |
| 2024-07-16 | 19.08 | 19.11 | 0.38 | 2.03 | 90849.22 | 17371.82 | 11.02 |
| 2024-07-15 | 19.31 | 18.73 | -0.17 | -0.90 | 45195.28 | 8490.20 | 5.48 |
| 2024-07-12 | 19.46 | 18.90 | -0.90 | -4.55 | 82306.93 | 15727.97 | 9.98 |
| 2024-07-11 | 19.33 | 19.80 | 0.79 | 4.16 | 109610.44 | 21317.74 | 13.29 |
| 2024-07-10 | 19.50 | 19.01 | -0.59 | -3.01 | 101436.00 | 19457.65 | 12.30 |
| 2024-07-09 | 18.38 | 19.60 | 1.36 | 7.46 | 134722.59 | 25643.32 | 16.33 |
| 2024-07-08 | 18.63 | 18.24 | -0.33 | -1.78 | 53013.00 | 9749.36 | 6.43 |
| 2024-07-05 | 18.93 | 18.57 | -0.20 | -1.07 | 58183.96 | 10812.43 | 7.05 |
| 2024-07-04 | 19.35 | 18.77 | -0.59 | -3.05 | 80938.35 | 15415.71 | 9.81 |
| 2024-07-03 | 19.78 | 19.36 | -0.33 | -1.68 | 90618.87 | 17708.69 | 10.99 |
| 2024-07-02 | 20.52 | 19.69 | -0.66 | -3.24 | 131166.95 | 26352.54 | 15.90 |
| 2024-07-01 | 20.80 | 20.35 | -0.60 | -2.86 | 139320.72 | 27965.63 | 16.89 |
| 2024-06-28 | 20.35 | 20.95 | -1.63 | -7.22 | 180595.53 | 37801.15 | 21.90 |
| 2024-06-27 | 21.65 | 22.58 | 0.88 | 4.06 | 240172.85 | 54985.32 | 29.12 |
| 2024-06-26 | 20.86 | 21.70 | 0.47 | 2.21 | 149179.40 | 31809.35 | 18.09 |
| 2024-06-25 | 21.96 | 21.23 | -0.58 | -2.66 | 164154.77 | 34931.32 | 19.90 |
| 2024-06-24 | 22.01 | 21.81 | -2.10 | -8.78 | 194804.28 | 43237.80 | 23.62 |
| 2024-06-21 | 26.61 | 23.91 | -5.98 | -20.01 | 213663.87 | 55138.75 | 25.91 |
| 2024-06-20 | 25.00 | 29.89 | 3.62 | 13.78 | 299986.25 | 81257.95 | 36.37 |
| 2024-06-19 | 26.83 | 26.27 | -1.11 | -4.05 | 272642.19 | 73066.47 | 33.06 |
| 2024-06-18 | 24.77 | 27.38 | 4.56 | 19.98 | 271732.04 | 70176.36 | 32.95 |
| 2024-06-17 | 18.71 | 22.82 | 3.80 | 19.98 | 251796.68 | 51273.31 | 30.53 |
| 2024-06-14 | 20.77 | 19.02 | -1.28 | -6.31 | 242891.24 | 48758.03 | 29.45 |
| 2024-06-13 | 19.28 | 20.30 | 3.38 | 19.98 | 82558.48 | 16310.36 | 10.01 |
| 2024-06-12 | 15.67 | 16.92 | 2.82 | 20.00 | 52105.53 | 8785.81 | 6.32 |
| 2024-06-11 | 13.73 | 14.10 | 0.24 | 1.73 | 29267.00 | 4015.13 | 3.55 |
| 2024-06-07 | 13.15 | 13.86 | 0.75 | 5.72 | 36014.00 | 4999.36 | 4.37 |
| 2024-06-06 | 14.00 | 13.11 | -0.96 | -6.82 | 29924.13 | 4059.37 | 3.63 |
| 2024-06-05 | 14.42 | 14.07 | -0.38 | -2.63 | 22119.00 | 3148.05 | 2.68 |
| 2024-06-04 | 15.57 | 14.45 | -1.10 | -7.07 | 42778.33 | 6248.65 | 5.19 |
| 2024-06-03 | 15.79 | 15.55 | -0.41 | -2.57 | 42101.63 | 6582.12 | 5.10 |
| 2024-05-31 | 15.03 | 15.96 | 0.84 | 5.56 | 48156.00 | 7593.77 | 5.84 |
| 2024-05-30 | 15.00 | 15.12 | -0.02 | -0.13 | 16476.62 | 2495.89 | 2.00 |
| 2024-05-29 | 14.99 | 15.14 | 0.24 | 1.61 | 18556.00 | 2807.09 | 2.25 |
| 2024-05-28 | 15.09 | 14.90 | -0.36 | -2.36 | 19945.00 | 2987.00 | 2.42 |
| 2024-05-27 | 15.43 | 15.26 | -0.17 | -1.10 | 31030.55 | 4734.17 | 3.76 |
| 2024-05-24 | 15.43 | 15.43 | 0.00 | 0.00 | 23786.12 | 3692.18 | 2.88 |
| 2024-05-23 | 15.64 | 15.43 | -0.24 | -1.53 | 22099.49 | 3428.66 | 2.68 |
| 2024-05-22 | 15.15 | 15.67 | 0.41 | 2.69 | 28203.22 | 4362.36 | 3.42 |
| 2024-05-21 | 15.12 | 15.26 | 0.00 | 0.00 | 36632.51 | 5654.17 | 4.44 |
| 2024-05-20 | 15.09 | 15.26 | 0.07 | 0.46 | 21999.00 | 3342.91 | 2.67 |
| 2024-05-17 | 14.95 | 15.19 | 0.24 | 1.61 | 18175.79 | 2736.30 | 2.20 |
| 2024-05-16 | 15.00 | 14.95 | 0.25 | 1.70 | 11602.00 | 1736.42 | 1.41 |
| 2024-05-15 | 14.70 | 14.70 | -0.07 | -0.47 | 13332.00 | 1979.02 | 1.62 |
| 2024-05-14 | 14.52 | 14.77 | 0.43 | 3.00 | 13106.35 | 1925.06 | 1.59 |
| 2024-05-13 | 15.38 | 14.34 | -0.52 | -3.50 | 15533.00 | 2248.92 | 1.88 |
日K线
周K线
月K线
