冠中生态(300948)股票信息
| 股票代码 | 300948 |
| 股票名称 | 冠中生态 |
| 最新价/元 | 10.38 |
| 涨跌额/元 | -1.75 |
| 涨跌幅/% | -14.43 |
| 买入/元 | 10.37 |
| 卖出/元 | 10.38 |
| 昨收/元 | 12.13 |
| 今开/元 | 11.70 |
| 最高/元 | 11.75 |
| 最低/元 | 10.30 |
| 成交量/手 | 80727.19 |
| 成交额/万 | 9021.44 |
| 股净值/元 | 42.52 |
| 市净率 | 1.70 |
| 总市值/万 | 145349.96 |
| 流通值/万 | 135775.00 |
| 换手率/% | 6.17 |
| 入市日期 | 2021-02-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
冠中生态(300948)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 | 11.70 | 10.38 | -1.75 | -14.43 | 80727.19 | 9021.44 | 6.17 |
| 2024-10-08 | 13.12 | 12.13 | 0.82 | 7.25 | 128127.32 | 15517.78 | 9.80 |
| 2024-09-30 | 10.40 | 11.31 | 1.23 | 12.20 | 123110.43 | 13246.37 | 9.41 |
| 2024-09-27 | 9.67 | 10.08 | 0.49 | 5.11 | 81751.00 | 8045.50 | 6.25 |
| 2024-09-26 | 9.27 | 9.59 | 0.29 | 3.12 | 61750.95 | 5898.90 | 4.72 |
| 2024-09-25 | 9.29 | 9.30 | 0.03 | 0.32 | 69701.59 | 6557.15 | 5.33 |
| 2024-09-24 | 8.87 | 9.27 | 0.34 | 3.81 | 63234.59 | 5818.27 | 4.83 |
| 2024-09-23 | 8.87 | 8.93 | -0.06 | -0.67 | 37297.89 | 3323.53 | 2.85 |
| 2024-09-20 | 9.12 | 8.99 | -0.10 | -1.10 | 58868.44 | 5425.44 | 4.50 |
| 2024-09-19 | 9.03 | 9.09 | 0.00 | 0.00 | 46237.52 | 4146.31 | 3.54 |
| 2024-09-18 | 9.05 | 9.09 | -0.09 | -0.98 | 51826.84 | 4638.68 | 3.96 |
| 2024-09-13 | 8.77 | 9.18 | 0.43 | 4.91 | 81204.13 | 7357.61 | 6.21 |
| 2024-09-12 | 8.90 | 8.75 | -0.16 | -1.80 | 42591.68 | 3733.62 | 3.26 |
| 2024-09-11 | 8.82 | 8.91 | -0.06 | -0.67 | 81880.66 | 7234.92 | 6.26 |
| 2024-09-10 | 8.38 | 8.97 | 0.60 | 7.17 | 99362.82 | 8924.26 | 7.60 |
| 2024-09-09 | 8.27 | 8.37 | 0.01 | 0.12 | 12087.33 | 1011.03 | 0.92 |
| 2024-09-06 | 8.40 | 8.36 | -0.04 | -0.48 | 14838.00 | 1236.79 | 1.13 |
| 2024-09-05 | 8.28 | 8.40 | 0.12 | 1.45 | 10134.45 | 844.72 | 0.77 |
| 2024-09-04 | 8.42 | 8.28 | -0.14 | -1.66 | 10815.33 | 899.77 | 0.83 |
| 2024-09-03 | 8.40 | 8.42 | 0.05 | 0.60 | 11983.00 | 1008.42 | 0.92 |
| 2024-09-02 | 8.49 | 8.37 | -0.12 | -1.41 | 17935.29 | 1526.31 | 1.37 |
| 2024-08-30 | 8.42 | 8.49 | 0.16 | 1.92 | 28602.00 | 2427.58 | 2.19 |
| 2024-08-29 | 8.39 | 8.33 | -0.05 | -0.60 | 11080.00 | 920.53 | 0.85 |
| 2024-08-28 | 8.31 | 8.38 | 0.07 | 0.84 | 12429.00 | 1041.74 | 0.95 |
| 2024-08-27 | 8.39 | 8.31 | -0.08 | -0.95 | 11218.00 | 930.65 | 0.86 |
| 2024-08-26 | 8.33 | 8.39 | 0.17 | 2.07 | 10515.50 | 879.90 | 0.80 |
| 2024-08-23 | 8.30 | 8.22 | -0.05 | -0.61 | 17335.79 | 1426.15 | 1.33 |
| 2024-08-22 | 8.51 | 8.27 | -0.23 | -2.71 | 17361.00 | 1448.78 | 1.33 |
| 2024-08-21 | 8.60 | 8.50 | -0.05 | -0.59 | 10487.63 | 896.53 | 0.80 |
| 2024-08-20 | 8.83 | 8.55 | -0.23 | -2.62 | 17985.54 | 1552.65 | 1.38 |
| 2024-08-19 | 8.81 | 8.78 | -0.11 | -1.24 | 13870.50 | 1218.86 | 1.06 |
| 2024-08-16 | 9.01 | 8.89 | -0.03 | -0.34 | 22316.19 | 1986.74 | 1.71 |
| 2024-08-15 | 8.93 | 8.92 | -0.07 | -0.78 | 22945.40 | 2042.67 | 1.75 |
| 2024-08-14 | 8.84 | 8.99 | 0.10 | 1.13 | 29358.00 | 2635.69 | 2.24 |
| 2024-08-13 | 8.64 | 8.89 | 0.12 | 1.37 | 34650.50 | 3018.12 | 2.65 |
| 2024-08-12 | 8.91 | 8.77 | 0.08 | 0.92 | 39114.03 | 3478.80 | 2.99 |
| 2024-08-09 | 8.68 | 8.69 | -0.02 | -0.23 | 21614.00 | 1887.40 | 1.65 |
| 2024-08-08 | 8.93 | 8.71 | -0.03 | -0.34 | 31946.00 | 2808.73 | 2.44 |
| 2024-08-07 | 8.74 | 8.74 | 0.02 | 0.23 | 12391.00 | 1080.92 | 0.95 |
| 2024-08-06 | 8.67 | 8.72 | 0.17 | 1.99 | 12984.50 | 1129.08 | 0.99 |
| 2024-08-05 | 8.65 | 8.55 | -0.18 | -2.06 | 14202.79 | 1232.54 | 1.09 |
| 2024-08-02 | 8.81 | 8.73 | -0.12 | -1.36 | 12364.88 | 1090.38 | 0.95 |
| 2024-08-01 | 8.88 | 8.85 | 0.00 | 0.00 | 16907.90 | 1505.42 | 1.29 |
| 2024-07-31 | 8.68 | 8.85 | 0.17 | 1.96 | 17847.21 | 1566.45 | 1.36 |
| 2024-07-30 | 8.49 | 8.68 | 0.12 | 1.40 | 15873.76 | 1373.67 | 1.21 |
| 2024-07-29 | 8.53 | 8.56 | 0.03 | 0.35 | 9909.00 | 844.97 | 0.76 |
| 2024-07-26 | 8.66 | 8.53 | 0.09 | 1.07 | 8682.50 | 740.06 | 0.66 |
| 2024-07-25 | 8.27 | 8.44 | 0.06 | 0.72 | 10661.50 | 893.74 | 0.82 |
| 2024-07-24 | 8.38 | 8.38 | -0.12 | -1.41 | 15243.89 | 1276.90 | 1.17 |
| 2024-07-23 | 8.55 | 8.50 | 0.07 | 0.83 | 21521.45 | 1853.81 | 1.65 |
| 2024-07-22 | 8.42 | 8.43 | 0.05 | 0.60 | 8930.46 | 751.45 | 0.68 |
| 2024-07-19 | 8.45 | 8.38 | -0.03 | -0.36 | 12116.00 | 1020.00 | 0.93 |
| 2024-07-18 | 8.59 | 8.41 | -0.18 | -2.10 | 16357.50 | 1373.88 | 1.25 |
| 2024-07-17 | 8.65 | 8.59 | 0.12 | 1.42 | 15622.29 | 1333.73 | 1.19 |
| 2024-07-16 | 8.46 | 8.47 | 0.08 | 0.95 | 12501.79 | 1054.82 | 0.96 |
| 2024-07-15 | 8.65 | 8.39 | -0.26 | -3.01 | 15603.00 | 1316.40 | 1.19 |
| 2024-07-12 | 8.86 | 8.65 | -0.28 | -3.14 | 26258.58 | 2312.81 | 2.01 |
| 2024-07-11 | 8.69 | 8.93 | 0.21 | 2.41 | 40938.81 | 3599.75 | 3.13 |
| 2024-07-10 | 8.53 | 8.72 | 0.17 | 1.99 | 27702.85 | 2366.14 | 2.12 |
| 2024-07-09 | 8.41 | 8.55 | 0.12 | 1.42 | 24584.44 | 2080.97 | 1.88 |
| 2024-07-08 | 8.49 | 8.43 | -0.10 | -1.17 | 29092.03 | 2437.71 | 2.22 |
| 2024-07-05 | 8.70 | 8.53 | -0.18 | -2.07 | 34440.78 | 2933.02 | 2.63 |
| 2024-07-04 | 8.88 | 8.71 | -0.43 | -4.71 | 72258.00 | 6275.07 | 5.52 |
| 2024-07-03 | 10.38 | 9.14 | -0.75 | -7.58 | 113187.50 | 11049.01 | 8.65 |
| 2024-07-02 | 9.20 | 9.89 | 0.57 | 6.12 | 112147.35 | 11235.66 | 8.57 |
| 2024-07-01 | 8.91 | 9.32 | 0.47 | 5.31 | 40527.88 | 3703.17 | 3.10 |
| 2024-06-28 | 8.67 | 8.85 | 0.13 | 1.49 | 14423.67 | 1268.26 | 1.10 |
| 2024-06-27 | 8.85 | 8.72 | -0.14 | -1.58 | 15725.37 | 1381.92 | 1.20 |
| 2024-06-26 | 8.70 | 8.86 | 0.15 | 1.72 | 20189.50 | 1764.26 | 1.54 |
| 2024-06-25 | 8.69 | 8.71 | -0.12 | -1.36 | 24682.13 | 2153.75 | 1.89 |
| 2024-06-24 | 9.11 | 8.83 | -0.17 | -1.89 | 40326.50 | 3565.81 | 3.08 |
| 2024-06-21 | 8.78 | 9.00 | 0.22 | 2.51 | 19793.00 | 1751.37 | 1.51 |
| 2024-06-20 | 8.94 | 8.78 | -0.22 | -2.44 | 13126.00 | 1162.60 | 1.00 |
| 2024-06-19 | 8.95 | 9.00 | 0.09 | 1.01 | 11768.00 | 1055.52 | 0.90 |
| 2024-06-18 | 8.77 | 8.91 | 0.14 | 1.60 | 14233.21 | 1260.77 | 1.09 |
| 2024-06-17 | 8.79 | 8.77 | -0.06 | -0.68 | 13418.50 | 1175.82 | 1.03 |
| 2024-06-14 | 8.95 | 8.83 | 0.00 | 0.00 | 12047.90 | 1059.24 | 0.92 |
| 2024-06-13 | 8.83 | 8.83 | -0.01 | -0.11 | 11896.24 | 1046.23 | 0.91 |
| 2024-06-12 | 8.58 | 8.84 | 0.22 | 2.55 | 16934.50 | 1487.59 | 1.29 |
| 2024-06-11 | 8.66 | 8.62 | -0.01 | -0.12 | 17718.15 | 1512.57 | 1.35 |
| 2024-06-07 | 8.26 | 8.63 | 0.52 | 6.41 | 28943.69 | 2454.71 | 2.21 |
| 2024-06-06 | 8.86 | 8.11 | -0.75 | -8.47 | 39729.71 | 3328.72 | 3.04 |
| 2024-06-05 | 9.01 | 8.86 | -0.07 | -0.78 | 19400.21 | 1728.32 | 1.48 |
| 2024-06-04 | 9.02 | 8.93 | -0.17 | -1.87 | 21474.29 | 1901.47 | 1.64 |
| 2024-06-03 | 9.45 | 9.10 | -0.26 | -2.78 | 27426.50 | 2505.06 | 2.10 |
| 2024-05-31 | 9.28 | 9.36 | 0.14 | 1.52 | 18947.50 | 1778.08 | 1.45 |
| 2024-05-30 | 9.25 | 9.28 | -0.06 | -0.64 | 16336.54 | 1523.56 | 1.25 |
| 2024-05-29 | 9.27 | 9.34 | 0.09 | 0.97 | 16722.50 | 1561.83 | 1.28 |
| 2024-05-28 | 9.39 | 9.25 | -0.16 | -1.70 | 19983.00 | 1854.60 | 1.53 |
| 2024-05-27 | 9.49 | 9.41 | 0.01 | 0.11 | 21381.13 | 1999.11 | 1.63 |
| 2024-05-24 | 9.60 | 9.40 | -0.20 | -2.08 | 21105.50 | 2004.99 | 1.61 |
| 2024-05-23 | 9.89 | 9.60 | -0.33 | -3.32 | 35033.93 | 3404.66 | 2.68 |
| 2024-05-22 | 9.66 | 9.93 | 0.22 | 2.27 | 39292.46 | 3883.44 | 3.00 |
| 2024-05-21 | 9.86 | 9.71 | -0.15 | -1.52 | 26506.53 | 2567.99 | 2.03 |
| 2024-05-20 | 9.92 | 9.86 | -0.01 | -0.10 | 31514.83 | 3105.72 | 2.41 |
| 2024-05-17 | 9.80 | 9.87 | 0.16 | 1.65 | 38941.87 | 3801.34 | 2.98 |
| 2024-05-16 | 9.50 | 9.71 | 0.25 | 2.64 | 57090.05 | 5523.77 | 4.36 |
| 2024-05-15 | 9.82 | 9.46 | -0.46 | -4.64 | 69768.28 | 6692.65 | 5.33 |
| 2024-05-14 | 10.41 | 9.92 | -1.03 | -9.41 | 120574.33 | 12205.92 | 9.22 |
| 2024-05-13 | 11.07 | 10.95 | 0.31 | 2.91 | 173276.70 | 19505.82 | 13.25 |
日K线
周K线
月K线
