盛德鑫泰(300881)股票信息
| 股票代码 | 300881 |
| 股票名称 | 盛德鑫泰 |
| 最新价/元 | 30.70 |
| 涨跌额/元 | -6.33 |
| 涨跌幅/% | -17.09 |
| 买入/元 | 30.70 |
| 卖出/元 | 30.71 |
| 昨收/元 | 37.03 |
| 今开/元 | 34.00 |
| 最高/元 | 34.40 |
| 最低/元 | 30.70 |
| 成交量/手 | 66762.03 |
| 成交额/万 | 22045.71 |
| 股净值/元 | 28.02 |
| 市净率 | 3.46 |
| 总市值/万 | 337700.00 |
| 流通值/万 | 176237.19 |
| 换手率/% | 11.63 |
| 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 |
盛德鑫泰(300881)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 | 34.00 | 30.70 | -6.33 | -17.09 | 66762.03 | 22045.71 | 11.63 |
| 2024-10-08 | 39.00 | 37.03 | 3.53 | 10.54 | 107105.91 | 39721.83 | 18.66 |
| 2024-09-30 | 31.90 | 33.50 | 4.57 | 15.80 | 107419.28 | 34112.89 | 18.71 |
| 2024-09-27 | 28.90 | 28.93 | 1.10 | 3.95 | 94043.90 | 26733.65 | 16.38 |
| 2024-09-26 | 26.25 | 27.83 | 0.57 | 2.09 | 85498.26 | 23769.01 | 14.89 |
| 2024-09-25 | 27.76 | 27.26 | -0.64 | -2.29 | 104815.20 | 29611.45 | 18.26 |
| 2024-09-24 | 23.05 | 27.90 | 4.65 | 20.00 | 86202.57 | 23000.30 | 15.02 |
| 2024-09-23 | 22.30 | 23.25 | 0.94 | 4.21 | 19849.40 | 4574.34 | 3.46 |
| 2024-09-20 | 22.91 | 22.31 | -0.63 | -2.75 | 8961.30 | 2007.05 | 1.56 |
| 2024-09-19 | 22.11 | 22.94 | 0.83 | 3.75 | 13768.40 | 3138.42 | 2.40 |
| 2024-09-18 | 22.19 | 22.11 | -0.16 | -0.72 | 7704.00 | 1686.44 | 1.34 |
| 2024-09-13 | 22.66 | 22.27 | -0.41 | -1.81 | 6069.00 | 1364.22 | 1.06 |
| 2024-09-12 | 22.61 | 22.68 | -0.08 | -0.35 | 5932.90 | 1357.93 | 1.03 |
| 2024-09-11 | 22.51 | 22.76 | 0.13 | 0.57 | 5913.20 | 1340.86 | 1.03 |
| 2024-09-10 | 22.48 | 22.63 | 0.07 | 0.31 | 6263.80 | 1415.34 | 1.09 |
| 2024-09-09 | 22.60 | 22.56 | -0.21 | -0.92 | 6710.10 | 1510.13 | 1.17 |
| 2024-09-06 | 23.30 | 22.77 | -0.54 | -2.32 | 9022.00 | 2076.78 | 1.57 |
| 2024-09-05 | 23.57 | 23.31 | -0.26 | -1.10 | 8228.00 | 1928.82 | 1.43 |
| 2024-09-04 | 23.72 | 23.57 | -0.18 | -0.76 | 6713.00 | 1582.02 | 1.17 |
| 2024-09-03 | 23.51 | 23.75 | 0.24 | 1.02 | 9213.50 | 2177.16 | 1.60 |
| 2024-09-02 | 23.90 | 23.51 | -0.39 | -1.63 | 14714.50 | 3475.39 | 2.56 |
| 2024-08-30 | 23.72 | 23.90 | 0.30 | 1.27 | 16142.50 | 3861.17 | 2.81 |
| 2024-08-29 | 23.04 | 23.60 | 0.43 | 1.86 | 12118.00 | 2841.97 | 2.11 |
| 2024-08-28 | 22.90 | 23.17 | 0.25 | 1.09 | 8103.40 | 1878.65 | 1.41 |
| 2024-08-27 | 23.36 | 22.92 | -0.44 | -1.88 | 7641.00 | 1759.73 | 1.33 |
| 2024-08-26 | 22.85 | 23.36 | 0.31 | 1.35 | 12110.06 | 2820.07 | 2.11 |
| 2024-08-23 | 23.34 | 23.05 | -0.36 | -1.54 | 11149.33 | 2565.10 | 1.94 |
| 2024-08-22 | 23.48 | 23.41 | 0.09 | 0.39 | 17707.70 | 4173.72 | 3.08 |
| 2024-08-21 | 22.92 | 23.32 | 0.34 | 1.48 | 16305.53 | 3782.45 | 2.84 |
| 2024-08-20 | 23.05 | 22.98 | 0.12 | 0.53 | 11210.00 | 2566.93 | 1.95 |
| 2024-08-19 | 22.79 | 22.86 | 0.10 | 0.44 | 8515.70 | 1951.80 | 1.48 |
| 2024-08-16 | 23.30 | 22.76 | -0.70 | -2.98 | 15745.48 | 3608.34 | 2.74 |
| 2024-08-15 | 22.96 | 23.46 | 0.46 | 2.00 | 18264.05 | 4229.91 | 3.18 |
| 2024-08-14 | 23.44 | 23.00 | -0.40 | -1.71 | 8974.80 | 2076.41 | 1.56 |
| 2024-08-13 | 22.97 | 23.40 | 0.40 | 1.74 | 8478.80 | 1965.32 | 1.48 |
| 2024-08-12 | 22.89 | 23.00 | 0.18 | 0.79 | 10104.00 | 2338.19 | 1.76 |
| 2024-08-09 | 23.28 | 22.82 | -0.15 | -0.65 | 7226.70 | 1670.79 | 1.26 |
| 2024-08-08 | 23.20 | 22.97 | -0.43 | -1.84 | 8700.30 | 1992.82 | 1.52 |
| 2024-08-07 | 23.30 | 23.40 | 0.32 | 1.39 | 10533.00 | 2458.08 | 1.83 |
| 2024-08-06 | 22.92 | 23.08 | 0.78 | 3.50 | 10756.00 | 2469.97 | 1.87 |
| 2024-08-05 | 23.30 | 22.30 | -1.03 | -4.42 | 13152.18 | 2999.30 | 2.29 |
| 2024-08-02 | 23.80 | 23.33 | -0.55 | -2.30 | 8178.90 | 1932.68 | 1.42 |
| 2024-08-01 | 24.18 | 23.88 | -0.26 | -1.08 | 10755.10 | 2580.08 | 1.87 |
| 2024-07-31 | 23.13 | 24.14 | 1.01 | 4.37 | 13484.40 | 3215.19 | 2.35 |
| 2024-07-30 | 23.22 | 23.13 | -0.17 | -0.73 | 6703.20 | 1552.55 | 1.17 |
| 2024-07-29 | 23.47 | 23.30 | -0.18 | -0.77 | 7267.70 | 1694.87 | 1.27 |
| 2024-07-26 | 23.03 | 23.48 | 0.27 | 1.16 | 8391.13 | 1968.75 | 1.46 |
| 2024-07-25 | 23.00 | 23.21 | -0.02 | -0.09 | 10525.07 | 2429.81 | 1.83 |
| 2024-07-24 | 23.72 | 23.23 | -0.68 | -2.84 | 13153.60 | 3079.64 | 2.29 |
| 2024-07-23 | 24.89 | 23.91 | -0.95 | -3.82 | 13764.88 | 3356.76 | 2.40 |
| 2024-07-22 | 24.98 | 24.86 | -0.02 | -0.08 | 10974.24 | 2708.76 | 1.91 |
| 2024-07-19 | 24.81 | 24.88 | -0.19 | -0.76 | 11534.28 | 2885.62 | 2.01 |
| 2024-07-18 | 24.81 | 25.07 | -0.19 | -0.75 | 13752.07 | 3397.62 | 2.40 |
| 2024-07-17 | 25.10 | 25.26 | -0.08 | -0.32 | 16965.14 | 4281.01 | 2.96 |
| 2024-07-16 | 26.31 | 25.34 | -1.23 | -4.63 | 29560.60 | 7565.28 | 5.15 |
| 2024-07-15 | 26.76 | 26.57 | -0.38 | -1.41 | 14054.95 | 3747.78 | 2.45 |
| 2024-07-12 | 27.04 | 26.95 | -0.31 | -1.14 | 19389.85 | 5231.47 | 3.38 |
| 2024-07-11 | 26.99 | 27.26 | 0.50 | 1.87 | 30420.05 | 8248.78 | 5.30 |
| 2024-07-10 | 26.66 | 26.76 | -0.34 | -1.26 | 35390.10 | 9539.67 | 6.16 |
| 2024-07-09 | 25.88 | 27.10 | 0.73 | 2.77 | 48133.73 | 12871.01 | 8.38 |
| 2024-07-08 | 26.04 | 26.37 | 1.56 | 6.29 | 52777.22 | 13812.80 | 9.19 |
| 2024-07-05 | 24.71 | 24.81 | -0.05 | -0.20 | 13624.70 | 3350.58 | 2.37 |
| 2024-07-04 | 25.58 | 24.86 | -0.78 | -3.04 | 11787.57 | 2961.60 | 2.05 |
| 2024-07-03 | 26.13 | 25.64 | -0.70 | -2.66 | 13470.27 | 3458.67 | 2.35 |
| 2024-07-02 | 26.17 | 26.34 | 0.20 | 0.77 | 15963.01 | 4170.20 | 2.78 |
| 2024-07-01 | 25.69 | 26.14 | 0.45 | 1.75 | 15293.00 | 3965.04 | 2.66 |
| 2024-06-28 | 25.18 | 25.69 | 0.67 | 2.68 | 17661.30 | 4540.97 | 3.08 |
| 2024-06-27 | 25.18 | 25.02 | -0.65 | -2.53 | 10876.90 | 2749.38 | 1.89 |
| 2024-06-26 | 24.96 | 25.67 | 0.86 | 3.47 | 13349.50 | 3377.97 | 2.33 |
| 2024-06-25 | 24.99 | 24.81 | -0.21 | -0.84 | 7201.80 | 1799.01 | 1.25 |
| 2024-06-24 | 25.55 | 25.02 | -0.64 | -2.49 | 11894.98 | 2993.41 | 2.07 |
| 2024-06-21 | 25.10 | 25.66 | 0.46 | 1.83 | 9648.00 | 2457.04 | 1.68 |
| 2024-06-20 | 25.48 | 25.20 | -0.38 | -1.49 | 8401.70 | 2132.21 | 1.46 |
| 2024-06-19 | 25.69 | 25.58 | 0.05 | 0.20 | 8593.54 | 2194.40 | 1.50 |
| 2024-06-18 | 25.21 | 25.53 | 0.23 | 0.91 | 10416.70 | 2650.45 | 1.81 |
| 2024-06-17 | 25.49 | 25.30 | -0.62 | -2.39 | 13791.50 | 3498.78 | 2.40 |
| 2024-06-14 | 25.58 | 25.92 | 0.51 | 2.01 | 15267.20 | 3944.27 | 2.66 |
| 2024-06-13 | 25.34 | 25.41 | 0.04 | 0.16 | 9098.98 | 2318.51 | 1.59 |
| 2024-06-12 | 25.38 | 25.37 | -0.01 | -0.04 | 9283.39 | 2356.07 | 1.62 |
| 2024-06-11 | 24.71 | 25.38 | 0.67 | 2.71 | 11676.53 | 2911.18 | 2.03 |
| 2024-06-07 | 24.65 | 24.71 | 0.51 | 2.11 | 12633.70 | 3108.54 | 2.20 |
| 2024-06-06 | 25.20 | 24.20 | -1.16 | -4.57 | 23539.22 | 5791.49 | 4.10 |
| 2024-06-05 | 26.09 | 25.36 | -0.64 | -2.46 | 14726.68 | 3781.50 | 2.57 |
| 2024-06-04 | 25.57 | 26.00 | 0.45 | 1.76 | 19290.10 | 4923.10 | 3.36 |
| 2024-06-03 | 26.00 | 25.55 | -0.86 | -3.26 | 27972.10 | 7181.71 | 4.87 |
| 2024-05-31 | 27.40 | 26.41 | -1.25 | -4.52 | 38038.12 | 10242.33 | 6.63 |
| 2024-05-30 | 28.40 | 27.66 | -0.31 | -1.11 | 45433.29 | 13116.53 | 7.91 |
| 2024-05-29 | 28.80 | 28.52 | -0.60 | -2.06 | 26697.56 | 7595.25 | 4.65 |
| 2024-05-28 | 27.40 | 29.12 | 1.39 | 5.01 | 39534.37 | 11240.25 | 6.89 |
| 2024-05-27 | 27.17 | 27.73 | 0.03 | 0.11 | 27432.57 | 7562.20 | 4.78 |
| 2024-05-24 | 28.74 | 27.70 | -0.58 | -2.05 | 39747.80 | 11286.47 | 6.92 |
| 2024-05-23 | 29.31 | 28.28 | -1.72 | -5.73 | 54630.46 | 15750.92 | 9.52 |
| 2024-05-22 | 28.39 | 30.00 | 1.35 | 4.71 | 71218.20 | 21376.09 | 12.41 |
| 2024-05-21 | 27.58 | 28.65 | 0.67 | 2.40 | 51632.13 | 14384.25 | 8.99 |
| 2024-05-20 | 26.17 | 27.98 | 1.73 | 6.59 | 63407.10 | 17356.32 | 11.05 |
| 2024-05-17 | 26.50 | 26.25 | -1.04 | -3.81 | 43962.40 | 11478.58 | 7.66 |
| 2024-05-16 | 25.60 | 27.29 | 1.86 | 7.31 | 56411.41 | 15102.40 | 9.83 |
| 2024-05-15 | 26.12 | 25.43 | -0.66 | -2.53 | 16044.40 | 4095.92 | 2.79 |
| 2024-05-14 | 25.90 | 26.09 | 0.17 | 0.66 | 12593.30 | 3290.31 | 2.19 |
| 2024-05-13 | 26.80 | 25.92 | -0.70 | -2.63 | 18512.50 | 4833.10 | 3.22 |
日K线
周K线
月K线
