润阳科技(300920)股票信息
| 股票代码 | 300920 |
| 股票名称 | 润阳科技 |
| 最新价/元 | 16.18 |
| 涨跌额/元 | -2.32 |
| 涨跌幅/% | -12.54 |
| 买入/元 | 16.18 |
| 卖出/元 | 16.19 |
| 昨收/元 | 18.50 |
| 今开/元 | 17.77 |
| 最高/元 | 17.85 |
| 最低/元 | 16.16 |
| 成交量/手 | 34846.63 |
| 成交额/万 | 5939.27 |
| 股净值/元 | 38.52 |
| 市净率 | 1.39 |
| 总市值/万 | 161800.00 |
| 流通值/万 | 104052.97 |
| 换手率/% | 5.42 |
| 入市日期 | 2020-12-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
润阳科技(300920)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 | 17.77 | 16.18 | -2.32 | -12.54 | 34846.63 | 5939.27 | 5.42 |
| 2024-10-08 | 19.80 | 18.50 | 1.78 | 10.65 | 48229.47 | 8721.35 | 7.50 |
| 2024-09-30 | 15.36 | 16.72 | 1.91 | 12.90 | 45844.95 | 7306.23 | 7.13 |
| 2024-09-27 | 14.17 | 14.81 | 0.74 | 5.26 | 23950.11 | 3462.80 | 3.72 |
| 2024-09-26 | 13.57 | 14.07 | 0.35 | 2.55 | 13529.00 | 1880.31 | 2.10 |
| 2024-09-25 | 13.40 | 13.72 | 0.45 | 3.39 | 17753.00 | 2407.98 | 2.76 |
| 2024-09-24 | 12.78 | 13.27 | 0.55 | 4.32 | 12759.94 | 1657.77 | 1.98 |
| 2024-09-23 | 12.75 | 12.72 | -0.05 | -0.39 | 5757.00 | 734.45 | 0.90 |
| 2024-09-20 | 12.99 | 12.77 | -0.22 | -1.69 | 9198.00 | 1175.87 | 1.43 |
| 2024-09-19 | 12.51 | 12.99 | 0.49 | 3.92 | 12865.00 | 1665.31 | 2.00 |
| 2024-09-18 | 12.62 | 12.50 | -0.15 | -1.19 | 9105.00 | 1137.98 | 1.42 |
| 2024-09-13 | 12.86 | 12.65 | -0.26 | -2.01 | 7843.00 | 996.62 | 1.22 |
| 2024-09-12 | 13.34 | 12.91 | -0.44 | -3.30 | 12390.00 | 1624.89 | 1.93 |
| 2024-09-11 | 13.52 | 13.35 | -0.17 | -1.26 | 5445.00 | 729.72 | 0.85 |
| 2024-09-10 | 13.42 | 13.52 | 0.17 | 1.27 | 7349.00 | 982.51 | 1.14 |
| 2024-09-09 | 13.27 | 13.35 | 0.05 | 0.38 | 7621.87 | 1015.52 | 1.19 |
| 2024-09-06 | 13.88 | 13.30 | -0.63 | -4.52 | 14867.49 | 2010.02 | 2.31 |
| 2024-09-05 | 13.80 | 13.93 | 0.09 | 0.65 | 7786.00 | 1083.52 | 1.21 |
| 2024-09-04 | 13.73 | 13.84 | -0.09 | -0.65 | 10086.00 | 1392.34 | 1.57 |
| 2024-09-03 | 13.80 | 13.93 | -0.01 | -0.07 | 8789.00 | 1218.02 | 1.37 |
| 2024-09-02 | 14.18 | 13.94 | -0.23 | -1.62 | 13129.49 | 1839.92 | 2.04 |
| 2024-08-30 | 13.87 | 14.17 | 0.22 | 1.58 | 16844.00 | 2392.98 | 2.62 |
| 2024-08-29 | 13.56 | 13.95 | 0.39 | 2.88 | 11685.87 | 1604.31 | 1.82 |
| 2024-08-28 | 13.20 | 13.56 | 0.29 | 2.19 | 11086.00 | 1498.29 | 1.72 |
| 2024-08-27 | 13.38 | 13.27 | -0.15 | -1.12 | 8074.49 | 1077.31 | 1.26 |
| 2024-08-26 | 13.07 | 13.42 | 0.30 | 2.29 | 9774.00 | 1305.21 | 1.52 |
| 2024-08-23 | 13.40 | 13.12 | -0.28 | -2.09 | 7790.00 | 1026.14 | 1.21 |
| 2024-08-22 | 13.77 | 13.40 | -0.35 | -2.55 | 9110.00 | 1234.98 | 1.42 |
| 2024-08-21 | 13.66 | 13.75 | 0.04 | 0.29 | 8572.00 | 1185.15 | 1.33 |
| 2024-08-20 | 14.13 | 13.71 | -0.43 | -3.04 | 11674.49 | 1616.81 | 1.82 |
| 2024-08-19 | 14.34 | 14.14 | -0.06 | -0.42 | 8721.36 | 1236.46 | 1.36 |
| 2024-08-16 | 14.38 | 14.20 | -0.08 | -0.56 | 8089.00 | 1152.07 | 1.26 |
| 2024-08-15 | 14.28 | 14.28 | 0.00 | 0.00 | 11637.00 | 1661.40 | 1.81 |
| 2024-08-14 | 14.27 | 14.28 | -0.05 | -0.35 | 10035.49 | 1442.55 | 1.56 |
| 2024-08-13 | 13.95 | 14.33 | 0.36 | 2.58 | 12773.00 | 1807.22 | 1.99 |
| 2024-08-12 | 14.03 | 13.97 | -0.08 | -0.57 | 8001.00 | 1116.34 | 1.24 |
| 2024-08-09 | 14.11 | 14.05 | 0.09 | 0.65 | 7972.00 | 1127.45 | 1.24 |
| 2024-08-08 | 14.03 | 13.96 | -0.12 | -0.85 | 9600.00 | 1336.88 | 1.49 |
| 2024-08-07 | 13.94 | 14.08 | 0.06 | 0.43 | 7755.00 | 1095.23 | 1.21 |
| 2024-08-06 | 13.87 | 14.02 | 0.35 | 2.56 | 8401.57 | 1171.78 | 1.31 |
| 2024-08-05 | 14.01 | 13.67 | -0.48 | -3.39 | 12120.00 | 1689.82 | 1.88 |
| 2024-08-02 | 14.32 | 14.15 | -0.20 | -1.39 | 10843.86 | 1549.46 | 1.69 |
| 2024-08-01 | 14.41 | 14.35 | -0.02 | -0.14 | 12738.00 | 1837.43 | 1.98 |
| 2024-07-31 | 14.00 | 14.37 | 0.37 | 2.64 | 11041.49 | 1573.34 | 1.72 |
| 2024-07-30 | 13.77 | 14.00 | 0.15 | 1.08 | 9015.00 | 1258.26 | 1.40 |
| 2024-07-29 | 13.89 | 13.85 | 0.07 | 0.51 | 7513.01 | 1035.74 | 1.17 |
| 2024-07-26 | 13.48 | 13.78 | 0.30 | 2.23 | 10772.87 | 1472.52 | 1.67 |
| 2024-07-25 | 13.09 | 13.48 | 0.35 | 2.67 | 11871.00 | 1579.35 | 1.85 |
| 2024-07-24 | 13.30 | 13.13 | -0.24 | -1.80 | 9491.73 | 1250.86 | 1.48 |
| 2024-07-23 | 13.81 | 13.37 | -0.43 | -3.12 | 12083.00 | 1651.40 | 1.88 |
| 2024-07-22 | 13.50 | 13.80 | 0.25 | 1.85 | 10861.00 | 1489.68 | 1.69 |
| 2024-07-19 | 13.29 | 13.55 | 0.13 | 0.97 | 14432.03 | 1944.31 | 2.24 |
| 2024-07-18 | 13.40 | 13.42 | -0.05 | -0.37 | 10425.00 | 1379.28 | 1.62 |
| 2024-07-17 | 13.96 | 13.47 | -0.50 | -3.58 | 11516.00 | 1567.41 | 1.79 |
| 2024-07-16 | 14.01 | 13.97 | -0.17 | -1.20 | 9599.00 | 1343.01 | 1.49 |
| 2024-07-15 | 14.54 | 14.14 | -0.39 | -2.68 | 8784.00 | 1243.28 | 1.37 |
| 2024-07-12 | 14.68 | 14.53 | -0.18 | -1.22 | 10737.00 | 1573.19 | 1.67 |
| 2024-07-11 | 14.36 | 14.71 | 0.49 | 3.45 | 16458.00 | 2407.74 | 2.56 |
| 2024-07-10 | 14.26 | 14.22 | -0.23 | -1.59 | 11784.00 | 1681.74 | 1.83 |
| 2024-07-09 | 13.79 | 14.45 | 0.61 | 4.41 | 22633.86 | 3189.72 | 3.52 |
| 2024-07-08 | 14.35 | 13.84 | -0.37 | -2.60 | 22263.00 | 3183.11 | 3.46 |
| 2024-07-05 | 14.02 | 14.21 | 0.23 | 1.65 | 12404.00 | 1747.76 | 1.93 |
| 2024-07-04 | 14.50 | 13.98 | -0.54 | -3.72 | 18099.00 | 2557.44 | 2.81 |
| 2024-07-03 | 14.88 | 14.52 | -0.40 | -2.68 | 19021.91 | 2763.73 | 2.96 |
| 2024-07-02 | 15.00 | 14.92 | -0.08 | -0.53 | 18366.00 | 2758.37 | 2.86 |
| 2024-07-01 | 15.00 | 15.00 | -0.04 | -0.27 | 25803.00 | 3847.04 | 4.01 |
| 2024-06-28 | 14.75 | 15.04 | -0.42 | -2.72 | 39753.00 | 5965.68 | 6.18 |
| 2024-06-27 | 15.30 | 15.46 | 0.92 | 6.33 | 53356.50 | 8230.61 | 8.30 |
| 2024-06-26 | 14.06 | 14.54 | 0.32 | 2.25 | 25149.10 | 3614.71 | 3.91 |
| 2024-06-25 | 15.04 | 14.22 | -0.75 | -5.01 | 38877.00 | 5601.43 | 6.04 |
| 2024-06-24 | 15.45 | 14.97 | 0.46 | 3.17 | 56868.63 | 8727.98 | 8.84 |
| 2024-06-21 | 14.66 | 14.51 | -0.24 | -1.63 | 9750.00 | 1419.00 | 1.52 |
| 2024-06-20 | 15.13 | 14.75 | -0.38 | -2.51 | 12588.00 | 1878.99 | 1.96 |
| 2024-06-19 | 15.15 | 15.13 | 0.11 | 0.73 | 15058.00 | 2274.98 | 2.34 |
| 2024-06-18 | 14.41 | 15.02 | 0.56 | 3.87 | 17803.00 | 2646.79 | 2.77 |
| 2024-06-17 | 14.92 | 14.46 | -0.45 | -3.02 | 15359.03 | 2231.91 | 2.39 |
| 2024-06-14 | 14.96 | 14.91 | -0.07 | -0.47 | 13675.00 | 2035.15 | 2.13 |
| 2024-06-13 | 14.93 | 14.98 | 0.00 | 0.00 | 14655.00 | 2190.52 | 2.28 |
| 2024-06-12 | 14.60 | 14.98 | 0.47 | 3.24 | 17613.41 | 2608.97 | 2.74 |
| 2024-06-11 | 14.52 | 14.51 | -0.01 | -0.07 | 27829.09 | 3955.13 | 4.33 |
| 2024-06-07 | 13.64 | 14.52 | 1.34 | 10.17 | 38760.49 | 5549.47 | 6.03 |
| 2024-06-06 | 14.18 | 13.18 | -1.00 | -7.05 | 28311.00 | 3790.63 | 4.40 |
| 2024-06-05 | 14.76 | 14.18 | -0.44 | -3.01 | 17948.50 | 2563.83 | 2.79 |
| 2024-06-04 | 15.41 | 14.62 | -0.77 | -5.00 | 21204.40 | 3109.89 | 3.30 |
| 2024-06-03 | 15.61 | 15.39 | -0.28 | -1.79 | 15635.05 | 2432.21 | 2.43 |
| 2024-05-31 | 15.56 | 15.67 | 0.27 | 1.75 | 11460.00 | 1789.05 | 1.78 |
| 2024-05-30 | 15.78 | 15.40 | -0.14 | -0.90 | 11899.81 | 1858.93 | 1.85 |
| 2024-05-29 | 15.70 | 15.74 | 0.16 | 1.03 | 16444.89 | 2595.09 | 2.56 |
| 2024-05-28 | 16.13 | 15.58 | -0.55 | -3.41 | 17350.00 | 2731.66 | 2.70 |
| 2024-05-27 | 15.89 | 16.13 | 0.36 | 2.28 | 15693.03 | 2496.75 | 2.44 |
| 2024-05-24 | 16.06 | 15.77 | -0.24 | -1.50 | 15122.00 | 2415.48 | 2.35 |
| 2024-05-23 | 16.47 | 16.01 | -0.46 | -2.79 | 18475.40 | 2992.22 | 2.87 |
| 2024-05-22 | 16.27 | 16.47 | -0.05 | -0.30 | 20020.04 | 3299.32 | 3.11 |
| 2024-05-21 | 16.51 | 16.52 | -0.17 | -1.02 | 18704.04 | 3065.03 | 2.91 |
| 2024-05-20 | 16.73 | 16.69 | -0.29 | -1.71 | 36952.89 | 6126.95 | 5.75 |
| 2024-05-17 | 16.19 | 16.98 | 0.95 | 5.93 | 47169.94 | 7808.98 | 7.33 |
| 2024-05-16 | 15.88 | 16.03 | 0.26 | 1.65 | 14445.86 | 2318.14 | 2.25 |
| 2024-05-15 | 15.94 | 15.77 | -0.17 | -1.07 | 16905.00 | 2690.66 | 2.63 |
| 2024-05-14 | 15.60 | 15.94 | 0.34 | 2.18 | 17000.00 | 2709.58 | 2.64 |
| 2024-05-13 | 16.09 | 15.60 | -0.59 | -3.64 | 16980.95 | 2659.82 | 2.64 |
日K线
周K线
月K线
