宝丽迪(300905)股票信息
| 股票代码 | 300905 |
| 股票名称 | 宝丽迪 |
| 最新价/元 | 29.46 |
| 涨跌额/元 | -6.96 |
| 涨跌幅/% | -19.11 |
| 买入/元 | 29.44 |
| 卖出/元 | 29.46 |
| 昨收/元 | 36.42 |
| 今开/元 | 33.86 |
| 最高/元 | 33.86 |
| 最低/元 | 29.14 |
| 成交量/手 | 218089.95 |
| 成交额/万 | 69313.26 |
| 股净值/元 | 47.52 |
| 市净率 | 2.93 |
| 总市值/万 | 523851.11 |
| 流通值/万 | 366734.04 |
| 换手率/% | 17.52 |
| 入市日期 | 2020-11-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
宝丽迪(300905)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 | 33.86 | 29.46 | -6.96 | -19.11 | 218089.95 | 69313.26 | 17.52 |
| 2024-10-08 | 36.99 | 36.42 | 5.40 | 17.41 | 249759.77 | 86962.68 | 20.06 |
| 2024-09-30 | 27.95 | 31.02 | 4.21 | 15.70 | 243208.16 | 71037.09 | 19.54 |
| 2024-09-27 | 25.61 | 26.81 | 1.63 | 6.47 | 189016.54 | 49986.31 | 15.18 |
| 2024-09-26 | 24.93 | 25.18 | 0.50 | 2.03 | 124661.23 | 30860.18 | 10.01 |
| 2024-09-25 | 24.62 | 24.68 | -0.27 | -1.08 | 182004.64 | 45827.53 | 14.62 |
| 2024-09-24 | 23.61 | 24.95 | 1.24 | 5.23 | 188310.95 | 46098.40 | 15.13 |
| 2024-09-23 | 23.52 | 23.71 | -0.41 | -1.70 | 107162.48 | 25261.13 | 8.61 |
| 2024-09-20 | 24.62 | 24.12 | -0.94 | -3.75 | 144909.67 | 35664.08 | 11.64 |
| 2024-09-19 | 24.48 | 25.06 | 0.18 | 0.72 | 138629.33 | 34702.14 | 11.14 |
| 2024-09-18 | 25.72 | 24.88 | 0.22 | 0.89 | 174376.13 | 44448.33 | 14.01 |
| 2024-09-13 | 26.25 | 24.66 | -2.17 | -8.09 | 196016.28 | 49474.41 | 15.90 |
| 2024-09-12 | 27.68 | 26.83 | -1.67 | -5.86 | 214987.82 | 58190.13 | 17.44 |
| 2024-09-11 | 28.80 | 28.50 | -1.71 | -5.66 | 245147.33 | 69799.48 | 19.88 |
| 2024-09-10 | 26.91 | 30.21 | 2.50 | 9.02 | 328640.18 | 94715.07 | 26.66 |
| 2024-09-09 | 26.50 | 27.71 | 0.07 | 0.25 | 374519.39 | 108827.93 | 30.38 |
| 2024-09-06 | 22.74 | 27.64 | 4.61 | 20.02 | 333541.66 | 82914.22 | 27.05 |
| 2024-09-05 | 24.00 | 23.03 | -2.16 | -8.58 | 246796.00 | 56942.88 | 20.02 |
| 2024-09-04 | 21.54 | 25.19 | 3.61 | 16.73 | 226326.84 | 55747.94 | 18.36 |
| 2024-09-03 | 21.39 | 21.58 | 0.18 | 0.84 | 27154.00 | 5884.71 | 2.20 |
| 2024-09-02 | 22.20 | 21.40 | -0.86 | -3.86 | 37010.00 | 8076.77 | 3.00 |
| 2024-08-30 | 21.92 | 22.26 | 0.36 | 1.64 | 43483.00 | 9705.88 | 3.53 |
| 2024-08-29 | 21.30 | 21.90 | 0.48 | 2.24 | 28236.84 | 6127.60 | 2.29 |
| 2024-08-28 | 21.28 | 21.42 | 0.03 | 0.14 | 18757.00 | 4033.13 | 1.52 |
| 2024-08-27 | 21.75 | 21.39 | -0.52 | -2.37 | 21104.00 | 4532.90 | 1.71 |
| 2024-08-26 | 21.39 | 21.91 | 0.59 | 2.77 | 37116.11 | 8114.33 | 3.01 |
| 2024-08-23 | 21.57 | 21.32 | -0.47 | -2.16 | 33672.00 | 7240.68 | 2.73 |
| 2024-08-22 | 22.45 | 21.79 | -0.82 | -3.63 | 43609.37 | 9640.08 | 3.54 |
| 2024-08-21 | 22.00 | 22.61 | 0.57 | 2.59 | 48948.00 | 11014.85 | 3.97 |
| 2024-08-20 | 22.10 | 22.04 | -0.13 | -0.59 | 23099.00 | 5104.48 | 1.87 |
| 2024-08-19 | 22.50 | 22.17 | -0.36 | -1.60 | 26239.00 | 5852.47 | 2.13 |
| 2024-08-16 | 22.80 | 22.53 | -0.27 | -1.18 | 23435.00 | 5305.75 | 1.90 |
| 2024-08-15 | 22.90 | 22.80 | -0.30 | -1.30 | 37167.00 | 8434.08 | 3.01 |
| 2024-08-14 | 23.45 | 23.10 | -0.25 | -1.07 | 23928.00 | 5542.69 | 1.94 |
| 2024-08-13 | 22.78 | 23.35 | 0.54 | 2.37 | 27383.00 | 6314.14 | 2.22 |
| 2024-08-12 | 22.77 | 22.81 | -0.07 | -0.31 | 21768.00 | 4968.56 | 1.77 |
| 2024-08-09 | 23.16 | 22.88 | -0.23 | -1.00 | 22523.00 | 5212.41 | 1.83 |
| 2024-08-08 | 23.40 | 23.11 | -0.50 | -2.12 | 31809.00 | 7342.24 | 2.58 |
| 2024-08-07 | 23.66 | 23.61 | -0.02 | -0.09 | 26429.00 | 6267.83 | 2.14 |
| 2024-08-06 | 23.40 | 23.63 | 0.52 | 2.25 | 34981.00 | 8225.43 | 2.84 |
| 2024-08-05 | 24.31 | 23.11 | -1.47 | -5.98 | 48643.00 | 11573.23 | 3.95 |
| 2024-08-02 | 25.70 | 24.58 | -1.04 | -4.06 | 49257.00 | 12396.37 | 4.00 |
| 2024-08-01 | 25.71 | 25.62 | 0.07 | 0.27 | 49296.38 | 12649.03 | 4.00 |
| 2024-07-31 | 24.80 | 25.55 | 1.01 | 4.12 | 54700.00 | 13715.36 | 4.44 |
| 2024-07-30 | 24.37 | 24.54 | -0.10 | -0.41 | 42180.00 | 10322.44 | 3.42 |
| 2024-07-29 | 24.15 | 24.64 | 0.61 | 2.54 | 47383.00 | 11621.53 | 3.84 |
| 2024-07-26 | 23.94 | 24.03 | 0.08 | 0.33 | 33371.00 | 8026.16 | 2.71 |
| 2024-07-25 | 24.00 | 23.95 | -0.06 | -0.25 | 36890.00 | 8829.88 | 2.99 |
| 2024-07-24 | 24.88 | 24.01 | -0.87 | -3.50 | 49112.00 | 11986.25 | 3.98 |
| 2024-07-23 | 25.85 | 24.88 | -1.00 | -3.86 | 68050.00 | 17328.40 | 5.52 |
| 2024-07-22 | 24.99 | 25.88 | 0.38 | 1.49 | 98438.00 | 25463.75 | 7.98 |
| 2024-07-19 | 24.60 | 25.50 | 0.90 | 3.66 | 102871.00 | 26256.52 | 8.34 |
| 2024-07-18 | 24.13 | 24.60 | 0.28 | 1.15 | 40345.00 | 9777.76 | 3.27 |
| 2024-07-17 | 25.41 | 24.32 | -0.88 | -3.49 | 40138.00 | 9887.27 | 3.26 |
| 2024-07-16 | 25.65 | 25.20 | -0.44 | -1.72 | 35747.00 | 9021.81 | 2.90 |
| 2024-07-15 | 26.14 | 25.64 | -0.51 | -1.95 | 27641.00 | 7119.21 | 2.24 |
| 2024-07-12 | 26.38 | 26.15 | -0.23 | -0.87 | 31661.00 | 8297.55 | 2.57 |
| 2024-07-11 | 26.70 | 26.38 | 0.03 | 0.11 | 49200.00 | 12968.75 | 3.99 |
| 2024-07-10 | 26.94 | 26.35 | -0.58 | -2.15 | 44036.00 | 11665.21 | 3.57 |
| 2024-07-09 | 26.13 | 26.93 | 1.03 | 3.98 | 52273.00 | 13875.57 | 4.24 |
| 2024-07-08 | 26.52 | 25.90 | -0.82 | -3.07 | 32602.00 | 8537.57 | 2.64 |
| 2024-07-05 | 26.50 | 26.72 | -0.04 | -0.15 | 36064.00 | 9578.05 | 2.93 |
| 2024-07-04 | 27.50 | 26.76 | -0.88 | -3.18 | 46357.00 | 12526.75 | 3.76 |
| 2024-07-03 | 28.20 | 27.64 | -0.80 | -2.81 | 60212.00 | 16636.46 | 4.88 |
| 2024-07-02 | 28.25 | 28.44 | 0.22 | 0.78 | 65721.56 | 18790.27 | 5.33 |
| 2024-07-01 | 28.30 | 28.22 | -0.19 | -0.67 | 40447.00 | 11401.81 | 3.28 |
| 2024-06-28 | 28.42 | 28.41 | -0.19 | -0.66 | 47323.00 | 13571.68 | 3.84 |
| 2024-06-27 | 29.33 | 28.60 | -0.90 | -3.05 | 46847.87 | 13543.90 | 3.80 |
| 2024-06-26 | 29.60 | 29.50 | -0.30 | -1.01 | 49765.00 | 14518.14 | 4.04 |
| 2024-06-25 | 30.52 | 29.80 | -0.55 | -1.81 | 54520.00 | 16246.01 | 4.42 |
| 2024-06-24 | 31.35 | 30.35 | -0.87 | -2.79 | 66618.00 | 20404.03 | 5.40 |
| 2024-06-21 | 30.30 | 31.22 | 0.73 | 2.39 | 83713.00 | 26307.85 | 6.79 |
| 2024-06-20 | 31.88 | 30.49 | -1.23 | -3.88 | 63066.00 | 19546.36 | 5.12 |
| 2024-06-19 | 32.36 | 31.72 | -1.28 | -3.88 | 78905.00 | 25233.45 | 6.40 |
| 2024-06-18 | 31.69 | 33.00 | 1.78 | 5.70 | 120818.00 | 39202.64 | 9.80 |
| 2024-06-17 | 31.25 | 31.22 | -0.26 | -0.83 | 49403.04 | 15423.83 | 4.01 |
| 2024-06-14 | 31.73 | 31.48 | -0.18 | -0.57 | 66649.00 | 20958.04 | 5.41 |
| 2024-06-13 | 32.90 | 31.66 | -1.64 | -4.93 | 115666.65 | 37549.85 | 9.38 |
| 2024-06-12 | 31.88 | 33.30 | 1.42 | 4.45 | 108015.04 | 35427.79 | 8.76 |
| 2024-06-11 | 31.18 | 31.88 | 0.53 | 1.69 | 64543.94 | 20432.82 | 5.24 |
| 2024-06-07 | 32.00 | 31.35 | -0.66 | -2.06 | 82404.99 | 26215.45 | 6.68 |
| 2024-06-06 | 34.17 | 32.01 | -2.29 | -6.68 | 130219.16 | 42742.40 | 10.56 |
| 2024-06-05 | 34.11 | 34.30 | -0.36 | -1.04 | 119814.19 | 41645.32 | 9.72 |
| 2024-06-04 | 33.79 | 34.66 | 0.78 | 2.30 | 127673.81 | 44106.29 | 10.93 |
| 2024-06-03 | 33.80 | 33.88 | -0.01 | -0.03 | 108089.65 | 36619.12 | 9.20 |
| 2024-05-31 | 34.62 | 33.89 | -1.06 | -3.03 | 118015.20 | 40079.74 | 10.05 |
| 2024-05-30 | 36.55 | 34.95 | -2.45 | -6.55 | 153129.57 | 54283.42 | 13.03 |
| 2024-05-29 | 38.45 | 37.40 | -1.28 | -3.31 | 206030.44 | 76500.96 | 17.54 |
| 2024-05-28 | 44.76 | 38.68 | -5.30 | -12.05 | 291472.67 | 122087.18 | 24.81 |
| 2024-05-27 | 38.00 | 43.98 | 7.33 | 20.00 | 228726.29 | 93177.18 | 19.47 |
| 2024-05-24 | 35.44 | 36.65 | 1.65 | 4.71 | 254014.18 | 95509.22 | 21.62 |
| 2024-05-23 | 35.51 | 35.00 | -1.28 | -3.53 | 140605.00 | 49406.60 | 11.97 |
| 2024-05-22 | 36.66 | 36.28 | -0.27 | -0.74 | 142846.65 | 52442.14 | 12.16 |
| 2024-05-21 | 36.89 | 36.55 | -0.09 | -0.25 | 176396.90 | 66571.74 | 15.01 |
| 2024-05-20 | 35.79 | 36.64 | 0.24 | 0.66 | 143095.22 | 52272.91 | 12.18 |
| 2024-05-17 | 38.21 | 36.40 | -3.14 | -7.94 | 211896.94 | 78366.06 | 18.04 |
| 2024-05-16 | 37.17 | 39.54 | 2.81 | 7.65 | 217475.22 | 85895.49 | 18.51 |
| 2024-05-15 | 36.11 | 36.73 | -0.04 | -0.11 | 168810.67 | 62584.58 | 14.37 |
| 2024-05-14 | 37.27 | 36.77 | -0.84 | -2.23 | 182692.10 | 67835.01 | 15.55 |
| 2024-05-13 | 39.00 | 37.61 | -3.29 | -8.04 | 193259.43 | 73244.93 | 16.45 |
日K线
周K线
月K线
