欧陆通(300870)股票信息
| 股票代码 | 300870 |
| 股票名称 | 欧陆通 |
| 最新价/元 | 51.20 |
| 涨跌额/元 | -6.28 |
| 涨跌幅/% | -10.93 |
| 买入/元 | 51.09 |
| 卖出/元 | 51.20 |
| 昨收/元 | 57.48 |
| 今开/元 | 54.45 |
| 最高/元 | 55.45 |
| 最低/元 | 49.76 |
| 成交量/手 | 52138.15 |
| 成交额/万 | 27654.93 |
| 股净值/元 | 26.53 |
| 市净率 | 2.72 |
| 总市值/万 | 518144.00 |
| 流通值/万 | 518144.00 |
| 换手率/% | 5.15 |
| 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 |
欧陆通(300870)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 | 54.45 | 51.20 | -6.28 | -10.93 | 52138.15 | 27654.93 | 5.15 |
| 2024-10-08 | 58.08 | 57.48 | 8.30 | 16.88 | 69658.62 | 38585.75 | 6.88 |
| 2024-09-30 | 44.14 | 49.48 | 6.84 | 16.04 | 54621.09 | 25661.31 | 5.40 |
| 2024-09-27 | 40.73 | 42.64 | 2.44 | 6.07 | 33180.75 | 13921.32 | 3.28 |
| 2024-09-26 | 39.40 | 40.20 | 0.66 | 1.67 | 22377.74 | 8838.07 | 2.21 |
| 2024-09-25 | 40.26 | 39.54 | -0.27 | -0.68 | 26238.72 | 10529.58 | 2.59 |
| 2024-09-24 | 38.96 | 39.81 | 0.92 | 2.37 | 18678.35 | 7316.38 | 1.85 |
| 2024-09-23 | 39.01 | 38.89 | -0.36 | -0.92 | 12955.99 | 5070.23 | 1.28 |
| 2024-09-20 | 39.32 | 39.25 | 0.08 | 0.20 | 15763.42 | 6220.17 | 1.56 |
| 2024-09-19 | 39.01 | 39.17 | 0.08 | 0.21 | 14993.91 | 5871.53 | 1.48 |
| 2024-09-18 | 38.56 | 39.09 | 0.54 | 1.40 | 11252.99 | 4368.71 | 1.11 |
| 2024-09-13 | 39.48 | 38.55 | -0.86 | -2.18 | 8456.04 | 3282.56 | 0.84 |
| 2024-09-12 | 39.60 | 39.41 | 0.13 | 0.33 | 13183.00 | 5237.21 | 1.30 |
| 2024-09-11 | 39.19 | 39.28 | -0.17 | -0.43 | 10018.00 | 3943.76 | 0.99 |
| 2024-09-10 | 38.44 | 39.45 | 1.01 | 2.63 | 16933.83 | 6603.61 | 1.67 |
| 2024-09-09 | 38.50 | 38.44 | -0.46 | -1.18 | 11006.03 | 4242.51 | 1.09 |
| 2024-09-06 | 40.10 | 38.90 | -1.05 | -2.63 | 13006.04 | 5094.99 | 1.29 |
| 2024-09-05 | 40.07 | 39.95 | -0.35 | -0.87 | 12541.00 | 5048.35 | 1.24 |
| 2024-09-04 | 39.75 | 40.30 | 0.21 | 0.52 | 19664.19 | 7846.20 | 1.94 |
| 2024-09-03 | 39.70 | 40.09 | 0.27 | 0.68 | 19143.32 | 7662.41 | 1.89 |
| 2024-09-02 | 39.33 | 39.82 | 0.27 | 0.68 | 30526.96 | 12230.43 | 3.02 |
| 2024-08-30 | 39.72 | 39.55 | -0.35 | -0.88 | 44524.05 | 17885.43 | 4.40 |
| 2024-08-29 | 39.00 | 39.90 | 2.45 | 6.54 | 47976.28 | 18806.40 | 4.74 |
| 2024-08-28 | 35.70 | 37.45 | 1.63 | 4.55 | 17854.40 | 6587.27 | 1.76 |
| 2024-08-27 | 36.82 | 35.82 | -0.83 | -2.27 | 10166.04 | 3663.71 | 1.00 |
| 2024-08-26 | 35.42 | 36.65 | 1.33 | 3.77 | 13859.35 | 5036.44 | 1.37 |
| 2024-08-23 | 34.90 | 35.32 | 0.39 | 1.12 | 9396.04 | 3304.35 | 0.93 |
| 2024-08-22 | 35.81 | 34.93 | -0.80 | -2.24 | 8207.00 | 2893.66 | 0.81 |
| 2024-08-21 | 35.33 | 35.73 | 0.35 | 0.99 | 8178.00 | 2924.80 | 0.81 |
| 2024-08-20 | 36.25 | 35.38 | -0.78 | -2.16 | 11711.44 | 4175.87 | 1.16 |
| 2024-08-19 | 37.70 | 36.16 | -1.49 | -3.96 | 14689.00 | 5401.92 | 1.45 |
| 2024-08-16 | 36.89 | 37.65 | 1.01 | 2.76 | 18571.68 | 6964.07 | 1.84 |
| 2024-08-15 | 35.99 | 36.64 | 0.53 | 1.47 | 11533.53 | 4206.62 | 1.14 |
| 2024-08-14 | 36.26 | 36.11 | -0.15 | -0.41 | 6462.58 | 2339.49 | 0.64 |
| 2024-08-13 | 35.66 | 36.26 | 0.53 | 1.48 | 7914.00 | 2844.44 | 0.78 |
| 2024-08-12 | 35.80 | 35.73 | -0.18 | -0.50 | 8571.05 | 3060.49 | 0.85 |
| 2024-08-09 | 36.33 | 35.91 | -0.23 | -0.64 | 7445.26 | 2704.68 | 0.74 |
| 2024-08-08 | 36.10 | 36.14 | -0.34 | -0.93 | 9437.57 | 3395.16 | 0.93 |
| 2024-08-07 | 36.32 | 36.48 | 0.15 | 0.41 | 8575.86 | 3138.35 | 0.85 |
| 2024-08-06 | 36.24 | 36.33 | 0.89 | 2.51 | 11866.73 | 4277.53 | 1.17 |
| 2024-08-05 | 36.50 | 35.44 | -1.50 | -4.06 | 16317.40 | 5933.07 | 1.61 |
| 2024-08-02 | 38.30 | 36.94 | -1.79 | -4.62 | 18187.34 | 6819.99 | 1.80 |
| 2024-08-01 | 38.62 | 38.73 | 0.29 | 0.75 | 16135.08 | 6258.29 | 1.59 |
| 2024-07-31 | 37.21 | 38.44 | 1.24 | 3.33 | 15377.65 | 5840.09 | 1.52 |
| 2024-07-30 | 37.18 | 37.20 | -0.27 | -0.72 | 13530.54 | 5009.73 | 1.34 |
| 2024-07-29 | 38.21 | 37.47 | -0.74 | -1.94 | 15159.64 | 5698.14 | 1.50 |
| 2024-07-26 | 37.32 | 38.21 | 0.73 | 1.95 | 12821.60 | 4873.77 | 1.27 |
| 2024-07-25 | 37.50 | 37.48 | -0.45 | -1.19 | 15178.29 | 5716.10 | 1.50 |
| 2024-07-24 | 38.01 | 37.93 | -0.28 | -0.73 | 15695.37 | 6031.81 | 1.55 |
| 2024-07-23 | 40.14 | 38.21 | -1.62 | -4.07 | 12269.85 | 4804.39 | 1.21 |
| 2024-07-22 | 39.79 | 39.83 | 0.04 | 0.10 | 12501.04 | 4961.08 | 1.24 |
| 2024-07-19 | 38.85 | 39.79 | 0.75 | 1.92 | 14085.50 | 5588.28 | 1.39 |
| 2024-07-18 | 39.50 | 39.04 | -0.92 | -2.30 | 16403.52 | 6334.92 | 1.62 |
| 2024-07-17 | 41.83 | 39.96 | -1.87 | -4.47 | 14704.97 | 5979.02 | 1.45 |
| 2024-07-16 | 41.56 | 41.83 | 0.02 | 0.05 | 16434.43 | 6826.03 | 1.62 |
| 2024-07-15 | 41.77 | 41.81 | -0.33 | -0.78 | 11695.11 | 4893.10 | 1.16 |
| 2024-07-12 | 41.97 | 42.14 | 0.01 | 0.02 | 14003.46 | 5866.71 | 1.38 |
| 2024-07-11 | 41.80 | 42.13 | 1.15 | 2.81 | 19516.17 | 8154.32 | 1.93 |
| 2024-07-10 | 40.70 | 40.98 | 0.14 | 0.34 | 15280.00 | 6284.00 | 1.51 |
| 2024-07-09 | 38.72 | 40.84 | 2.09 | 5.39 | 22004.33 | 8794.17 | 2.17 |
| 2024-07-08 | 39.00 | 38.75 | -0.76 | -1.92 | 12127.32 | 4734.09 | 1.20 |
| 2024-07-05 | 38.40 | 39.51 | -0.05 | -0.13 | 25740.79 | 10060.06 | 2.54 |
| 2024-07-04 | 40.56 | 39.56 | -1.01 | -2.49 | 20943.23 | 8363.10 | 2.07 |
| 2024-07-03 | 42.48 | 40.57 | -0.91 | -2.19 | 26303.82 | 10793.99 | 2.60 |
| 2024-07-02 | 42.14 | 41.48 | -1.11 | -2.61 | 14674.58 | 6122.12 | 1.45 |
| 2024-07-01 | 43.42 | 42.59 | -0.79 | -1.82 | 17157.46 | 7284.03 | 1.70 |
| 2024-06-28 | 42.15 | 43.38 | 1.08 | 2.55 | 16914.89 | 7372.24 | 1.67 |
| 2024-06-27 | 43.25 | 42.30 | -1.32 | -3.03 | 15931.85 | 6842.69 | 1.57 |
| 2024-06-26 | 41.60 | 43.62 | 2.02 | 4.86 | 18860.98 | 8033.21 | 1.86 |
| 2024-06-25 | 43.20 | 41.60 | -1.03 | -2.42 | 18383.83 | 7703.23 | 1.82 |
| 2024-06-24 | 45.00 | 42.63 | -2.62 | -5.79 | 20291.13 | 8837.39 | 2.01 |
| 2024-06-21 | 45.18 | 45.25 | -0.38 | -0.83 | 16925.79 | 7621.13 | 1.67 |
| 2024-06-20 | 47.00 | 45.63 | -1.75 | -3.69 | 21536.38 | 10004.01 | 2.13 |
| 2024-06-19 | 47.50 | 47.38 | 0.03 | 0.06 | 23990.66 | 11385.30 | 2.37 |
| 2024-06-18 | 46.76 | 47.35 | 0.30 | 0.64 | 16349.00 | 7716.75 | 1.62 |
| 2024-06-17 | 46.31 | 47.05 | 0.50 | 1.07 | 21120.00 | 9950.35 | 2.09 |
| 2024-06-14 | 45.91 | 46.55 | 0.25 | 0.54 | 26147.53 | 12117.68 | 2.58 |
| 2024-06-13 | 45.26 | 46.30 | 1.13 | 2.50 | 34153.31 | 15785.65 | 3.37 |
| 2024-06-12 | 43.80 | 45.17 | 1.37 | 3.13 | 25401.70 | 11420.68 | 2.51 |
| 2024-06-11 | 43.20 | 43.80 | 0.55 | 1.27 | 19112.32 | 8304.81 | 1.89 |
| 2024-06-07 | 44.05 | 43.25 | 0.29 | 0.68 | 22521.06 | 9768.68 | 2.23 |
| 2024-06-06 | 44.58 | 42.96 | -1.02 | -2.32 | 28596.95 | 12556.57 | 2.83 |
| 2024-06-05 | 46.88 | 43.98 | -3.50 | -7.37 | 36788.00 | 16674.02 | 3.64 |
| 2024-06-04 | 48.09 | 47.48 | 0.10 | 0.21 | 27779.00 | 13050.34 | 2.74 |
| 2024-06-03 | 45.76 | 47.38 | 1.12 | 2.42 | 34767.01 | 16394.74 | 3.44 |
| 2024-05-31 | 45.88 | 46.26 | 0.25 | 0.54 | 29277.00 | 13738.33 | 2.89 |
| 2024-05-30 | 46.66 | 46.01 | -1.21 | -2.56 | 31829.69 | 14728.08 | 3.15 |
| 2024-05-29 | 48.52 | 47.22 | -2.63 | -5.28 | 54983.76 | 26455.86 | 5.43 |
| 2024-05-28 | 48.66 | 49.85 | 0.22 | 0.44 | 63191.29 | 31421.98 | 6.24 |
| 2024-05-27 | 48.89 | 49.63 | 1.15 | 2.37 | 91056.08 | 46135.81 | 9.00 |
| 2024-05-24 | 46.50 | 48.48 | 1.93 | 4.15 | 74631.92 | 36389.46 | 7.37 |
| 2024-05-23 | 47.80 | 46.88 | -0.42 | -0.89 | 33737.16 | 15937.15 | 3.33 |
| 2024-05-22 | 45.48 | 47.30 | 1.40 | 3.05 | 35530.87 | 16554.57 | 3.51 |
| 2024-05-21 | 46.66 | 45.90 | -1.05 | -2.24 | 18177.93 | 8391.81 | 1.80 |
| 2024-05-20 | 46.06 | 46.95 | 0.37 | 0.79 | 28937.17 | 13394.20 | 2.86 |
| 2024-05-17 | 45.22 | 46.58 | 1.06 | 2.33 | 39893.65 | 18521.67 | 3.94 |
| 2024-05-16 | 45.50 | 45.52 | 1.08 | 2.43 | 37493.77 | 17151.95 | 3.70 |
| 2024-05-15 | 44.00 | 44.44 | 0.18 | 0.41 | 17884.22 | 7999.85 | 1.77 |
| 2024-05-14 | 44.62 | 44.26 | -0.20 | -0.45 | 17799.66 | 7859.21 | 1.76 |
| 2024-05-13 | 44.20 | 44.46 | -0.25 | -0.56 | 14466.71 | 6470.52 | 1.43 |
日K线
周K线
月K线
