屹通新材(300930)股票信息
| 股票代码 | 300930 |
| 股票名称 | 屹通新材 |
| 最新价/元 | 22.95 |
| 涨跌额/元 | -5.73 |
| 涨跌幅/% | -19.98 |
| 买入/元 | 22.94 |
| 卖出/元 | 22.95 |
| 昨收/元 | 28.68 |
| 今开/元 | 26.47 |
| 最高/元 | 26.47 |
| 最低/元 | 22.94 |
| 成交量/手 | 69836.42 |
| 成交额/万 | 17412.45 |
| 股净值/元 | 45.00 |
| 市净率 | 2.67 |
| 总市值/万 | 229500.00 |
| 流通值/万 | 108151.88 |
| 换手率/% | 14.82 |
| 入市日期 | 2021-01-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
屹通新材(300930)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 | 26.47 | 22.95 | -5.73 | -19.98 | 69836.42 | 17412.45 | 14.82 |
| 2024-10-08 | 29.47 | 28.68 | 3.48 | 13.81 | 104204.00 | 28471.12 | 22.11 |
| 2024-09-30 | 22.00 | 25.20 | 4.10 | 19.43 | 87274.05 | 20064.90 | 18.52 |
| 2024-09-27 | 20.19 | 21.10 | 1.28 | 6.46 | 44784.00 | 9304.61 | 9.50 |
| 2024-09-26 | 19.35 | 19.82 | 0.43 | 2.22 | 16538.00 | 3233.18 | 3.51 |
| 2024-09-25 | 19.54 | 19.39 | 0.07 | 0.36 | 22352.51 | 4388.65 | 4.74 |
| 2024-09-24 | 18.93 | 19.32 | 0.50 | 2.66 | 16624.00 | 3176.74 | 3.53 |
| 2024-09-23 | 19.00 | 18.82 | -0.06 | -0.32 | 8213.88 | 1548.38 | 1.74 |
| 2024-09-20 | 19.19 | 18.88 | -0.28 | -1.46 | 11850.00 | 2242.95 | 2.51 |
| 2024-09-19 | 19.11 | 19.16 | 0.16 | 0.84 | 11283.34 | 2163.94 | 2.39 |
| 2024-09-18 | 19.31 | 19.00 | -0.17 | -0.89 | 13075.00 | 2473.59 | 2.77 |
| 2024-09-13 | 19.54 | 19.17 | -0.33 | -1.69 | 14075.00 | 2715.34 | 2.99 |
| 2024-09-12 | 20.30 | 19.50 | -0.52 | -2.60 | 15931.00 | 3148.83 | 3.38 |
| 2024-09-11 | 20.17 | 20.02 | -0.28 | -1.38 | 11899.00 | 2399.27 | 2.52 |
| 2024-09-10 | 20.30 | 20.30 | 0.27 | 1.35 | 12993.46 | 2617.02 | 2.76 |
| 2024-09-09 | 20.05 | 20.03 | -0.02 | -0.10 | 15025.00 | 3005.82 | 3.19 |
| 2024-09-06 | 20.70 | 20.05 | -0.70 | -3.37 | 26288.97 | 5315.75 | 5.58 |
| 2024-09-05 | 20.61 | 20.75 | -0.60 | -2.81 | 41548.46 | 8585.98 | 8.82 |
| 2024-09-04 | 21.08 | 21.35 | 0.83 | 4.05 | 57225.00 | 12089.28 | 12.14 |
| 2024-09-03 | 20.58 | 20.52 | -0.14 | -0.68 | 19715.00 | 4062.55 | 4.18 |
| 2024-09-02 | 20.73 | 20.66 | -0.18 | -0.86 | 29065.00 | 6013.13 | 6.17 |
| 2024-08-30 | 21.38 | 20.84 | 0.34 | 1.66 | 34944.00 | 7313.91 | 7.42 |
| 2024-08-29 | 20.58 | 20.50 | 0.29 | 1.44 | 12833.00 | 2608.05 | 2.72 |
| 2024-08-28 | 19.91 | 20.21 | 0.21 | 1.05 | 10081.86 | 2044.09 | 2.14 |
| 2024-08-27 | 20.37 | 20.00 | -0.53 | -2.58 | 13196.05 | 2657.41 | 2.80 |
| 2024-08-26 | 20.45 | 20.53 | 0.48 | 2.39 | 17285.18 | 3536.59 | 3.67 |
| 2024-08-23 | 20.15 | 20.05 | -0.13 | -0.64 | 12769.00 | 2564.88 | 2.71 |
| 2024-08-22 | 20.57 | 20.18 | -0.42 | -2.04 | 13362.00 | 2720.69 | 2.84 |
| 2024-08-21 | 20.44 | 20.60 | 0.20 | 0.98 | 15815.00 | 3252.49 | 3.36 |
| 2024-08-20 | 20.61 | 20.40 | -0.21 | -1.02 | 22187.00 | 4523.72 | 4.71 |
| 2024-08-19 | 20.58 | 20.61 | -0.28 | -1.34 | 32973.34 | 6872.04 | 7.00 |
| 2024-08-16 | 23.11 | 20.89 | -1.11 | -5.05 | 51961.18 | 11297.84 | 11.03 |
| 2024-08-15 | 21.57 | 22.00 | 0.39 | 1.81 | 24506.00 | 5306.19 | 5.20 |
| 2024-08-14 | 21.45 | 21.61 | 0.10 | 0.47 | 15578.35 | 3350.27 | 3.31 |
| 2024-08-13 | 21.01 | 21.51 | 0.31 | 1.46 | 16130.35 | 3429.61 | 3.42 |
| 2024-08-12 | 21.55 | 21.20 | -0.19 | -0.89 | 14399.00 | 3049.31 | 3.06 |
| 2024-08-09 | 21.26 | 21.39 | 0.26 | 1.23 | 23872.00 | 5146.08 | 5.07 |
| 2024-08-08 | 21.61 | 21.13 | -0.54 | -2.49 | 21137.00 | 4482.28 | 4.49 |
| 2024-08-07 | 21.55 | 21.67 | 0.36 | 1.69 | 25671.02 | 5557.18 | 5.45 |
| 2024-08-06 | 21.83 | 21.31 | 0.55 | 2.65 | 26683.61 | 5672.62 | 5.66 |
| 2024-08-05 | 21.93 | 20.76 | -1.72 | -7.65 | 45395.35 | 9742.61 | 9.63 |
| 2024-08-02 | 23.81 | 22.48 | -1.41 | -5.90 | 61049.81 | 13893.41 | 12.95 |
| 2024-08-01 | 23.70 | 23.89 | 0.59 | 2.53 | 79193.35 | 18728.07 | 16.80 |
| 2024-07-31 | 22.27 | 23.30 | 0.94 | 4.20 | 52357.47 | 11981.13 | 11.11 |
| 2024-07-30 | 23.00 | 22.36 | -0.27 | -1.19 | 41308.37 | 9265.79 | 8.77 |
| 2024-07-29 | 22.06 | 22.63 | 0.70 | 3.19 | 42710.02 | 9553.59 | 9.06 |
| 2024-07-26 | 21.93 | 21.93 | -0.08 | -0.36 | 30922.98 | 6833.62 | 6.56 |
| 2024-07-25 | 22.02 | 22.01 | 0.11 | 0.50 | 30197.47 | 6625.31 | 6.41 |
| 2024-07-24 | 22.39 | 21.90 | -0.48 | -2.15 | 29123.00 | 6459.10 | 6.18 |
| 2024-07-23 | 22.90 | 22.38 | -0.67 | -2.91 | 32520.59 | 7366.18 | 6.90 |
| 2024-07-22 | 22.46 | 23.05 | 0.36 | 1.59 | 48636.05 | 11103.32 | 10.32 |
| 2024-07-19 | 21.50 | 22.69 | 1.03 | 4.76 | 72338.05 | 16419.23 | 15.35 |
| 2024-07-18 | 21.79 | 21.66 | -0.13 | -0.60 | 42356.07 | 9027.86 | 8.99 |
| 2024-07-17 | 22.87 | 21.79 | -1.06 | -4.64 | 44048.51 | 9726.50 | 9.35 |
| 2024-07-16 | 22.46 | 22.85 | 0.05 | 0.22 | 38269.13 | 8688.79 | 8.12 |
| 2024-07-15 | 23.42 | 22.80 | -0.60 | -2.56 | 49260.07 | 11254.67 | 10.45 |
| 2024-07-12 | 24.50 | 23.40 | -1.56 | -6.25 | 73576.33 | 17520.73 | 15.61 |
| 2024-07-11 | 24.05 | 24.96 | 1.16 | 4.87 | 91636.14 | 22490.61 | 19.45 |
| 2024-07-10 | 24.08 | 23.80 | -0.78 | -3.17 | 55349.04 | 13230.87 | 11.75 |
| 2024-07-09 | 23.10 | 24.58 | 1.18 | 5.04 | 81939.86 | 19758.55 | 17.39 |
| 2024-07-08 | 23.80 | 23.40 | -0.52 | -2.17 | 51187.45 | 11980.97 | 10.86 |
| 2024-07-05 | 23.98 | 23.92 | 0.00 | 0.00 | 58763.14 | 13933.82 | 12.47 |
| 2024-07-04 | 24.90 | 23.92 | -1.38 | -5.46 | 78272.23 | 19160.44 | 16.61 |
| 2024-07-03 | 25.61 | 25.30 | -0.79 | -3.03 | 85835.83 | 21629.78 | 18.21 |
| 2024-07-02 | 28.78 | 26.09 | -4.83 | -15.62 | 125075.72 | 33525.42 | 26.54 |
| 2024-07-01 | 28.62 | 30.92 | 1.83 | 6.29 | 125577.68 | 38396.32 | 26.65 |
| 2024-06-28 | 27.76 | 29.09 | -0.42 | -1.42 | 124060.46 | 35962.87 | 26.33 |
| 2024-06-27 | 32.00 | 29.51 | -4.77 | -13.92 | 147808.60 | 47343.34 | 31.37 |
| 2024-06-26 | 34.35 | 34.28 | -3.52 | -9.31 | 154958.24 | 53039.64 | 32.88 |
| 2024-06-25 | 31.72 | 37.80 | 5.28 | 16.24 | 177057.80 | 57802.93 | 37.57 |
| 2024-06-24 | 28.30 | 32.52 | 4.66 | 16.73 | 173320.38 | 53074.52 | 36.78 |
| 2024-06-21 | 27.20 | 27.86 | -1.54 | -5.24 | 152631.14 | 43984.99 | 32.39 |
| 2024-06-20 | 25.00 | 29.40 | 4.20 | 16.67 | 161527.77 | 44165.55 | 34.28 |
| 2024-06-19 | 22.72 | 25.20 | 4.20 | 20.00 | 120055.68 | 28493.54 | 25.48 |
| 2024-06-18 | 19.67 | 21.00 | 3.50 | 20.00 | 45020.10 | 9417.42 | 9.55 |
| 2024-06-17 | 16.60 | 17.50 | 0.73 | 4.35 | 16009.00 | 2754.60 | 3.40 |
| 2024-06-14 | 16.52 | 16.77 | 0.06 | 0.36 | 4873.58 | 812.14 | 1.03 |
| 2024-06-13 | 16.71 | 16.71 | 0.00 | 0.00 | 6433.45 | 1072.02 | 1.37 |
| 2024-06-12 | 16.21 | 16.71 | 0.34 | 2.08 | 9027.28 | 1499.46 | 1.92 |
| 2024-06-11 | 16.38 | 16.37 | -0.13 | -0.79 | 6816.00 | 1101.01 | 1.45 |
| 2024-06-07 | 16.48 | 16.50 | 0.65 | 4.10 | 12208.05 | 2000.31 | 2.59 |
| 2024-06-06 | 16.68 | 15.85 | -0.78 | -4.69 | 17618.05 | 2845.26 | 3.74 |
| 2024-06-05 | 17.03 | 16.63 | -0.58 | -3.37 | 8290.00 | 1398.22 | 1.76 |
| 2024-06-04 | 17.39 | 17.21 | -0.19 | -1.09 | 11978.00 | 2038.12 | 2.54 |
| 2024-06-03 | 18.32 | 17.40 | -0.92 | -5.02 | 18637.00 | 3286.29 | 3.95 |
| 2024-05-31 | 18.80 | 18.32 | -0.48 | -2.55 | 16283.00 | 2993.55 | 3.46 |
| 2024-05-30 | 19.11 | 18.80 | -0.14 | -0.74 | 18426.00 | 3512.68 | 3.91 |
| 2024-05-29 | 18.42 | 18.94 | 0.28 | 1.50 | 16458.00 | 3111.06 | 3.49 |
| 2024-05-28 | 19.00 | 18.66 | -0.21 | -1.11 | 21864.59 | 4192.25 | 4.64 |
| 2024-05-27 | 19.20 | 18.97 | 0.01 | 0.05 | 12047.88 | 2282.44 | 2.56 |
| 2024-05-24 | 18.67 | 18.96 | 0.11 | 0.58 | 13402.88 | 2533.31 | 2.84 |
| 2024-05-23 | 18.93 | 18.85 | -0.31 | -1.62 | 13839.00 | 2600.46 | 2.94 |
| 2024-05-22 | 19.16 | 19.16 | -0.13 | -0.67 | 17227.30 | 3286.38 | 3.66 |
| 2024-05-21 | 19.87 | 19.29 | -0.89 | -4.41 | 22800.70 | 4437.22 | 4.84 |
| 2024-05-20 | 19.05 | 20.18 | 1.33 | 7.06 | 38822.63 | 7697.16 | 8.24 |
| 2024-05-17 | 18.72 | 18.85 | 0.16 | 0.86 | 11949.34 | 2237.41 | 2.54 |
| 2024-05-16 | 19.00 | 18.69 | -0.12 | -0.64 | 17407.26 | 3272.04 | 3.69 |
| 2024-05-15 | 19.24 | 18.81 | -0.35 | -1.83 | 17359.17 | 3314.27 | 3.68 |
| 2024-05-14 | 19.75 | 19.16 | -0.79 | -3.96 | 26667.98 | 5136.42 | 5.66 |
| 2024-05-13 | 20.23 | 19.95 | -1.03 | -4.91 | 40584.00 | 8100.66 | 8.61 |
日K线
周K线
月K线
