蒙泰高新(300876)股票信息
| 股票代码 | 300876 |
| 股票名称 | 蒙泰高新 |
| 最新价/元 | 16.80 |
| 涨跌额/元 | -2.31 |
| 涨跌幅/% | -12.09 |
| 买入/元 | 16.80 |
| 卖出/元 | 16.82 |
| 昨收/元 | 19.11 |
| 今开/元 | 18.80 |
| 最高/元 | 18.80 |
| 最低/元 | 16.78 |
| 成交量/手 | 18010.76 |
| 成交额/万 | 3173.31 |
| 股净值/元 | 75.10 |
| 市净率 | 2.04 |
| 总市值/万 | 161283.76 |
| 流通值/万 | 114890.56 |
| 换手率/% | 2.63 |
| 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 |
蒙泰高新(300876)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 | 18.80 | 16.80 | -2.31 | -12.09 | 18010.76 | 3173.31 | 2.63 |
| 2024-10-08 | 21.00 | 19.11 | 1.36 | 7.66 | 27730.80 | 5410.51 | 4.05 |
| 2024-09-30 | 16.48 | 17.75 | 2.06 | 13.13 | 18318.28 | 3125.99 | 2.68 |
| 2024-09-27 | 15.37 | 15.69 | 0.69 | 4.60 | 13708.46 | 2150.55 | 2.00 |
| 2024-09-26 | 14.71 | 15.00 | 0.50 | 3.45 | 7679.00 | 1139.02 | 1.12 |
| 2024-09-25 | 14.44 | 14.50 | 0.21 | 1.47 | 5620.00 | 818.81 | 0.82 |
| 2024-09-24 | 13.98 | 14.29 | 0.56 | 4.08 | 5320.28 | 746.43 | 0.78 |
| 2024-09-23 | 13.86 | 13.73 | 0.05 | 0.37 | 3116.50 | 426.15 | 0.46 |
| 2024-09-20 | 14.00 | 13.68 | -0.27 | -1.94 | 4442.00 | 609.77 | 0.65 |
| 2024-09-19 | 13.51 | 13.95 | 0.57 | 4.26 | 6180.00 | 855.45 | 0.90 |
| 2024-09-18 | 13.82 | 13.38 | -0.36 | -2.62 | 5678.00 | 759.84 | 0.83 |
| 2024-09-13 | 14.29 | 13.74 | -0.32 | -2.28 | 8220.00 | 1141.94 | 1.20 |
| 2024-09-12 | 14.41 | 14.06 | 0.10 | 0.72 | 4267.00 | 607.61 | 0.62 |
| 2024-09-11 | 14.35 | 13.96 | -0.38 | -2.65 | 5114.00 | 720.53 | 0.75 |
| 2024-09-10 | 14.11 | 14.34 | 0.22 | 1.56 | 3570.00 | 505.93 | 0.52 |
| 2024-09-09 | 14.19 | 14.12 | -0.04 | -0.28 | 4941.00 | 699.95 | 0.72 |
| 2024-09-06 | 14.65 | 14.16 | -0.48 | -3.28 | 4410.00 | 633.51 | 0.64 |
| 2024-09-05 | 14.66 | 14.64 | 0.05 | 0.34 | 2700.46 | 395.49 | 0.39 |
| 2024-09-04 | 14.60 | 14.59 | -0.29 | -1.95 | 4450.00 | 653.14 | 0.65 |
| 2024-09-03 | 14.72 | 14.88 | 0.16 | 1.09 | 2961.00 | 438.90 | 0.43 |
| 2024-09-02 | 14.78 | 14.72 | 0.00 | 0.00 | 4786.00 | 705.99 | 0.70 |
| 2024-08-30 | 14.76 | 14.72 | -0.03 | -0.20 | 6202.00 | 921.96 | 0.91 |
| 2024-08-29 | 14.58 | 14.75 | 0.15 | 1.03 | 4314.00 | 632.94 | 0.63 |
| 2024-08-28 | 14.15 | 14.60 | 0.31 | 2.17 | 5449.00 | 792.92 | 0.80 |
| 2024-08-27 | 14.34 | 14.29 | -0.05 | -0.35 | 5400.50 | 771.67 | 0.79 |
| 2024-08-26 | 13.71 | 14.34 | 0.54 | 3.91 | 7342.65 | 1041.84 | 1.07 |
| 2024-08-23 | 13.80 | 13.80 | -0.12 | -0.86 | 4330.00 | 597.90 | 0.63 |
| 2024-08-22 | 14.33 | 13.92 | -0.30 | -2.11 | 5219.00 | 735.44 | 0.76 |
| 2024-08-21 | 14.40 | 14.22 | -0.18 | -1.25 | 4434.64 | 634.92 | 0.65 |
| 2024-08-20 | 14.66 | 14.40 | -0.32 | -2.17 | 3712.00 | 537.68 | 0.54 |
| 2024-08-19 | 14.81 | 14.72 | -0.10 | -0.68 | 4485.00 | 662.17 | 0.66 |
| 2024-08-16 | 15.26 | 14.82 | -0.35 | -2.31 | 8190.11 | 1229.04 | 1.20 |
| 2024-08-15 | 15.13 | 15.17 | 0.08 | 0.53 | 5222.22 | 787.62 | 0.76 |
| 2024-08-14 | 15.33 | 15.09 | -0.23 | -1.50 | 4396.00 | 669.49 | 0.64 |
| 2024-08-13 | 15.06 | 15.32 | 0.26 | 1.73 | 5760.00 | 874.13 | 0.84 |
| 2024-08-12 | 15.21 | 15.06 | -0.19 | -1.25 | 4560.00 | 688.48 | 0.67 |
| 2024-08-09 | 15.36 | 15.25 | -0.05 | -0.33 | 4886.00 | 754.53 | 0.71 |
| 2024-08-08 | 15.19 | 15.30 | -0.10 | -0.65 | 5050.11 | 771.06 | 0.74 |
| 2024-08-07 | 15.23 | 15.40 | 0.00 | 0.00 | 5318.00 | 818.29 | 0.78 |
| 2024-08-06 | 15.22 | 15.40 | 0.34 | 2.26 | 5595.49 | 858.79 | 0.82 |
| 2024-08-05 | 15.57 | 15.06 | -0.59 | -3.77 | 7177.00 | 1098.01 | 1.05 |
| 2024-08-02 | 15.75 | 15.65 | -0.22 | -1.39 | 5578.00 | 879.56 | 0.82 |
| 2024-08-01 | 15.75 | 15.87 | 0.08 | 0.51 | 5776.78 | 919.56 | 0.84 |
| 2024-07-31 | 15.49 | 15.79 | 0.31 | 2.00 | 7664.00 | 1197.67 | 1.12 |
| 2024-07-30 | 15.30 | 15.48 | 0.19 | 1.24 | 5290.00 | 816.57 | 0.77 |
| 2024-07-29 | 15.21 | 15.29 | 0.11 | 0.73 | 4918.00 | 751.58 | 0.72 |
| 2024-07-26 | 15.06 | 15.18 | 0.15 | 1.00 | 3875.00 | 591.75 | 0.57 |
| 2024-07-25 | 14.88 | 15.03 | 0.15 | 1.01 | 6877.33 | 1030.55 | 1.01 |
| 2024-07-24 | 15.00 | 14.88 | -0.34 | -2.23 | 4693.00 | 704.14 | 0.69 |
| 2024-07-23 | 15.58 | 15.22 | -0.33 | -2.12 | 4198.00 | 650.22 | 0.61 |
| 2024-07-22 | 15.60 | 15.55 | 0.13 | 0.84 | 3578.00 | 555.77 | 0.52 |
| 2024-07-19 | 15.31 | 15.42 | 0.11 | 0.72 | 3684.00 | 567.79 | 0.54 |
| 2024-07-18 | 15.41 | 15.31 | -0.10 | -0.65 | 4248.00 | 643.88 | 0.62 |
| 2024-07-17 | 15.44 | 15.41 | -0.13 | -0.84 | 7166.00 | 1109.47 | 1.05 |
| 2024-07-16 | 15.90 | 15.54 | -0.37 | -2.33 | 4542.00 | 709.68 | 0.66 |
| 2024-07-15 | 16.20 | 15.91 | -0.43 | -2.63 | 6892.28 | 1094.45 | 1.01 |
| 2024-07-12 | 16.45 | 16.34 | -0.34 | -2.04 | 5498.01 | 913.28 | 0.80 |
| 2024-07-11 | 16.40 | 16.68 | 0.62 | 3.86 | 6502.00 | 1080.91 | 0.95 |
| 2024-07-10 | 16.36 | 16.06 | -0.35 | -2.13 | 3743.00 | 606.26 | 0.55 |
| 2024-07-09 | 16.24 | 16.41 | 0.36 | 2.24 | 5949.00 | 956.46 | 0.87 |
| 2024-07-08 | 16.40 | 16.05 | -0.59 | -3.55 | 4057.15 | 657.77 | 0.59 |
| 2024-07-05 | 16.42 | 16.64 | 0.17 | 1.03 | 3778.00 | 623.32 | 0.55 |
| 2024-07-04 | 17.19 | 16.47 | -0.71 | -4.13 | 6102.66 | 1017.19 | 0.89 |
| 2024-07-03 | 17.24 | 17.18 | -0.19 | -1.09 | 4130.00 | 710.92 | 0.60 |
| 2024-07-02 | 17.20 | 17.37 | 0.18 | 1.05 | 5104.00 | 884.51 | 0.75 |
| 2024-07-01 | 17.15 | 17.19 | 0.01 | 0.06 | 4806.00 | 823.51 | 0.70 |
| 2024-06-28 | 17.27 | 17.18 | -0.01 | -0.06 | 7094.00 | 1233.72 | 1.04 |
| 2024-06-27 | 17.62 | 17.19 | -0.42 | -2.39 | 5292.66 | 924.26 | 0.77 |
| 2024-06-26 | 16.88 | 17.61 | 0.80 | 4.76 | 8220.00 | 1419.80 | 1.20 |
| 2024-06-25 | 16.59 | 16.81 | 0.33 | 2.00 | 6906.00 | 1157.91 | 1.01 |
| 2024-06-24 | 17.40 | 16.48 | -0.99 | -5.67 | 6922.00 | 1159.95 | 1.01 |
| 2024-06-21 | 17.45 | 17.47 | 0.02 | 0.12 | 6164.00 | 1081.47 | 0.90 |
| 2024-06-20 | 18.25 | 17.45 | -0.62 | -3.43 | 7075.01 | 1251.66 | 1.03 |
| 2024-06-19 | 17.95 | 18.07 | -0.07 | -0.39 | 5852.00 | 1056.16 | 0.86 |
| 2024-06-18 | 17.88 | 18.14 | 0.29 | 1.63 | 6924.45 | 1249.79 | 1.01 |
| 2024-06-17 | 17.92 | 17.85 | -0.07 | -0.39 | 6772.00 | 1209.87 | 0.99 |
| 2024-06-14 | 17.59 | 17.92 | 0.19 | 1.07 | 7483.55 | 1330.36 | 1.09 |
| 2024-06-13 | 17.80 | 17.73 | -0.20 | -1.12 | 8421.00 | 1499.75 | 1.23 |
| 2024-06-12 | 17.79 | 17.93 | 0.37 | 2.11 | 10992.00 | 1974.70 | 1.61 |
| 2024-06-11 | 17.34 | 17.56 | 0.21 | 1.21 | 9339.00 | 1609.02 | 1.37 |
| 2024-06-07 | 17.09 | 17.35 | 0.26 | 1.52 | 11491.66 | 2017.27 | 1.68 |
| 2024-06-06 | 17.50 | 17.09 | -0.41 | -2.34 | 20562.00 | 3624.96 | 3.01 |
| 2024-06-05 | 18.01 | 17.50 | -0.72 | -3.95 | 13643.85 | 2414.36 | 2.00 |
| 2024-06-04 | 18.90 | 18.22 | -0.93 | -4.86 | 17931.01 | 3243.43 | 2.62 |
| 2024-06-03 | 19.21 | 19.15 | -0.16 | -0.83 | 19862.00 | 3799.35 | 2.90 |
| 2024-05-31 | 20.27 | 19.31 | -1.14 | -5.58 | 26869.00 | 5343.24 | 3.93 |
| 2024-05-30 | 21.30 | 20.45 | -1.36 | -6.24 | 21575.00 | 4501.24 | 3.15 |
| 2024-05-29 | 20.72 | 21.81 | 0.54 | 2.54 | 33810.15 | 7071.29 | 4.94 |
| 2024-05-28 | 20.50 | 21.27 | 0.62 | 3.00 | 28633.61 | 6099.72 | 4.19 |
| 2024-05-27 | 21.36 | 20.65 | -1.24 | -5.67 | 38488.00 | 8346.50 | 5.63 |
| 2024-05-24 | 21.19 | 21.89 | 0.70 | 3.30 | 44111.50 | 9583.26 | 6.45 |
| 2024-05-23 | 20.82 | 21.19 | 0.01 | 0.05 | 31562.66 | 6588.92 | 4.62 |
| 2024-05-22 | 20.23 | 21.18 | 0.68 | 3.32 | 41613.12 | 8584.63 | 6.08 |
| 2024-05-21 | 20.88 | 20.50 | -0.95 | -4.43 | 45616.33 | 9281.70 | 6.67 |
| 2024-05-20 | 23.21 | 21.45 | -2.90 | -11.91 | 53621.64 | 11756.73 | 7.84 |
| 2024-05-17 | 21.57 | 24.35 | 1.97 | 8.80 | 73334.95 | 17318.21 | 10.72 |
| 2024-05-16 | 18.50 | 22.38 | 3.73 | 20.00 | 28243.80 | 6151.53 | 4.13 |
| 2024-05-15 | 17.50 | 18.65 | 0.99 | 5.61 | 16806.29 | 3126.52 | 2.46 |
| 2024-05-14 | 17.81 | 17.66 | 0.15 | 0.86 | 5159.00 | 915.96 | 0.75 |
| 2024-05-13 | 17.97 | 17.51 | -0.63 | -3.47 | 7065.00 | 1241.51 | 1.03 |
日K线
周K线
月K线
