大叶股份(300879)股票信息
| 股票代码 | 300879 |
| 股票名称 | 大叶股份 |
| 最新价/元 | 14.90 |
| 涨跌额/元 | -2.69 |
| 涨跌幅/% | -15.29 |
| 买入/元 | 14.90 |
| 卖出/元 | 14.91 |
| 昨收/元 | 17.59 |
| 今开/元 | 16.70 |
| 最高/元 | 16.80 |
| 最低/元 | 14.88 |
| 成交量/手 | 119362.69 |
| 成交额/万 | 18861.61 |
| 股净值/元 | -13.67 |
| 市净率 | 3.09 |
| 总市值/万 | 265689.74 |
| 流通值/万 | 263647.87 |
| 换手率/% | 6.75 |
| 入市日期 | 2020-09-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
大叶股份(300879)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 | 16.70 | 14.90 | -2.69 | -15.29 | 119362.69 | 18861.61 | 6.75 |
| 2024-10-08 | 19.00 | 17.59 | 1.34 | 8.25 | 171142.32 | 29867.25 | 9.73 |
| 2024-09-30 | 14.90 | 16.25 | 1.90 | 13.24 | 133078.44 | 20570.95 | 7.56 |
| 2024-09-27 | 13.94 | 14.35 | 0.69 | 5.05 | 74990.82 | 10623.19 | 4.26 |
| 2024-09-26 | 13.06 | 13.66 | 0.48 | 3.64 | 44556.22 | 5961.00 | 2.53 |
| 2024-09-25 | 13.18 | 13.18 | 0.17 | 1.31 | 47985.31 | 6384.73 | 2.73 |
| 2024-09-24 | 12.70 | 13.01 | 0.36 | 2.85 | 35626.45 | 4572.71 | 2.03 |
| 2024-09-23 | 12.81 | 12.65 | -0.21 | -1.63 | 26328.17 | 3348.24 | 1.50 |
| 2024-09-20 | 13.28 | 12.86 | -0.17 | -1.31 | 24010.84 | 3099.41 | 1.36 |
| 2024-09-19 | 12.71 | 13.03 | 0.41 | 3.25 | 41523.21 | 5379.30 | 2.36 |
| 2024-09-18 | 13.28 | 12.62 | -0.64 | -4.83 | 52604.75 | 6670.83 | 2.99 |
| 2024-09-13 | 13.30 | 13.26 | 0.00 | 0.00 | 31080.08 | 4150.02 | 1.77 |
| 2024-09-12 | 13.33 | 13.26 | 0.01 | 0.08 | 43199.71 | 5810.01 | 2.46 |
| 2024-09-11 | 13.30 | 13.25 | -0.02 | -0.15 | 26726.78 | 3546.34 | 1.52 |
| 2024-09-10 | 13.45 | 13.27 | -0.08 | -0.60 | 35354.69 | 4710.78 | 2.01 |
| 2024-09-09 | 13.31 | 13.35 | -0.14 | -1.04 | 51120.46 | 6860.64 | 2.91 |
| 2024-09-06 | 14.11 | 13.49 | -0.71 | -5.00 | 97074.94 | 13362.39 | 5.52 |
| 2024-09-05 | 14.88 | 14.20 | -0.58 | -3.92 | 117026.21 | 16861.24 | 6.65 |
| 2024-09-04 | 15.56 | 14.78 | -1.21 | -7.57 | 187544.78 | 28458.65 | 11.09 |
| 2024-09-03 | 17.30 | 15.99 | 1.57 | 10.89 | 205792.66 | 33277.55 | 12.17 |
| 2024-09-02 | 13.88 | 14.42 | 0.54 | 3.89 | 69349.70 | 9910.97 | 4.10 |
| 2024-08-30 | 13.80 | 13.88 | 0.08 | 0.58 | 49888.67 | 6945.37 | 2.95 |
| 2024-08-29 | 13.63 | 13.80 | 0.16 | 1.17 | 24882.32 | 3414.85 | 1.47 |
| 2024-08-28 | 13.44 | 13.64 | 0.20 | 1.49 | 34425.27 | 4680.46 | 2.04 |
| 2024-08-27 | 13.53 | 13.44 | -0.27 | -1.97 | 34444.49 | 4662.25 | 2.04 |
| 2024-08-26 | 13.00 | 13.71 | 0.78 | 6.03 | 43141.90 | 5845.69 | 2.55 |
| 2024-08-23 | 12.97 | 12.93 | -0.05 | -0.39 | 15821.00 | 2037.71 | 0.94 |
| 2024-08-22 | 13.25 | 12.98 | -0.35 | -2.63 | 17017.23 | 2254.06 | 1.01 |
| 2024-08-21 | 13.13 | 13.33 | 0.22 | 1.68 | 15932.03 | 2121.56 | 0.94 |
| 2024-08-20 | 13.49 | 13.11 | -0.38 | -2.82 | 24301.49 | 3211.60 | 1.44 |
| 2024-08-19 | 13.82 | 13.49 | -0.33 | -2.39 | 26838.85 | 3665.08 | 1.59 |
| 2024-08-16 | 13.63 | 13.82 | 0.04 | 0.29 | 51840.89 | 7181.58 | 3.07 |
| 2024-08-15 | 14.04 | 13.78 | 0.40 | 2.99 | 66264.77 | 9094.08 | 3.92 |
| 2024-08-14 | 13.18 | 13.38 | 0.21 | 1.60 | 22899.24 | 3043.07 | 1.35 |
| 2024-08-13 | 13.03 | 13.17 | 0.17 | 1.31 | 12912.14 | 1682.62 | 0.76 |
| 2024-08-12 | 13.00 | 13.00 | -0.11 | -0.84 | 18424.87 | 2401.24 | 1.09 |
| 2024-08-09 | 13.14 | 13.11 | 0.04 | 0.31 | 21128.94 | 2797.33 | 1.25 |
| 2024-08-08 | 13.21 | 13.07 | -0.19 | -1.43 | 19454.25 | 2539.37 | 1.15 |
| 2024-08-07 | 13.09 | 13.26 | 0.08 | 0.61 | 18593.81 | 2462.50 | 1.10 |
| 2024-08-06 | 13.03 | 13.18 | 0.28 | 2.17 | 21223.55 | 2769.50 | 1.26 |
| 2024-08-05 | 13.32 | 12.90 | -0.68 | -5.01 | 40850.39 | 5380.75 | 2.42 |
| 2024-08-02 | 13.75 | 13.58 | -0.13 | -0.95 | 43253.64 | 5973.12 | 2.56 |
| 2024-08-01 | 13.65 | 13.71 | 0.03 | 0.22 | 39785.92 | 5487.50 | 2.35 |
| 2024-07-31 | 13.36 | 13.68 | 0.38 | 2.86 | 40419.44 | 5480.63 | 2.39 |
| 2024-07-30 | 13.05 | 13.30 | 0.15 | 1.14 | 26389.67 | 3494.13 | 1.56 |
| 2024-07-29 | 13.49 | 13.15 | -0.28 | -2.09 | 33107.23 | 4369.95 | 1.96 |
| 2024-07-26 | 12.88 | 13.43 | 0.56 | 4.35 | 38100.85 | 5033.30 | 2.25 |
| 2024-07-25 | 12.87 | 12.87 | 0.01 | 0.08 | 27741.65 | 3578.54 | 1.64 |
| 2024-07-24 | 13.10 | 12.86 | -0.26 | -1.98 | 30373.80 | 3952.40 | 1.80 |
| 2024-07-23 | 13.22 | 13.12 | -0.16 | -1.21 | 38842.65 | 5212.16 | 2.30 |
| 2024-07-22 | 13.15 | 13.28 | 0.17 | 1.30 | 24109.04 | 3185.32 | 1.43 |
| 2024-07-19 | 13.15 | 13.11 | -0.12 | -0.91 | 36183.54 | 4762.13 | 2.14 |
| 2024-07-18 | 12.96 | 13.23 | 0.18 | 1.38 | 54659.69 | 7104.77 | 3.23 |
| 2024-07-17 | 13.67 | 13.05 | -0.82 | -5.91 | 66244.25 | 8828.66 | 3.92 |
| 2024-07-16 | 13.64 | 13.87 | 0.23 | 1.69 | 63273.70 | 8675.82 | 3.74 |
| 2024-07-15 | 13.90 | 13.64 | -0.61 | -4.28 | 91838.69 | 12689.14 | 5.43 |
| 2024-07-12 | 14.96 | 14.25 | -1.57 | -9.92 | 160830.00 | 23382.86 | 9.74 |
| 2024-07-11 | 16.22 | 15.82 | -0.45 | -2.77 | 201670.14 | 34132.04 | 12.21 |
| 2024-07-10 | 15.07 | 16.27 | 1.08 | 7.11 | 120667.17 | 18957.69 | 7.31 |
| 2024-07-09 | 14.33 | 15.19 | 0.44 | 2.98 | 77160.37 | 11379.72 | 4.67 |
| 2024-07-08 | 14.73 | 14.75 | -0.20 | -1.34 | 40505.63 | 5875.86 | 2.45 |
| 2024-07-05 | 13.64 | 14.95 | 1.27 | 9.28 | 61984.11 | 8854.90 | 3.75 |
| 2024-07-04 | 13.90 | 13.68 | -0.14 | -1.01 | 28397.41 | 3902.01 | 1.72 |
| 2024-07-03 | 14.50 | 13.82 | -0.76 | -5.21 | 36556.72 | 5110.21 | 2.21 |
| 2024-07-02 | 14.00 | 14.58 | 0.52 | 3.70 | 51462.72 | 7415.68 | 3.12 |
| 2024-07-01 | 13.94 | 14.06 | 0.68 | 5.08 | 51600.13 | 7178.90 | 3.12 |
| 2024-06-28 | 13.10 | 13.38 | 0.17 | 1.29 | 25609.00 | 3439.29 | 1.55 |
| 2024-06-27 | 13.27 | 13.21 | -0.03 | -0.23 | 25139.00 | 3334.64 | 1.52 |
| 2024-06-26 | 12.65 | 13.24 | 0.61 | 4.83 | 25700.69 | 3309.08 | 1.56 |
| 2024-06-25 | 12.32 | 12.63 | 0.43 | 3.53 | 20937.89 | 2632.03 | 1.27 |
| 2024-06-24 | 12.93 | 12.20 | -0.46 | -3.63 | 22679.96 | 2827.89 | 1.37 |
| 2024-06-21 | 12.99 | 12.66 | -0.13 | -1.02 | 13238.00 | 1680.94 | 0.80 |
| 2024-06-20 | 13.30 | 12.79 | -0.48 | -3.62 | 15973.63 | 2071.07 | 0.97 |
| 2024-06-19 | 13.35 | 13.27 | 0.09 | 0.68 | 16124.00 | 2134.40 | 0.98 |
| 2024-06-18 | 12.83 | 13.18 | 0.28 | 2.17 | 17505.62 | 2295.18 | 1.06 |
| 2024-06-17 | 12.92 | 12.90 | -0.22 | -1.68 | 21138.14 | 2736.95 | 1.28 |
| 2024-06-14 | 13.00 | 13.12 | 0.11 | 0.85 | 28631.00 | 3785.13 | 1.73 |
| 2024-06-13 | 13.00 | 13.01 | -0.08 | -0.61 | 21675.65 | 2816.98 | 1.31 |
| 2024-06-12 | 12.63 | 13.09 | 0.45 | 3.56 | 28577.36 | 3727.69 | 1.73 |
| 2024-06-11 | 12.58 | 12.64 | 0.27 | 2.18 | 29841.60 | 3681.01 | 1.81 |
| 2024-06-07 | 11.90 | 12.37 | 0.56 | 4.74 | 31964.56 | 3904.77 | 1.93 |
| 2024-06-06 | 12.46 | 11.81 | -0.65 | -5.22 | 40145.61 | 4781.23 | 2.43 |
| 2024-06-05 | 13.21 | 12.46 | -0.79 | -5.96 | 35271.00 | 4465.29 | 2.13 |
| 2024-06-04 | 13.45 | 13.25 | -0.27 | -2.00 | 30776.15 | 4058.17 | 1.86 |
| 2024-06-03 | 13.99 | 13.52 | -0.48 | -3.43 | 42133.17 | 5737.72 | 2.55 |
| 2024-05-31 | 13.98 | 14.00 | 0.00 | 0.00 | 33102.55 | 4605.60 | 2.00 |
| 2024-05-30 | 14.07 | 14.00 | -0.15 | -1.06 | 24770.73 | 3456.94 | 1.50 |
| 2024-05-29 | 14.00 | 14.15 | 0.15 | 1.07 | 34321.73 | 4838.37 | 2.16 |
| 2024-05-28 | 14.52 | 14.00 | -0.96 | -6.42 | 76325.67 | 10890.38 | 4.81 |
| 2024-05-27 | 13.69 | 14.96 | 1.01 | 7.24 | 102237.01 | 15122.15 | 6.44 |
| 2024-05-24 | 13.61 | 13.95 | 0.35 | 2.57 | 52140.19 | 7289.33 | 3.28 |
| 2024-05-23 | 13.70 | 13.60 | -0.17 | -1.24 | 30264.30 | 4135.75 | 1.91 |
| 2024-05-22 | 14.23 | 13.77 | -0.34 | -2.41 | 38747.87 | 5349.10 | 2.44 |
| 2024-05-21 | 14.40 | 14.11 | -0.24 | -1.67 | 41683.74 | 5843.59 | 2.62 |
| 2024-05-20 | 14.48 | 14.35 | -0.15 | -1.03 | 45957.27 | 6599.61 | 2.89 |
| 2024-05-17 | 15.00 | 14.50 | -0.80 | -5.23 | 67519.17 | 9796.94 | 4.25 |
| 2024-05-16 | 15.40 | 15.30 | 0.01 | 0.07 | 52710.01 | 8021.33 | 3.32 |
| 2024-05-15 | 15.84 | 15.29 | -0.73 | -4.56 | 86557.01 | 13595.82 | 5.45 |
| 2024-05-14 | 15.85 | 16.02 | -0.35 | -2.14 | 120954.39 | 19769.61 | 7.62 |
| 2024-05-13 | 15.00 | 16.37 | 0.81 | 5.21 | 93125.28 | 14797.70 | 5.86 |
日K线
周K线
月K线
