通用电梯(300931)股票信息
| 股票代码 | 300931 |
| 股票名称 | 通用电梯 |
| 最新价/元 | 5.98 |
| 涨跌额/元 | -1.08 |
| 涨跌幅/% | -15.30 |
| 买入/元 | 5.98 |
| 卖出/元 | 5.99 |
| 昨收/元 | 7.06 |
| 今开/元 | 6.71 |
| 最高/元 | 6.78 |
| 最低/元 | 5.98 |
| 成交量/手 | 146422.63 |
| 成交额/万 | 9312.21 |
| 股净值/元 | 132.59 |
| 市净率 | 2.11 |
| 总市值/万 | 143607.31 |
| 流通值/万 | 117423.23 |
| 换手率/% | 7.46 |
| 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 |
通用电梯(300931)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 | 6.71 | 5.98 | -1.08 | -15.30 | 146422.63 | 9312.21 | 7.46 |
| 2024-10-08 | 7.40 | 7.06 | 0.68 | 10.66 | 209338.90 | 14615.47 | 10.66 |
| 2024-09-30 | 6.00 | 6.38 | 0.68 | 11.93 | 186200.00 | 11342.45 | 9.48 |
| 2024-09-27 | 5.63 | 5.70 | 0.20 | 3.64 | 115743.75 | 6499.38 | 5.89 |
| 2024-09-26 | 5.37 | 5.50 | 0.16 | 3.00 | 96028.76 | 5200.72 | 4.89 |
| 2024-09-25 | 5.21 | 5.34 | 0.13 | 2.50 | 132402.00 | 7177.48 | 6.74 |
| 2024-09-24 | 4.99 | 5.21 | 0.26 | 5.25 | 63437.18 | 3248.12 | 3.23 |
| 2024-09-23 | 4.97 | 4.95 | -0.02 | -0.40 | 16312.00 | 809.25 | 0.83 |
| 2024-09-20 | 5.03 | 4.97 | -0.07 | -1.39 | 19180.00 | 954.51 | 0.98 |
| 2024-09-19 | 4.90 | 5.04 | 0.18 | 3.70 | 31760.72 | 1585.84 | 1.62 |
| 2024-09-18 | 4.95 | 4.86 | -0.09 | -1.82 | 29508.72 | 1432.86 | 1.50 |
| 2024-09-13 | 5.03 | 4.95 | -0.08 | -1.59 | 17960.00 | 898.74 | 0.91 |
| 2024-09-12 | 5.12 | 5.03 | -0.04 | -0.79 | 23021.18 | 1173.79 | 1.17 |
| 2024-09-11 | 5.11 | 5.07 | -0.05 | -0.98 | 17064.00 | 866.00 | 0.87 |
| 2024-09-10 | 5.07 | 5.12 | 0.07 | 1.39 | 29007.00 | 1472.12 | 1.48 |
| 2024-09-09 | 5.05 | 5.05 | 0.07 | 1.41 | 36523.00 | 1828.65 | 1.86 |
| 2024-09-06 | 5.11 | 4.98 | -0.16 | -3.11 | 42884.12 | 2167.65 | 2.18 |
| 2024-09-05 | 5.15 | 5.14 | 0.05 | 0.98 | 30266.18 | 1550.04 | 1.54 |
| 2024-09-04 | 5.18 | 5.09 | -0.12 | -2.30 | 36834.18 | 1889.30 | 1.88 |
| 2024-09-03 | 5.19 | 5.21 | 0.02 | 0.39 | 37278.12 | 1941.32 | 1.90 |
| 2024-09-02 | 5.29 | 5.19 | -0.11 | -2.08 | 49194.00 | 2580.23 | 2.51 |
| 2024-08-30 | 5.16 | 5.30 | 0.03 | 0.57 | 83266.00 | 4418.07 | 4.24 |
| 2024-08-29 | 5.20 | 5.27 | -0.01 | -0.19 | 62297.00 | 3259.62 | 3.11 |
| 2024-08-28 | 5.38 | 5.28 | -0.28 | -5.04 | 129562.19 | 6839.25 | 6.46 |
| 2024-08-27 | 5.19 | 5.56 | 0.36 | 6.92 | 133719.99 | 7316.48 | 6.67 |
| 2024-08-26 | 5.08 | 5.20 | 0.14 | 2.77 | 40144.00 | 2079.05 | 2.00 |
| 2024-08-23 | 5.13 | 5.06 | -0.05 | -0.98 | 33279.00 | 1679.50 | 1.66 |
| 2024-08-22 | 5.26 | 5.11 | -0.13 | -2.48 | 29735.00 | 1536.13 | 1.48 |
| 2024-08-21 | 5.20 | 5.24 | 0.05 | 0.96 | 27832.00 | 1454.34 | 1.39 |
| 2024-08-20 | 5.37 | 5.19 | -0.15 | -2.81 | 38386.00 | 2010.77 | 1.92 |
| 2024-08-19 | 5.35 | 5.34 | -0.03 | -0.56 | 31119.19 | 1671.90 | 1.55 |
| 2024-08-16 | 5.48 | 5.37 | -0.08 | -1.47 | 40747.00 | 2212.10 | 2.03 |
| 2024-08-15 | 5.44 | 5.45 | 0.01 | 0.18 | 35778.00 | 1941.13 | 1.78 |
| 2024-08-14 | 5.50 | 5.44 | -0.02 | -0.37 | 32244.00 | 1766.49 | 1.61 |
| 2024-08-13 | 5.38 | 5.46 | 0.11 | 2.06 | 47340.00 | 2552.86 | 2.36 |
| 2024-08-12 | 5.42 | 5.35 | -0.07 | -1.29 | 32657.00 | 1752.14 | 1.63 |
| 2024-08-09 | 5.48 | 5.42 | -0.03 | -0.55 | 39053.00 | 2135.01 | 1.95 |
| 2024-08-08 | 5.50 | 5.45 | -0.07 | -1.27 | 46789.00 | 2538.92 | 2.33 |
| 2024-08-07 | 5.49 | 5.52 | 0.03 | 0.55 | 55553.72 | 3058.74 | 2.77 |
| 2024-08-06 | 5.44 | 5.49 | 0.13 | 2.43 | 76774.00 | 4168.61 | 3.83 |
| 2024-08-05 | 5.65 | 5.36 | -0.25 | -4.46 | 84043.00 | 4631.68 | 4.19 |
| 2024-08-02 | 5.73 | 5.61 | -0.18 | -3.11 | 87611.00 | 5001.11 | 4.37 |
| 2024-08-01 | 5.88 | 5.79 | -0.08 | -1.36 | 104708.00 | 6114.21 | 5.22 |
| 2024-07-31 | 5.75 | 5.87 | 0.15 | 2.62 | 149163.58 | 8729.27 | 7.44 |
| 2024-07-30 | 5.92 | 5.72 | -0.20 | -3.38 | 149847.19 | 8589.01 | 7.48 |
| 2024-07-29 | 5.69 | 5.92 | 0.12 | 2.07 | 252613.15 | 14778.37 | 12.60 |
| 2024-07-26 | 5.95 | 5.80 | 0.38 | 7.01 | 273157.88 | 16422.61 | 13.63 |
| 2024-07-25 | 5.14 | 5.42 | 0.17 | 3.24 | 107778.37 | 5720.93 | 5.38 |
| 2024-07-24 | 5.02 | 5.25 | 0.17 | 3.35 | 88776.00 | 4560.51 | 4.43 |
| 2024-07-23 | 5.35 | 5.08 | -0.28 | -5.22 | 81799.87 | 4273.52 | 4.08 |
| 2024-07-22 | 5.60 | 5.36 | 0.16 | 3.08 | 112935.50 | 6189.77 | 5.63 |
| 2024-07-19 | 4.97 | 5.20 | 0.29 | 5.91 | 66158.35 | 3380.57 | 3.30 |
| 2024-07-18 | 4.89 | 4.91 | -0.09 | -1.80 | 53297.02 | 2565.85 | 2.66 |
| 2024-07-17 | 5.12 | 5.00 | -0.06 | -1.19 | 71675.00 | 3665.06 | 3.58 |
| 2024-07-16 | 5.19 | 5.06 | -0.13 | -2.51 | 35432.00 | 1800.93 | 1.77 |
| 2024-07-15 | 5.35 | 5.19 | -0.17 | -3.17 | 27197.00 | 1418.71 | 1.36 |
| 2024-07-12 | 5.35 | 5.36 | 0.00 | 0.00 | 23743.00 | 1281.62 | 1.18 |
| 2024-07-11 | 5.18 | 5.36 | 0.22 | 4.28 | 39004.37 | 2074.08 | 1.95 |
| 2024-07-10 | 5.28 | 5.14 | -0.15 | -2.84 | 26243.00 | 1360.45 | 1.31 |
| 2024-07-09 | 5.15 | 5.29 | 0.12 | 2.32 | 28779.00 | 1488.19 | 1.44 |
| 2024-07-08 | 5.43 | 5.17 | -0.26 | -4.79 | 31919.00 | 1675.71 | 1.59 |
| 2024-07-05 | 5.37 | 5.43 | 0.11 | 2.07 | 28331.00 | 1522.46 | 1.41 |
| 2024-07-04 | 5.59 | 5.32 | -0.22 | -3.97 | 30592.00 | 1645.31 | 1.53 |
| 2024-07-03 | 5.62 | 5.54 | -0.08 | -1.42 | 22519.00 | 1252.28 | 1.12 |
| 2024-07-02 | 5.50 | 5.62 | 0.06 | 1.08 | 23747.00 | 1328.10 | 1.18 |
| 2024-07-01 | 5.48 | 5.56 | 0.08 | 1.46 | 26784.72 | 1474.60 | 1.34 |
| 2024-06-28 | 5.58 | 5.48 | 0.03 | 0.55 | 30470.80 | 1690.42 | 1.52 |
| 2024-06-27 | 5.56 | 5.45 | -0.13 | -2.33 | 30286.00 | 1678.66 | 1.51 |
| 2024-06-26 | 5.40 | 5.58 | 0.28 | 5.28 | 31547.00 | 1713.18 | 1.57 |
| 2024-06-25 | 5.26 | 5.30 | 0.11 | 2.12 | 32742.00 | 1742.86 | 1.63 |
| 2024-06-24 | 5.46 | 5.19 | -0.27 | -4.95 | 31065.86 | 1635.26 | 1.55 |
| 2024-06-21 | 5.46 | 5.46 | 0.00 | 0.00 | 33631.00 | 1835.90 | 1.68 |
| 2024-06-20 | 5.62 | 5.46 | -0.19 | -3.36 | 27147.00 | 1496.39 | 1.35 |
| 2024-06-19 | 5.65 | 5.65 | 0.01 | 0.18 | 30720.70 | 1735.99 | 1.53 |
| 2024-06-18 | 5.50 | 5.64 | 0.23 | 4.25 | 44889.00 | 2511.78 | 2.24 |
| 2024-06-17 | 5.50 | 5.41 | -0.09 | -1.64 | 27294.50 | 1486.79 | 1.36 |
| 2024-06-14 | 5.49 | 5.50 | 0.01 | 0.18 | 26390.28 | 1447.91 | 1.32 |
| 2024-06-13 | 5.52 | 5.49 | -0.02 | -0.36 | 26838.53 | 1474.55 | 1.34 |
| 2024-06-12 | 5.44 | 5.51 | 0.12 | 2.23 | 35608.87 | 1948.87 | 1.78 |
| 2024-06-11 | 5.48 | 5.39 | -0.05 | -0.92 | 38172.00 | 2029.34 | 1.90 |
| 2024-06-07 | 5.27 | 5.44 | 0.29 | 5.63 | 50597.45 | 2719.65 | 2.52 |
| 2024-06-06 | 5.50 | 5.15 | -0.34 | -6.19 | 62161.00 | 3245.42 | 3.10 |
| 2024-06-05 | 5.78 | 5.49 | -0.29 | -5.02 | 41204.00 | 2296.79 | 2.06 |
| 2024-06-04 | 5.89 | 5.78 | -0.14 | -2.37 | 42724.87 | 2444.80 | 2.13 |
| 2024-06-03 | 6.10 | 5.92 | -0.18 | -2.95 | 51657.00 | 3073.60 | 2.58 |
| 2024-05-31 | 6.03 | 6.10 | 0.09 | 1.50 | 40938.96 | 2482.93 | 2.04 |
| 2024-05-30 | 6.05 | 6.01 | -0.11 | -1.80 | 46202.87 | 2788.73 | 2.31 |
| 2024-05-29 | 6.19 | 6.12 | -0.07 | -1.13 | 53331.87 | 3296.20 | 2.66 |
| 2024-05-28 | 6.31 | 6.19 | -0.21 | -3.28 | 78329.85 | 4906.18 | 3.91 |
| 2024-05-27 | 6.13 | 6.40 | 0.22 | 3.56 | 109814.63 | 6898.57 | 5.48 |
| 2024-05-24 | 6.12 | 6.18 | 0.04 | 0.65 | 55889.57 | 3458.59 | 2.79 |
| 2024-05-23 | 6.21 | 6.24 | -0.08 | -1.27 | 71616.00 | 4449.08 | 3.57 |
| 2024-05-22 | 6.20 | 6.32 | 0.10 | 1.61 | 71495.91 | 4514.90 | 3.57 |
| 2024-05-21 | 6.28 | 6.22 | -0.11 | -1.74 | 69069.33 | 4291.08 | 3.45 |
| 2024-05-20 | 6.49 | 6.33 | -0.36 | -5.38 | 148655.00 | 9448.04 | 7.42 |
| 2024-05-17 | 6.29 | 6.69 | 0.36 | 5.69 | 184166.77 | 11857.91 | 9.19 |
| 2024-05-16 | 6.04 | 6.33 | 0.26 | 4.28 | 107338.00 | 6726.81 | 5.36 |
| 2024-05-15 | 5.95 | 6.07 | 0.06 | 1.00 | 63716.00 | 3889.25 | 3.18 |
| 2024-05-14 | 5.95 | 6.01 | 0.09 | 1.52 | 44956.00 | 2697.56 | 2.24 |
| 2024-05-13 | 6.07 | 5.92 | -0.23 | -3.74 | 67029.00 | 3991.72 | 3.34 |
日K线
周K线
月K线
