龙利得(300883)股票信息
| 股票代码 | 300883 |
| 股票名称 | 龙利得 |
| 最新价/元 | 4.90 |
| 涨跌额/元 | -0.67 |
| 涨跌幅/% | -12.03 |
| 买入/元 | 4.89 |
| 卖出/元 | 4.90 |
| 昨收/元 | 5.57 |
| 今开/元 | 5.36 |
| 最高/元 | 5.36 |
| 最低/元 | 4.87 |
| 成交量/手 | 168167.91 |
| 成交额/万 | 8582.38 |
| 股净值/元 | -237.86 |
| 市净率 | 1.19 |
| 总市值/万 | 169540.00 |
| 流通值/万 | 160653.78 |
| 换手率/% | 5.13 |
| 入市日期 | 2020-09-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
龙利得(300883)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 | 5.36 | 4.90 | -0.67 | -12.03 | 168167.91 | 8582.38 | 5.13 |
| 2024-10-08 | 6.00 | 5.57 | 0.45 | 8.79 | 259150.61 | 14430.00 | 7.90 |
| 2024-09-30 | 4.67 | 5.12 | 0.62 | 13.78 | 219009.50 | 10645.60 | 6.68 |
| 2024-09-27 | 4.34 | 4.50 | 0.21 | 4.90 | 122334.99 | 5399.43 | 3.73 |
| 2024-09-26 | 4.19 | 4.29 | 0.09 | 2.14 | 69157.00 | 2937.74 | 2.11 |
| 2024-09-25 | 4.15 | 4.20 | 0.08 | 1.94 | 85008.49 | 3583.38 | 2.59 |
| 2024-09-24 | 4.02 | 4.12 | 0.12 | 3.00 | 63236.64 | 2583.39 | 1.93 |
| 2024-09-23 | 3.98 | 4.00 | 0.01 | 0.25 | 25683.00 | 1028.77 | 0.78 |
| 2024-09-20 | 4.03 | 3.99 | -0.02 | -0.50 | 35810.00 | 1427.05 | 1.09 |
| 2024-09-19 | 3.92 | 4.01 | 0.12 | 3.09 | 58835.76 | 2347.73 | 1.79 |
| 2024-09-18 | 3.95 | 3.89 | -0.05 | -1.27 | 36631.00 | 1421.82 | 1.12 |
| 2024-09-13 | 4.02 | 3.94 | -0.05 | -1.25 | 35357.00 | 1404.46 | 1.08 |
| 2024-09-12 | 4.01 | 3.99 | 0.00 | 0.00 | 35618.58 | 1431.54 | 1.09 |
| 2024-09-11 | 4.06 | 3.99 | -0.09 | -2.21 | 52931.00 | 2124.44 | 1.61 |
| 2024-09-10 | 4.06 | 4.08 | 0.00 | 0.00 | 62782.00 | 2538.69 | 1.91 |
| 2024-09-09 | 4.06 | 4.08 | -0.04 | -0.97 | 72520.18 | 2959.77 | 2.21 |
| 2024-09-06 | 4.31 | 4.12 | -0.15 | -3.51 | 119515.00 | 4996.94 | 3.65 |
| 2024-09-05 | 4.06 | 4.27 | 0.21 | 5.17 | 163707.18 | 6975.20 | 4.99 |
| 2024-09-04 | 4.18 | 4.06 | -0.12 | -2.87 | 60353.00 | 2465.32 | 1.84 |
| 2024-09-03 | 4.13 | 4.18 | 0.05 | 1.21 | 36811.00 | 1541.38 | 1.12 |
| 2024-09-02 | 4.20 | 4.13 | -0.08 | -1.90 | 44960.00 | 1884.75 | 1.37 |
| 2024-08-30 | 4.13 | 4.21 | 0.07 | 1.69 | 65694.00 | 2762.10 | 2.00 |
| 2024-08-29 | 4.18 | 4.14 | -0.08 | -1.90 | 73283.00 | 3012.45 | 2.24 |
| 2024-08-28 | 4.06 | 4.22 | 0.13 | 3.18 | 44740.00 | 1867.89 | 1.36 |
| 2024-08-27 | 4.17 | 4.09 | -0.06 | -1.45 | 26131.00 | 1073.06 | 0.80 |
| 2024-08-26 | 4.04 | 4.15 | 0.11 | 2.72 | 32969.00 | 1361.15 | 1.00 |
| 2024-08-23 | 4.10 | 4.04 | -0.08 | -1.94 | 37355.10 | 1513.71 | 1.14 |
| 2024-08-22 | 4.24 | 4.12 | -0.08 | -1.91 | 32937.00 | 1368.32 | 1.00 |
| 2024-08-21 | 4.17 | 4.20 | 0.02 | 0.48 | 29063.00 | 1223.54 | 0.88 |
| 2024-08-20 | 4.27 | 4.18 | -0.09 | -2.11 | 43424.00 | 1828.40 | 1.32 |
| 2024-08-19 | 4.25 | 4.27 | -0.01 | -0.23 | 38365.00 | 1633.22 | 1.17 |
| 2024-08-16 | 4.37 | 4.28 | -0.08 | -1.84 | 46889.16 | 2014.64 | 1.43 |
| 2024-08-15 | 4.28 | 4.36 | 0.08 | 1.87 | 55746.01 | 2405.54 | 1.70 |
| 2024-08-14 | 4.27 | 4.28 | -0.01 | -0.23 | 40672.00 | 1749.84 | 1.24 |
| 2024-08-13 | 4.22 | 4.29 | 0.04 | 0.94 | 38741.00 | 1649.10 | 1.18 |
| 2024-08-12 | 4.23 | 4.25 | 0.02 | 0.47 | 36807.00 | 1562.13 | 1.12 |
| 2024-08-09 | 4.30 | 4.23 | -0.06 | -1.40 | 33554.16 | 1433.45 | 1.02 |
| 2024-08-08 | 4.25 | 4.29 | 0.04 | 0.94 | 47197.00 | 2015.52 | 1.44 |
| 2024-08-07 | 4.28 | 4.25 | -0.01 | -0.24 | 28015.00 | 1188.60 | 0.85 |
| 2024-08-06 | 4.17 | 4.26 | 0.10 | 2.40 | 29116.90 | 1230.63 | 0.89 |
| 2024-08-05 | 4.29 | 4.16 | -0.08 | -1.89 | 40709.00 | 1724.32 | 1.24 |
| 2024-08-02 | 4.26 | 4.24 | -0.07 | -1.62 | 32372.00 | 1385.72 | 0.99 |
| 2024-08-01 | 4.31 | 4.31 | 0.00 | 0.00 | 54168.00 | 2337.63 | 1.65 |
| 2024-07-31 | 4.16 | 4.31 | 0.15 | 3.61 | 62900.00 | 2681.00 | 1.92 |
| 2024-07-30 | 4.11 | 4.16 | 0.04 | 0.97 | 39309.00 | 1630.47 | 1.20 |
| 2024-07-29 | 4.06 | 4.12 | 0.03 | 0.73 | 36478.00 | 1496.07 | 1.11 |
| 2024-07-26 | 3.98 | 4.09 | 0.13 | 3.28 | 39072.11 | 1584.23 | 1.19 |
| 2024-07-25 | 3.93 | 3.96 | 0.03 | 0.76 | 44802.00 | 1758.21 | 1.36 |
| 2024-07-24 | 4.01 | 3.93 | -0.08 | -2.00 | 37607.90 | 1489.79 | 1.15 |
| 2024-07-23 | 4.05 | 4.01 | -0.03 | -0.74 | 42937.90 | 1745.79 | 1.31 |
| 2024-07-22 | 4.00 | 4.04 | 0.06 | 1.51 | 33338.00 | 1338.37 | 1.02 |
| 2024-07-19 | 3.97 | 3.98 | 0.01 | 0.25 | 32432.00 | 1292.33 | 0.99 |
| 2024-07-18 | 4.03 | 3.97 | -0.07 | -1.73 | 56931.00 | 2243.13 | 1.73 |
| 2024-07-17 | 4.14 | 4.04 | -0.07 | -1.70 | 47561.00 | 1939.16 | 1.45 |
| 2024-07-16 | 4.13 | 4.11 | -0.04 | -0.96 | 34925.00 | 1434.29 | 1.06 |
| 2024-07-15 | 4.24 | 4.15 | -0.10 | -2.35 | 42788.00 | 1777.65 | 1.30 |
| 2024-07-12 | 4.27 | 4.25 | 0.01 | 0.24 | 43971.00 | 1881.09 | 1.34 |
| 2024-07-11 | 4.09 | 4.24 | 0.21 | 5.21 | 77614.00 | 3250.94 | 2.36 |
| 2024-07-10 | 4.16 | 4.03 | -0.14 | -3.36 | 63517.00 | 2582.48 | 1.93 |
| 2024-07-09 | 4.10 | 4.18 | 0.09 | 2.20 | 52569.00 | 2151.17 | 1.60 |
| 2024-07-08 | 4.28 | 4.09 | -0.16 | -3.77 | 48644.00 | 2019.28 | 1.48 |
| 2024-07-05 | 4.16 | 4.25 | 0.09 | 2.16 | 40598.00 | 1701.85 | 1.24 |
| 2024-07-04 | 4.35 | 4.16 | -0.20 | -4.59 | 44256.90 | 1870.11 | 1.35 |
| 2024-07-03 | 4.44 | 4.36 | -0.03 | -0.68 | 33999.98 | 1484.82 | 1.04 |
| 2024-07-02 | 4.28 | 4.39 | 0.11 | 2.57 | 64143.00 | 2793.44 | 1.95 |
| 2024-07-01 | 4.24 | 4.28 | 0.05 | 1.18 | 50418.00 | 2123.13 | 1.54 |
| 2024-06-28 | 4.26 | 4.23 | -0.01 | -0.24 | 43748.00 | 1868.00 | 1.33 |
| 2024-06-27 | 4.28 | 4.24 | -0.04 | -0.94 | 65497.00 | 2802.99 | 1.99 |
| 2024-06-26 | 4.13 | 4.28 | 0.15 | 3.63 | 57811.00 | 2423.43 | 1.76 |
| 2024-06-25 | 4.08 | 4.13 | 0.06 | 1.47 | 53676.12 | 2215.01 | 1.63 |
| 2024-06-24 | 4.24 | 4.07 | -0.19 | -4.46 | 67753.66 | 2779.05 | 2.06 |
| 2024-06-21 | 4.31 | 4.26 | -0.04 | -0.93 | 44463.66 | 1904.28 | 1.35 |
| 2024-06-20 | 4.45 | 4.30 | -0.14 | -3.15 | 48110.00 | 2086.82 | 1.46 |
| 2024-06-19 | 4.39 | 4.44 | 0.08 | 1.84 | 56621.00 | 2502.83 | 1.72 |
| 2024-06-18 | 4.27 | 4.36 | 0.10 | 2.35 | 49669.00 | 2151.15 | 1.51 |
| 2024-06-17 | 4.33 | 4.26 | -0.09 | -2.07 | 43621.00 | 1867.77 | 1.33 |
| 2024-06-14 | 4.36 | 4.35 | 0.00 | 0.00 | 36396.66 | 1580.47 | 1.11 |
| 2024-06-13 | 4.40 | 4.35 | -0.05 | -1.14 | 46429.77 | 2024.68 | 1.41 |
| 2024-06-12 | 4.26 | 4.40 | 0.13 | 3.04 | 54321.00 | 2370.43 | 1.65 |
| 2024-06-11 | 4.33 | 4.27 | -0.06 | -1.39 | 59791.66 | 2530.25 | 1.82 |
| 2024-06-07 | 4.18 | 4.33 | 0.22 | 5.35 | 74858.66 | 3206.21 | 2.28 |
| 2024-06-06 | 4.39 | 4.11 | -0.26 | -5.95 | 73191.00 | 3051.08 | 2.23 |
| 2024-06-05 | 4.49 | 4.37 | -0.14 | -3.10 | 50191.00 | 2211.12 | 1.53 |
| 2024-06-04 | 4.65 | 4.51 | -0.14 | -3.01 | 66713.00 | 3005.27 | 2.03 |
| 2024-06-03 | 4.90 | 4.65 | -0.25 | -5.10 | 75005.20 | 3541.97 | 2.28 |
| 2024-05-31 | 4.79 | 4.90 | 0.16 | 3.38 | 47303.00 | 2299.11 | 1.44 |
| 2024-05-30 | 4.83 | 4.74 | -0.14 | -2.87 | 32463.00 | 1555.92 | 0.99 |
| 2024-05-29 | 4.85 | 4.88 | 0.04 | 0.83 | 28338.00 | 1387.80 | 0.86 |
| 2024-05-28 | 4.99 | 4.84 | -0.13 | -2.62 | 36977.00 | 1803.27 | 1.13 |
| 2024-05-27 | 4.95 | 4.97 | 0.07 | 1.43 | 44729.00 | 2192.71 | 1.36 |
| 2024-05-24 | 4.98 | 4.90 | -0.06 | -1.21 | 33497.09 | 1657.49 | 1.02 |
| 2024-05-23 | 5.09 | 4.96 | -0.17 | -3.31 | 47167.00 | 2350.68 | 1.44 |
| 2024-05-22 | 5.10 | 5.13 | 0.04 | 0.79 | 33927.00 | 1737.16 | 1.03 |
| 2024-05-21 | 5.16 | 5.09 | -0.08 | -1.55 | 41019.00 | 2092.71 | 1.25 |
| 2024-05-20 | 5.18 | 5.17 | -0.02 | -0.39 | 45647.00 | 2370.13 | 1.39 |
| 2024-05-17 | 5.15 | 5.19 | 0.04 | 0.78 | 38176.00 | 1968.68 | 1.16 |
| 2024-05-16 | 5.10 | 5.15 | 0.09 | 1.78 | 54204.00 | 2796.08 | 1.65 |
| 2024-05-15 | 5.08 | 5.06 | -0.04 | -0.78 | 40973.00 | 2091.11 | 1.25 |
| 2024-05-14 | 5.00 | 5.10 | 0.18 | 3.66 | 54349.22 | 2755.65 | 1.65 |
| 2024-05-13 | 5.01 | 4.92 | -0.17 | -3.34 | 69061.00 | 3421.45 | 2.10 |
日K线
周K线
月K线
