中辰股份(300933)股票信息
| 股票代码 | 300933 |
| 股票名称 | 中辰股份 |
| 最新价/元 | 6.68 |
| 涨跌额/元 | -1.09 |
| 涨跌幅/% | -14.03 |
| 买入/元 | 6.67 |
| 卖出/元 | 6.68 |
| 昨收/元 | 7.77 |
| 今开/元 | 7.33 |
| 最高/元 | 7.40 |
| 最低/元 | 6.60 |
| 成交量/手 | 275859.64 |
| 成交额/万 | 19414.56 |
| 股净值/元 | 47.71 |
| 市净率 | 2.02 |
| 总市值/万 | 306291.04 |
| 流通值/万 | 306291.04 |
| 换手率/% | 6.02 |
| 入市日期 | 2021-01-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
中辰股份(300933)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 | 7.33 | 6.68 | -1.09 | -14.03 | 275859.64 | 19414.56 | 6.02 |
| 2024-10-08 | 8.32 | 7.77 | 0.79 | 11.32 | 410713.57 | 31458.33 | 8.96 |
| 2024-09-30 | 6.33 | 6.98 | 0.87 | 14.24 | 361033.85 | 23851.03 | 7.87 |
| 2024-09-27 | 5.87 | 6.11 | 0.27 | 4.62 | 198296.43 | 11975.84 | 4.32 |
| 2024-09-26 | 5.70 | 5.84 | 0.15 | 2.64 | 91117.54 | 5245.61 | 1.99 |
| 2024-09-25 | 5.73 | 5.69 | 0.01 | 0.18 | 122223.00 | 7025.25 | 2.67 |
| 2024-09-24 | 5.57 | 5.68 | 0.12 | 2.16 | 85054.00 | 4795.23 | 1.85 |
| 2024-09-23 | 5.52 | 5.56 | 0.04 | 0.73 | 41308.99 | 2289.05 | 0.90 |
| 2024-09-20 | 5.60 | 5.52 | -0.07 | -1.25 | 45218.00 | 2502.25 | 0.99 |
| 2024-09-19 | 5.51 | 5.59 | 0.11 | 2.01 | 71951.00 | 4014.12 | 1.57 |
| 2024-09-18 | 5.43 | 5.48 | 0.04 | 0.74 | 39623.44 | 2158.93 | 0.86 |
| 2024-09-13 | 5.50 | 5.44 | -0.06 | -1.09 | 42084.00 | 2293.84 | 0.92 |
| 2024-09-12 | 5.49 | 5.50 | 0.02 | 0.37 | 42703.55 | 2367.52 | 0.93 |
| 2024-09-11 | 5.54 | 5.48 | -0.08 | -1.44 | 42544.00 | 2353.98 | 0.93 |
| 2024-09-10 | 5.48 | 5.56 | 0.09 | 1.65 | 50128.00 | 2763.45 | 1.09 |
| 2024-09-09 | 5.37 | 5.47 | 0.03 | 0.55 | 40732.00 | 2217.60 | 0.89 |
| 2024-09-06 | 5.47 | 5.44 | -0.03 | -0.55 | 54966.00 | 2990.31 | 1.20 |
| 2024-09-05 | 5.46 | 5.47 | 0.06 | 1.11 | 43775.00 | 2386.90 | 0.95 |
| 2024-09-04 | 5.45 | 5.41 | -0.08 | -1.46 | 47760.84 | 2598.75 | 1.04 |
| 2024-09-03 | 5.43 | 5.49 | 0.04 | 0.73 | 50072.43 | 2744.67 | 1.09 |
| 2024-09-02 | 5.59 | 5.45 | -0.18 | -3.20 | 83419.00 | 4635.20 | 1.82 |
| 2024-08-30 | 5.48 | 5.63 | 0.17 | 3.11 | 104085.84 | 5830.91 | 2.27 |
| 2024-08-29 | 5.42 | 5.46 | 0.04 | 0.74 | 52386.00 | 2847.78 | 1.14 |
| 2024-08-28 | 5.33 | 5.42 | 0.07 | 1.31 | 30094.00 | 1632.33 | 0.66 |
| 2024-08-27 | 5.51 | 5.35 | -0.17 | -3.08 | 39236.00 | 2117.53 | 0.86 |
| 2024-08-26 | 5.33 | 5.52 | 0.16 | 2.99 | 39205.84 | 2138.58 | 0.86 |
| 2024-08-23 | 5.38 | 5.36 | -0.04 | -0.74 | 45037.00 | 2412.06 | 0.98 |
| 2024-08-22 | 5.48 | 5.40 | -0.08 | -1.46 | 44928.00 | 2460.38 | 0.98 |
| 2024-08-21 | 5.42 | 5.48 | 0.03 | 0.55 | 33996.83 | 1860.05 | 0.74 |
| 2024-08-20 | 5.56 | 5.45 | -0.15 | -2.68 | 50855.66 | 2793.24 | 1.11 |
| 2024-08-19 | 5.60 | 5.60 | -0.03 | -0.53 | 52165.00 | 2920.57 | 1.14 |
| 2024-08-16 | 5.72 | 5.63 | -0.06 | -1.05 | 78213.00 | 4452.35 | 1.71 |
| 2024-08-15 | 5.63 | 5.69 | -0.01 | -0.18 | 66206.00 | 3750.58 | 1.44 |
| 2024-08-14 | 5.66 | 5.70 | 0.06 | 1.06 | 79818.00 | 4562.74 | 1.74 |
| 2024-08-13 | 5.53 | 5.64 | 0.11 | 1.99 | 51660.00 | 2881.98 | 1.13 |
| 2024-08-12 | 5.61 | 5.53 | -0.09 | -1.60 | 61903.00 | 3449.42 | 1.35 |
| 2024-08-09 | 5.65 | 5.62 | 0.00 | 0.00 | 64405.00 | 3653.04 | 1.40 |
| 2024-08-08 | 5.72 | 5.62 | -0.12 | -2.09 | 74621.00 | 4206.87 | 1.63 |
| 2024-08-07 | 5.87 | 5.74 | 0.07 | 1.24 | 131609.00 | 7591.11 | 2.87 |
| 2024-08-06 | 5.46 | 5.67 | 0.25 | 4.61 | 81414.00 | 4532.36 | 1.78 |
| 2024-08-05 | 5.62 | 5.42 | -0.25 | -4.41 | 82097.00 | 4556.60 | 1.79 |
| 2024-08-02 | 5.71 | 5.67 | -0.08 | -1.39 | 70698.00 | 4047.89 | 1.54 |
| 2024-08-01 | 5.74 | 5.75 | -0.01 | -0.17 | 82361.43 | 4750.40 | 1.80 |
| 2024-07-31 | 5.63 | 5.76 | 0.14 | 2.49 | 85491.00 | 4891.62 | 1.86 |
| 2024-07-30 | 5.63 | 5.62 | -0.03 | -0.53 | 82748.43 | 4644.96 | 1.80 |
| 2024-07-29 | 5.78 | 5.65 | -0.08 | -1.40 | 118996.50 | 6796.94 | 2.60 |
| 2024-07-26 | 5.53 | 5.73 | 0.24 | 4.37 | 92597.00 | 5236.57 | 2.02 |
| 2024-07-25 | 5.33 | 5.49 | 0.07 | 1.29 | 58276.00 | 3191.32 | 1.27 |
| 2024-07-24 | 5.43 | 5.42 | -0.06 | -1.10 | 67628.00 | 3666.70 | 1.47 |
| 2024-07-23 | 5.58 | 5.48 | -0.14 | -2.49 | 64388.00 | 3564.97 | 1.40 |
| 2024-07-22 | 5.35 | 5.62 | 0.27 | 5.05 | 107878.58 | 5956.75 | 2.35 |
| 2024-07-19 | 5.34 | 5.35 | 0.03 | 0.56 | 63946.00 | 3425.09 | 2.72 |
| 2024-07-18 | 5.36 | 5.32 | -0.12 | -2.21 | 109238.12 | 5754.10 | 4.65 |
| 2024-07-17 | 5.68 | 5.44 | -0.24 | -4.23 | 100155.12 | 5541.57 | 4.27 |
| 2024-07-16 | 5.65 | 5.72 | 0.04 | 0.70 | 64130.08 | 3652.44 | 2.73 |
| 2024-07-15 | 5.88 | 5.68 | -0.25 | -4.22 | 105881.00 | 6061.07 | 4.51 |
| 2024-07-12 | 5.93 | 5.93 | 0.00 | 0.00 | 113622.00 | 6768.53 | 4.84 |
| 2024-07-11 | 5.85 | 5.93 | 0.18 | 3.13 | 114279.00 | 6748.37 | 4.87 |
| 2024-07-10 | 5.88 | 5.75 | -0.14 | -2.38 | 106795.00 | 6192.86 | 4.55 |
| 2024-07-09 | 5.86 | 5.89 | 0.12 | 2.08 | 130633.77 | 7563.80 | 5.56 |
| 2024-07-08 | 5.99 | 5.77 | -0.25 | -4.15 | 108684.02 | 6352.46 | 4.63 |
| 2024-07-05 | 5.97 | 6.02 | 0.06 | 1.01 | 111248.92 | 6640.75 | 4.74 |
| 2024-07-04 | 6.12 | 5.96 | -0.28 | -4.49 | 155172.92 | 9387.26 | 6.61 |
| 2024-07-03 | 6.37 | 6.24 | -0.30 | -4.59 | 212585.00 | 13298.98 | 9.06 |
| 2024-07-02 | 6.39 | 6.54 | 0.15 | 2.35 | 299628.92 | 19404.22 | 12.76 |
| 2024-07-01 | 6.09 | 6.39 | 0.24 | 3.90 | 281663.56 | 17596.27 | 12.00 |
| 2024-06-28 | 5.92 | 6.15 | 0.25 | 4.24 | 266101.92 | 16321.57 | 11.34 |
| 2024-06-27 | 6.00 | 5.90 | -0.11 | -1.83 | 163691.00 | 9754.50 | 6.97 |
| 2024-06-26 | 5.76 | 6.01 | 0.18 | 3.09 | 181713.92 | 10665.22 | 7.74 |
| 2024-06-25 | 5.80 | 5.83 | -0.10 | -1.69 | 156042.00 | 9110.19 | 6.65 |
| 2024-06-24 | 6.28 | 5.93 | -0.44 | -6.91 | 244265.96 | 14691.06 | 10.40 |
| 2024-06-21 | 6.38 | 6.37 | -0.15 | -2.30 | 231929.00 | 14809.43 | 9.88 |
| 2024-06-20 | 6.78 | 6.52 | -0.42 | -6.05 | 376904.28 | 24916.83 | 16.05 |
| 2024-06-19 | 7.09 | 6.94 | -0.41 | -5.58 | 487048.24 | 33982.90 | 20.75 |
| 2024-06-18 | 6.76 | 7.35 | 0.58 | 8.57 | 713220.62 | 49905.12 | 30.38 |
| 2024-06-17 | 7.14 | 6.77 | -0.37 | -5.18 | 690300.13 | 47354.00 | 29.40 |
| 2024-06-14 | 6.06 | 7.14 | 1.19 | 20.00 | 365999.03 | 25550.57 | 15.59 |
| 2024-06-13 | 5.74 | 5.95 | 0.26 | 4.57 | 178676.50 | 10440.91 | 7.61 |
| 2024-06-12 | 5.54 | 5.69 | 0.11 | 1.97 | 72499.82 | 4125.28 | 3.09 |
| 2024-06-11 | 5.62 | 5.58 | -0.01 | -0.18 | 95312.31 | 5264.89 | 4.06 |
| 2024-06-07 | 5.40 | 5.59 | 0.24 | 4.49 | 135241.39 | 7498.67 | 5.76 |
| 2024-06-06 | 5.67 | 5.35 | -0.32 | -5.64 | 136359.12 | 7431.24 | 5.81 |
| 2024-06-05 | 5.90 | 5.67 | -0.29 | -4.87 | 127480.76 | 7315.69 | 5.43 |
| 2024-06-04 | 5.93 | 5.96 | -0.09 | -1.49 | 139922.64 | 8191.65 | 5.96 |
| 2024-06-03 | 6.22 | 6.05 | -0.22 | -3.51 | 169365.03 | 10275.80 | 7.21 |
| 2024-05-31 | 6.25 | 6.27 | 0.01 | 0.16 | 184999.84 | 11516.02 | 7.88 |
| 2024-05-30 | 6.58 | 6.26 | -0.33 | -5.01 | 236303.93 | 14968.17 | 10.07 |
| 2024-05-29 | 6.66 | 6.59 | -0.30 | -4.35 | 313807.55 | 20778.01 | 13.37 |
| 2024-05-28 | 6.34 | 6.89 | 0.49 | 7.66 | 421655.82 | 28439.88 | 17.96 |
| 2024-05-27 | 6.22 | 6.40 | 0.19 | 3.06 | 168213.12 | 10704.45 | 7.17 |
| 2024-05-24 | 6.15 | 6.21 | 0.03 | 0.49 | 79632.00 | 5018.01 | 3.39 |
| 2024-05-23 | 6.33 | 6.18 | -0.16 | -2.52 | 55174.00 | 3424.08 | 2.35 |
| 2024-05-22 | 6.24 | 6.34 | 0.11 | 1.77 | 40941.00 | 2573.93 | 1.74 |
| 2024-05-21 | 6.35 | 6.23 | -0.12 | -1.89 | 47796.88 | 2981.53 | 2.04 |
| 2024-05-20 | 6.30 | 6.35 | 0.04 | 0.63 | 53995.00 | 3430.93 | 2.30 |
| 2024-05-17 | 6.25 | 6.31 | 0.08 | 1.28 | 59558.39 | 3737.77 | 2.54 |
| 2024-05-16 | 6.24 | 6.23 | -0.02 | -0.32 | 67521.12 | 4237.65 | 2.88 |
| 2024-05-15 | 6.40 | 6.25 | -0.18 | -2.80 | 107637.12 | 6815.61 | 4.59 |
| 2024-05-14 | 6.35 | 6.43 | 0.11 | 1.74 | 112597.00 | 7280.94 | 4.80 |
| 2024-05-13 | 6.39 | 6.32 | -0.09 | -1.40 | 84443.00 | 5338.09 | 3.60 |
日K线
周K线
月K线
