惠云钛业(300891)股票信息
| 股票代码 | 300891 |
| 股票名称 | 惠云钛业 |
| 最新价/元 | 8.60 |
| 涨跌额/元 | -1.29 |
| 涨跌幅/% | -13.04 |
| 买入/元 | 8.59 |
| 卖出/元 | 8.60 |
| 昨收/元 | 9.89 |
| 今开/元 | 9.51 |
| 最高/元 | 9.57 |
| 最低/元 | 8.60 |
| 成交量/手 | 133379.25 |
| 成交额/万 | 12172.72 |
| 股净值/元 | 86.00 |
| 市净率 | 2.64 |
| 总市值/万 | 344006.37 |
| 流通值/万 | 285874.84 |
| 换手率/% | 4.01 |
| 入市日期 | 2020-09-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
惠云钛业(300891)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 | 9.51 | 8.60 | -1.29 | -13.04 | 133379.25 | 12172.72 | 4.01 |
| 2024-10-08 | 10.36 | 9.89 | 0.98 | 11.00 | 215812.94 | 21363.22 | 6.49 |
| 2024-09-30 | 8.12 | 8.91 | 1.16 | 14.97 | 182695.91 | 15457.10 | 5.50 |
| 2024-09-27 | 7.53 | 7.75 | 0.38 | 5.16 | 100395.91 | 7685.72 | 3.02 |
| 2024-09-26 | 7.15 | 7.37 | 0.17 | 2.36 | 45698.45 | 3324.45 | 1.37 |
| 2024-09-25 | 7.13 | 7.20 | 0.09 | 1.27 | 63151.00 | 4582.20 | 1.90 |
| 2024-09-24 | 6.90 | 7.11 | 0.22 | 3.19 | 48695.99 | 3427.61 | 1.46 |
| 2024-09-23 | 6.87 | 6.89 | 0.01 | 0.15 | 19516.00 | 1342.00 | 0.59 |
| 2024-09-20 | 6.94 | 6.88 | -0.07 | -1.01 | 25888.74 | 1775.27 | 0.78 |
| 2024-09-19 | 6.80 | 6.95 | 0.17 | 2.51 | 33476.22 | 2313.47 | 1.01 |
| 2024-09-18 | 7.00 | 6.78 | -0.23 | -3.28 | 43896.00 | 2982.71 | 1.32 |
| 2024-09-13 | 7.05 | 7.01 | -0.05 | -0.71 | 28975.00 | 2039.54 | 0.87 |
| 2024-09-12 | 7.15 | 7.06 | -0.07 | -0.98 | 31543.74 | 2245.58 | 0.95 |
| 2024-09-11 | 7.22 | 7.13 | -0.09 | -1.25 | 34210.00 | 2456.25 | 1.03 |
| 2024-09-10 | 7.18 | 7.22 | 0.04 | 0.56 | 32715.50 | 2342.48 | 0.98 |
| 2024-09-09 | 7.17 | 7.18 | -0.08 | -1.10 | 42361.00 | 3044.18 | 1.27 |
| 2024-09-06 | 7.43 | 7.26 | -0.18 | -2.42 | 80917.86 | 5975.13 | 2.43 |
| 2024-09-05 | 7.53 | 7.44 | -0.09 | -1.20 | 65338.47 | 4856.89 | 1.97 |
| 2024-09-04 | 7.60 | 7.53 | -0.16 | -2.08 | 81288.99 | 6153.58 | 2.45 |
| 2024-09-03 | 7.40 | 7.69 | 0.36 | 4.91 | 138557.06 | 10647.84 | 4.17 |
| 2024-09-02 | 7.51 | 7.33 | -0.18 | -2.40 | 61487.00 | 4583.11 | 1.85 |
| 2024-08-30 | 7.40 | 7.51 | 0.01 | 0.13 | 103767.00 | 7788.83 | 3.12 |
| 2024-08-29 | 7.17 | 7.50 | 0.27 | 3.73 | 83699.24 | 6154.79 | 2.52 |
| 2024-08-28 | 7.13 | 7.23 | 0.10 | 1.40 | 63237.00 | 4571.69 | 1.90 |
| 2024-08-27 | 7.30 | 7.13 | -0.21 | -2.86 | 62652.00 | 4485.83 | 1.88 |
| 2024-08-26 | 7.07 | 7.34 | 0.18 | 2.51 | 87210.17 | 6323.96 | 2.62 |
| 2024-08-23 | 7.60 | 7.16 | -0.42 | -5.54 | 129869.00 | 9467.71 | 3.91 |
| 2024-08-22 | 7.72 | 7.58 | -0.29 | -3.69 | 170414.59 | 13088.26 | 5.13 |
| 2024-08-21 | 7.58 | 7.87 | -0.17 | -2.11 | 187318.87 | 14568.26 | 5.64 |
| 2024-08-20 | 6.98 | 8.04 | 1.06 | 15.19 | 263810.38 | 20734.07 | 7.94 |
| 2024-08-19 | 7.03 | 6.98 | -0.06 | -0.85 | 23357.62 | 1638.80 | 0.70 |
| 2024-08-16 | 7.13 | 7.04 | -0.08 | -1.12 | 23476.00 | 1664.21 | 0.71 |
| 2024-08-15 | 7.08 | 7.12 | 0.01 | 0.14 | 21771.91 | 1547.60 | 0.65 |
| 2024-08-14 | 7.27 | 7.11 | -0.12 | -1.66 | 18958.00 | 1355.36 | 0.57 |
| 2024-08-13 | 7.17 | 7.23 | 0.11 | 1.55 | 22419.00 | 1608.65 | 0.67 |
| 2024-08-12 | 7.17 | 7.12 | -0.09 | -1.25 | 20701.02 | 1481.84 | 0.62 |
| 2024-08-09 | 7.23 | 7.21 | 0.00 | 0.00 | 22606.02 | 1640.86 | 0.68 |
| 2024-08-08 | 7.25 | 7.21 | -0.02 | -0.28 | 36225.00 | 2616.85 | 1.09 |
| 2024-08-07 | 7.24 | 7.23 | -0.02 | -0.28 | 18233.00 | 1316.09 | 0.55 |
| 2024-08-06 | 7.08 | 7.25 | 0.22 | 3.13 | 29354.23 | 2105.53 | 0.88 |
| 2024-08-05 | 7.23 | 7.03 | -0.29 | -3.96 | 31786.11 | 2282.47 | 0.96 |
| 2024-08-02 | 7.46 | 7.32 | -0.14 | -1.88 | 25126.00 | 1860.26 | 0.76 |
| 2024-08-01 | 7.49 | 7.46 | -0.03 | -0.40 | 27423.00 | 2053.04 | 0.82 |
| 2024-07-31 | 7.39 | 7.49 | 0.17 | 2.32 | 49215.00 | 3652.77 | 1.48 |
| 2024-07-30 | 7.23 | 7.32 | 0.08 | 1.11 | 31777.00 | 2326.30 | 0.96 |
| 2024-07-29 | 7.28 | 7.24 | 0.00 | 0.00 | 26426.00 | 1913.05 | 0.79 |
| 2024-07-26 | 7.09 | 7.24 | 0.16 | 2.26 | 25564.00 | 1848.30 | 0.77 |
| 2024-07-25 | 6.96 | 7.08 | 0.01 | 0.14 | 23157.00 | 1638.37 | 0.70 |
| 2024-07-24 | 7.19 | 7.07 | -0.15 | -2.08 | 36562.00 | 2596.29 | 1.10 |
| 2024-07-23 | 7.42 | 7.22 | -0.19 | -2.56 | 27002.00 | 1981.78 | 0.81 |
| 2024-07-22 | 7.38 | 7.41 | -0.02 | -0.27 | 21631.00 | 1601.46 | 0.65 |
| 2024-07-19 | 7.46 | 7.43 | 0.07 | 0.95 | 29340.00 | 2168.55 | 0.88 |
| 2024-07-18 | 7.45 | 7.36 | -0.08 | -1.08 | 36728.00 | 2671.60 | 1.10 |
| 2024-07-17 | 7.56 | 7.44 | -0.15 | -1.98 | 36317.00 | 2715.29 | 1.09 |
| 2024-07-16 | 7.68 | 7.59 | -0.11 | -1.43 | 37115.00 | 2815.26 | 1.12 |
| 2024-07-15 | 7.85 | 7.70 | -0.24 | -3.02 | 44268.31 | 3434.50 | 1.33 |
| 2024-07-12 | 7.98 | 7.94 | -0.10 | -1.24 | 59111.38 | 4728.85 | 1.78 |
| 2024-07-11 | 7.75 | 8.04 | 0.43 | 5.65 | 108402.38 | 8582.68 | 3.26 |
| 2024-07-10 | 7.89 | 7.61 | -0.39 | -4.88 | 109363.57 | 8465.22 | 3.29 |
| 2024-07-09 | 8.54 | 8.00 | 0.53 | 7.10 | 134618.19 | 10689.83 | 4.05 |
| 2024-07-08 | 7.67 | 7.47 | -0.20 | -2.61 | 29908.67 | 2250.04 | 0.90 |
| 2024-07-05 | 7.53 | 7.67 | 0.09 | 1.19 | 27499.29 | 2089.77 | 0.83 |
| 2024-07-04 | 7.88 | 7.58 | -0.28 | -3.56 | 33760.00 | 2595.48 | 1.02 |
| 2024-07-03 | 7.98 | 7.86 | -0.11 | -1.38 | 28011.00 | 2218.49 | 0.84 |
| 2024-07-02 | 7.94 | 7.97 | 0.03 | 0.38 | 35752.00 | 2836.26 | 1.08 |
| 2024-07-01 | 7.78 | 7.94 | 0.16 | 2.06 | 36923.00 | 2908.14 | 1.11 |
| 2024-06-28 | 7.78 | 7.78 | 0.05 | 0.65 | 31244.56 | 2458.27 | 0.94 |
| 2024-06-27 | 7.94 | 7.73 | -0.22 | -2.77 | 28898.00 | 2270.20 | 0.87 |
| 2024-06-26 | 7.71 | 7.95 | 0.25 | 3.25 | 30142.00 | 2349.25 | 0.91 |
| 2024-06-25 | 7.70 | 7.70 | 0.10 | 1.32 | 34737.00 | 2665.60 | 1.04 |
| 2024-06-24 | 7.92 | 7.60 | -0.42 | -5.24 | 40875.17 | 3152.81 | 1.23 |
| 2024-06-21 | 8.17 | 8.02 | -0.07 | -0.87 | 29269.00 | 2352.39 | 0.88 |
| 2024-06-20 | 8.32 | 8.09 | -0.22 | -2.65 | 39976.00 | 3282.28 | 1.20 |
| 2024-06-19 | 8.36 | 8.31 | -0.05 | -0.60 | 31208.34 | 2595.74 | 0.94 |
| 2024-06-18 | 8.22 | 8.36 | 0.25 | 3.08 | 49721.00 | 4125.83 | 1.50 |
| 2024-06-17 | 8.29 | 8.11 | -0.17 | -2.05 | 34688.00 | 2829.95 | 1.04 |
| 2024-06-14 | 8.24 | 8.28 | -0.04 | -0.48 | 33092.00 | 2733.57 | 1.00 |
| 2024-06-13 | 8.47 | 8.32 | -0.15 | -1.77 | 36605.00 | 3064.18 | 1.10 |
| 2024-06-12 | 8.39 | 8.47 | 0.11 | 1.32 | 43772.43 | 3697.77 | 1.32 |
| 2024-06-11 | 8.15 | 8.36 | 0.12 | 1.46 | 41602.00 | 3425.80 | 1.25 |
| 2024-06-07 | 8.18 | 8.24 | 0.17 | 2.11 | 51245.59 | 4216.39 | 1.54 |
| 2024-06-06 | 8.43 | 8.07 | -0.36 | -4.27 | 70079.50 | 5715.77 | 2.11 |
| 2024-06-05 | 8.76 | 8.43 | -0.25 | -2.88 | 55040.00 | 4696.07 | 1.66 |
| 2024-06-04 | 8.77 | 8.68 | -0.14 | -1.59 | 50266.93 | 4340.06 | 1.51 |
| 2024-06-03 | 8.90 | 8.82 | -0.13 | -1.45 | 88023.00 | 7750.38 | 2.65 |
| 2024-05-31 | 9.30 | 8.95 | -0.44 | -4.69 | 122693.00 | 11143.20 | 3.69 |
| 2024-05-30 | 9.32 | 9.39 | 0.07 | 0.75 | 138591.00 | 13147.21 | 4.17 |
| 2024-05-29 | 9.10 | 9.32 | 0.17 | 1.86 | 65959.00 | 6107.18 | 1.98 |
| 2024-05-28 | 9.28 | 9.15 | -0.10 | -1.08 | 64917.00 | 6016.25 | 1.95 |
| 2024-05-27 | 9.20 | 9.25 | 0.09 | 0.98 | 71193.07 | 6551.55 | 2.14 |
| 2024-05-24 | 9.30 | 9.19 | -0.09 | -0.97 | 59514.00 | 5518.49 | 1.79 |
| 2024-05-23 | 9.52 | 9.28 | -0.33 | -3.43 | 116487.05 | 10846.36 | 3.50 |
| 2024-05-22 | 9.67 | 9.61 | -0.19 | -1.94 | 109158.16 | 10565.41 | 3.28 |
| 2024-05-21 | 10.13 | 9.80 | -0.35 | -3.45 | 125665.00 | 12470.92 | 3.78 |
| 2024-05-20 | 10.06 | 10.15 | 0.12 | 1.20 | 162127.00 | 16533.01 | 4.88 |
| 2024-05-17 | 9.70 | 10.03 | 0.15 | 1.52 | 115763.37 | 11498.20 | 3.48 |
| 2024-05-16 | 10.03 | 9.88 | -0.15 | -1.50 | 132144.01 | 13119.50 | 3.98 |
| 2024-05-15 | 9.61 | 10.03 | 0.33 | 3.40 | 198162.27 | 19679.92 | 5.96 |
| 2024-05-14 | 9.89 | 9.70 | -0.24 | -2.41 | 172574.69 | 16762.68 | 5.19 |
| 2024-05-13 | 10.42 | 9.94 | -0.59 | -5.60 | 181619.00 | 18159.46 | 5.46 |
日K线
周K线
月K线
