江天化学(300927)股票信息
| 股票代码 | 300927 |
| 股票名称 | 江天化学 |
| 最新价/元 | 18.63 |
| 涨跌额/元 | -4.66 |
| 涨跌幅/% | -20.01 |
| 买入/元 | 0.00 |
| 卖出/元 | 18.63 |
| 昨收/元 | 23.29 |
| 今开/元 | 21.02 |
| 最高/元 | 21.28 |
| 最低/元 | 18.63 |
| 成交量/手 | 104078.23 |
| 成交额/万 | 20789.11 |
| 股净值/元 | 39.24 |
| 市净率 | 3.89 |
| 总市值/万 | 268942.68 |
| 流通值/万 | 262476.08 |
| 换手率/% | 7.39 |
| 入市日期 | 2021-01-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
江天化学(300927)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 | 21.02 | 18.63 | -4.66 | -20.01 | 104078.23 | 20789.11 | 7.39 |
| 2024-10-08 | 23.56 | 23.29 | 3.07 | 15.18 | 162112.15 | 35801.00 | 11.51 |
| 2024-09-30 | 20.75 | 20.22 | 2.85 | 16.41 | 135875.70 | 26392.42 | 9.64 |
| 2024-09-27 | 16.57 | 17.37 | 0.77 | 4.64 | 118258.35 | 20103.13 | 8.39 |
| 2024-09-26 | 15.99 | 16.60 | 0.28 | 1.72 | 94114.85 | 15514.57 | 6.68 |
| 2024-09-25 | 16.10 | 16.32 | 0.51 | 3.23 | 122069.80 | 20076.03 | 8.66 |
| 2024-09-24 | 15.55 | 15.81 | 0.26 | 1.67 | 90657.21 | 14110.11 | 6.43 |
| 2024-09-23 | 15.80 | 15.55 | -0.62 | -3.83 | 92894.45 | 14531.08 | 6.59 |
| 2024-09-20 | 17.50 | 16.17 | 0.03 | 0.19 | 147521.70 | 24461.78 | 10.47 |
| 2024-09-19 | 13.46 | 16.14 | 2.69 | 20.00 | 85700.40 | 13012.92 | 6.08 |
| 2024-09-18 | 13.26 | 13.45 | 0.30 | 2.28 | 32604.64 | 4220.07 | 2.31 |
| 2024-09-13 | 12.96 | 13.15 | 0.12 | 0.92 | 41680.80 | 5581.90 | 2.96 |
| 2024-09-12 | 13.14 | 13.03 | -0.21 | -1.59 | 12785.00 | 1681.57 | 0.91 |
| 2024-09-11 | 13.40 | 13.24 | -0.10 | -0.75 | 12685.40 | 1684.59 | 0.90 |
| 2024-09-10 | 13.24 | 13.34 | 0.08 | 0.60 | 18296.00 | 2427.22 | 1.30 |
| 2024-09-09 | 13.68 | 13.26 | 0.06 | 0.46 | 20087.00 | 2658.65 | 1.43 |
| 2024-09-06 | 13.99 | 13.20 | -0.63 | -4.56 | 38105.60 | 5136.99 | 2.70 |
| 2024-09-05 | 13.80 | 13.83 | 0.14 | 1.02 | 35848.00 | 4951.99 | 2.54 |
| 2024-09-04 | 13.88 | 13.69 | -0.01 | -0.07 | 53409.00 | 7373.43 | 3.79 |
| 2024-09-03 | 13.55 | 13.70 | 0.16 | 1.18 | 20677.80 | 2815.75 | 1.47 |
| 2024-09-02 | 13.68 | 13.54 | -0.15 | -1.10 | 17546.00 | 2394.10 | 1.25 |
| 2024-08-30 | 13.37 | 13.69 | 0.27 | 2.01 | 26018.00 | 3559.87 | 1.85 |
| 2024-08-29 | 13.61 | 13.42 | -0.20 | -1.47 | 27824.80 | 3732.59 | 1.97 |
| 2024-08-28 | 13.51 | 13.62 | -0.02 | -0.15 | 17075.00 | 2344.92 | 1.21 |
| 2024-08-27 | 13.81 | 13.64 | -0.17 | -1.23 | 17524.00 | 2400.74 | 1.24 |
| 2024-08-26 | 13.66 | 13.81 | 0.15 | 1.10 | 24192.20 | 3346.89 | 1.72 |
| 2024-08-23 | 13.95 | 13.66 | -0.33 | -2.36 | 35208.00 | 4845.51 | 2.50 |
| 2024-08-22 | 14.69 | 13.99 | -0.82 | -5.54 | 56756.34 | 8071.05 | 4.03 |
| 2024-08-21 | 15.56 | 14.81 | -0.95 | -6.03 | 63393.00 | 9576.65 | 4.50 |
| 2024-08-20 | 14.52 | 15.76 | 1.03 | 6.99 | 91596.89 | 14225.73 | 6.50 |
| 2024-08-19 | 14.70 | 14.73 | 0.03 | 0.20 | 41738.65 | 6172.21 | 2.96 |
| 2024-08-16 | 14.70 | 14.70 | -0.10 | -0.68 | 31739.49 | 4671.77 | 2.25 |
| 2024-08-15 | 14.81 | 14.80 | -0.12 | -0.80 | 33880.00 | 4994.53 | 2.40 |
| 2024-08-14 | 14.97 | 14.92 | -0.13 | -0.86 | 34817.20 | 5240.15 | 2.47 |
| 2024-08-13 | 15.06 | 15.05 | -0.07 | -0.46 | 45574.04 | 6878.37 | 3.23 |
| 2024-08-12 | 15.54 | 15.12 | -0.52 | -3.33 | 52902.06 | 8031.05 | 3.75 |
| 2024-08-09 | 16.38 | 15.64 | -1.24 | -7.35 | 83857.89 | 13443.89 | 5.95 |
| 2024-08-08 | 15.75 | 16.88 | 1.13 | 7.18 | 117891.33 | 19783.30 | 8.37 |
| 2024-08-07 | 14.67 | 15.75 | 0.97 | 6.56 | 97958.20 | 15497.09 | 6.95 |
| 2024-08-06 | 14.53 | 14.78 | 0.30 | 2.07 | 46696.60 | 6843.86 | 3.31 |
| 2024-08-05 | 15.76 | 14.48 | -1.25 | -7.95 | 75991.80 | 11418.29 | 5.39 |
| 2024-08-02 | 14.91 | 15.73 | 0.57 | 3.76 | 92323.06 | 14192.47 | 6.55 |
| 2024-08-01 | 14.85 | 15.16 | -0.14 | -0.92 | 78148.00 | 11716.80 | 5.55 |
| 2024-07-31 | 14.79 | 15.30 | 0.18 | 1.19 | 131553.89 | 20169.42 | 9.34 |
| 2024-07-30 | 12.52 | 15.12 | 2.52 | 20.00 | 78054.08 | 11270.19 | 5.54 |
| 2024-07-29 | 12.71 | 12.60 | -0.03 | -0.24 | 13118.00 | 1643.95 | 0.93 |
| 2024-07-26 | 12.40 | 12.63 | 0.34 | 2.77 | 13726.00 | 1722.57 | 0.97 |
| 2024-07-25 | 12.04 | 12.29 | 0.08 | 0.66 | 13258.78 | 1626.84 | 0.94 |
| 2024-07-24 | 12.61 | 12.21 | -0.16 | -1.29 | 15232.60 | 1872.76 | 1.08 |
| 2024-07-23 | 12.74 | 12.37 | -0.37 | -2.90 | 12814.00 | 1623.75 | 0.91 |
| 2024-07-22 | 12.75 | 12.74 | 0.12 | 0.95 | 10712.00 | 1359.79 | 0.76 |
| 2024-07-19 | 12.40 | 12.62 | 0.19 | 1.53 | 12869.00 | 1620.42 | 0.91 |
| 2024-07-18 | 12.35 | 12.43 | 0.03 | 0.24 | 13981.00 | 1720.32 | 0.99 |
| 2024-07-17 | 12.89 | 12.40 | -0.37 | -2.90 | 14356.00 | 1802.94 | 1.02 |
| 2024-07-16 | 13.07 | 12.77 | -0.15 | -1.16 | 12217.40 | 1558.98 | 0.87 |
| 2024-07-15 | 13.34 | 12.92 | -0.41 | -3.08 | 14527.60 | 1891.94 | 1.03 |
| 2024-07-12 | 13.38 | 13.33 | -0.11 | -0.82 | 15765.00 | 2122.62 | 1.12 |
| 2024-07-11 | 13.07 | 13.44 | 0.63 | 4.92 | 21509.40 | 2857.97 | 1.53 |
| 2024-07-10 | 13.06 | 12.81 | -0.24 | -1.84 | 14356.00 | 1854.15 | 1.02 |
| 2024-07-09 | 12.80 | 13.05 | 0.22 | 1.72 | 21992.60 | 2816.41 | 1.56 |
| 2024-07-08 | 13.19 | 12.83 | -0.38 | -2.88 | 16139.00 | 2080.07 | 1.15 |
| 2024-07-05 | 13.18 | 13.21 | 0.21 | 1.62 | 17400.00 | 2287.13 | 1.24 |
| 2024-07-04 | 13.59 | 13.00 | -0.59 | -4.34 | 25638.21 | 3377.16 | 1.82 |
| 2024-07-03 | 13.82 | 13.59 | -0.36 | -2.58 | 16551.05 | 2271.90 | 1.17 |
| 2024-07-02 | 13.94 | 13.95 | -0.03 | -0.22 | 16036.00 | 2242.15 | 1.14 |
| 2024-07-01 | 13.78 | 13.98 | 0.31 | 2.27 | 20707.00 | 2853.04 | 1.47 |
| 2024-06-28 | 13.95 | 13.67 | -0.11 | -0.80 | 22728.60 | 3145.22 | 1.61 |
| 2024-06-27 | 14.30 | 13.78 | -0.54 | -3.77 | 26063.40 | 3662.86 | 1.85 |
| 2024-06-26 | 14.03 | 14.32 | 0.36 | 2.58 | 20500.60 | 2885.00 | 1.46 |
| 2024-06-25 | 13.94 | 13.96 | 0.14 | 1.01 | 21962.85 | 3068.03 | 1.56 |
| 2024-06-24 | 14.50 | 13.82 | -0.81 | -5.54 | 36505.60 | 5123.16 | 2.59 |
| 2024-06-21 | 14.58 | 14.63 | -0.11 | -0.75 | 26851.20 | 3938.73 | 1.91 |
| 2024-06-20 | 15.53 | 14.88 | -0.52 | -3.38 | 39578.28 | 6077.47 | 2.81 |
| 2024-06-19 | 15.73 | 15.40 | -0.33 | -2.10 | 29851.44 | 4635.31 | 2.12 |
| 2024-06-18 | 15.30 | 15.73 | 0.46 | 3.01 | 41180.60 | 6432.91 | 2.92 |
| 2024-06-17 | 15.58 | 15.27 | -0.37 | -2.37 | 34684.24 | 5323.32 | 2.46 |
| 2024-06-14 | 15.76 | 15.64 | -0.30 | -1.88 | 39986.64 | 6303.24 | 2.84 |
| 2024-06-13 | 15.84 | 15.94 | 0.08 | 0.50 | 68320.42 | 10791.16 | 4.85 |
| 2024-06-12 | 15.00 | 15.86 | 0.86 | 5.73 | 65675.40 | 10260.58 | 4.66 |
| 2024-06-11 | 15.10 | 15.00 | -0.21 | -1.38 | 46313.80 | 6855.74 | 3.29 |
| 2024-06-07 | 14.66 | 15.21 | 0.55 | 3.75 | 59327.90 | 8921.52 | 4.21 |
| 2024-06-06 | 15.88 | 14.66 | -1.54 | -9.51 | 89964.22 | 13998.19 | 6.39 |
| 2024-06-05 | 15.50 | 16.20 | 0.63 | 4.05 | 89697.16 | 14228.25 | 6.37 |
| 2024-06-04 | 15.59 | 15.57 | -0.08 | -0.51 | 36073.40 | 5551.14 | 2.56 |
| 2024-06-03 | 16.11 | 15.65 | -0.46 | -2.86 | 59133.61 | 9266.92 | 4.20 |
| 2024-05-31 | 16.12 | 16.11 | 0.04 | 0.25 | 67944.80 | 10873.80 | 4.82 |
| 2024-05-30 | 16.80 | 16.07 | -0.98 | -5.75 | 95056.40 | 15745.73 | 6.75 |
| 2024-05-29 | 16.65 | 17.05 | -0.28 | -1.62 | 82797.81 | 14157.81 | 5.88 |
| 2024-05-28 | 18.47 | 17.33 | -1.09 | -5.92 | 133100.67 | 23407.52 | 9.45 |
| 2024-05-27 | 18.75 | 18.42 | -1.40 | -7.06 | 139292.19 | 25831.51 | 9.89 |
| 2024-05-24 | 20.20 | 19.82 | -1.50 | -7.04 | 202645.33 | 42481.12 | 14.38 |
| 2024-05-23 | 19.50 | 21.32 | 0.52 | 2.50 | 224229.42 | 44720.59 | 15.92 |
| 2024-05-22 | 18.10 | 20.80 | 2.14 | 11.47 | 214441.18 | 41881.67 | 15.22 |
| 2024-05-21 | 18.17 | 18.66 | 1.02 | 5.78 | 222763.01 | 42160.30 | 15.81 |
| 2024-05-20 | 17.00 | 17.64 | 2.94 | 20.00 | 97478.79 | 16741.24 | 6.92 |
| 2024-05-17 | 14.69 | 14.70 | 0.00 | 0.00 | 22181.60 | 3251.55 | 1.57 |
| 2024-05-16 | 14.45 | 14.70 | 0.21 | 1.45 | 33722.80 | 4957.79 | 2.39 |
| 2024-05-15 | 14.31 | 14.49 | 0.04 | 0.28 | 23615.65 | 3423.78 | 1.68 |
| 2024-05-14 | 14.53 | 14.45 | -0.09 | -0.62 | 26748.00 | 3896.94 | 1.90 |
| 2024-05-13 | 14.91 | 14.54 | -0.58 | -3.84 | 28074.60 | 4107.78 | 1.99 |
日K线
周K线
月K线
