建工修复(300958)股票信息
| 股票代码 | 300958 |
| 股票名称 | 建工修复 |
| 最新价/元 | 12.03 |
| 涨跌额/元 | -1.37 |
| 涨跌幅/% | -10.22 |
| 买入/元 | 12.03 |
| 卖出/元 | 12.04 |
| 昨收/元 | 13.40 |
| 今开/元 | 12.99 |
| 最高/元 | 13.38 |
| 最低/元 | 12.01 |
| 成交量/手 | 85911.06 |
| 成交额/万 | 10805.83 |
| 股净值/元 | 26.15 |
| 市净率 | 1.37 |
| 总市值/万 | 188554.10 |
| 流通值/万 | 109532.46 |
| 换手率/% | 9.44 |
| 入市日期 | 2021-03-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
建工修复(300958)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 | 12.99 | 12.03 | -1.37 | -10.22 | 85911.06 | 10805.83 | 9.44 |
| 2024-10-08 | 14.47 | 13.40 | 0.97 | 7.80 | 140832.15 | 18946.89 | 15.47 |
| 2024-09-30 | 11.45 | 12.43 | 1.37 | 12.39 | 112160.93 | 13442.34 | 12.32 |
| 2024-09-27 | 10.61 | 11.06 | 0.56 | 5.33 | 69262.71 | 7498.60 | 7.61 |
| 2024-09-26 | 10.20 | 10.50 | 0.28 | 2.74 | 38545.00 | 3997.58 | 4.23 |
| 2024-09-25 | 10.18 | 10.22 | 0.14 | 1.39 | 34539.00 | 3544.24 | 3.79 |
| 2024-09-24 | 9.83 | 10.08 | 0.36 | 3.70 | 34119.00 | 3387.07 | 3.75 |
| 2024-09-23 | 9.72 | 9.72 | -0.06 | -0.61 | 19654.64 | 1906.87 | 2.16 |
| 2024-09-20 | 9.82 | 9.78 | -0.01 | -0.10 | 31021.17 | 3013.80 | 3.41 |
| 2024-09-19 | 9.64 | 9.79 | 0.20 | 2.09 | 24322.08 | 2362.76 | 2.67 |
| 2024-09-18 | 9.92 | 9.59 | -0.33 | -3.33 | 25926.39 | 2497.65 | 2.85 |
| 2024-09-13 | 9.90 | 9.92 | 0.01 | 0.10 | 18747.73 | 1862.03 | 2.06 |
| 2024-09-12 | 10.10 | 9.91 | -0.12 | -1.20 | 18011.00 | 1805.18 | 1.98 |
| 2024-09-11 | 10.11 | 10.03 | -0.09 | -0.89 | 13748.00 | 1383.89 | 1.51 |
| 2024-09-10 | 10.12 | 10.12 | 0.02 | 0.20 | 17737.00 | 1801.86 | 1.95 |
| 2024-09-09 | 9.93 | 10.10 | 0.13 | 1.30 | 17152.00 | 1720.08 | 1.88 |
| 2024-09-06 | 10.35 | 9.97 | -0.36 | -3.49 | 29236.89 | 2950.71 | 3.21 |
| 2024-09-05 | 10.28 | 10.33 | 0.05 | 0.49 | 17751.00 | 1830.67 | 1.95 |
| 2024-09-04 | 10.33 | 10.28 | -0.24 | -2.28 | 25743.53 | 2657.50 | 2.83 |
| 2024-09-03 | 10.47 | 10.52 | -0.05 | -0.47 | 28996.00 | 3029.55 | 3.18 |
| 2024-09-02 | 10.60 | 10.57 | -0.04 | -0.38 | 39025.00 | 4196.05 | 4.29 |
| 2024-08-30 | 10.31 | 10.61 | 0.20 | 1.92 | 38398.00 | 4053.14 | 4.22 |
| 2024-08-29 | 10.23 | 10.41 | -0.10 | -0.95 | 38055.94 | 3940.32 | 4.18 |
| 2024-08-28 | 10.75 | 10.51 | -0.33 | -3.04 | 51443.00 | 5443.31 | 5.65 |
| 2024-08-27 | 10.20 | 10.84 | 0.55 | 5.35 | 71489.23 | 7728.16 | 7.85 |
| 2024-08-26 | 10.69 | 10.29 | -0.41 | -3.83 | 48276.00 | 5036.30 | 5.30 |
| 2024-08-23 | 10.82 | 10.70 | -0.28 | -2.55 | 59411.11 | 6387.51 | 6.53 |
| 2024-08-22 | 10.84 | 10.98 | 0.33 | 3.10 | 76656.37 | 8473.21 | 8.42 |
| 2024-08-21 | 10.52 | 10.65 | 0.13 | 1.24 | 41793.98 | 4481.60 | 4.59 |
| 2024-08-20 | 10.84 | 10.52 | -0.45 | -4.10 | 42741.93 | 4542.97 | 4.69 |
| 2024-08-19 | 10.41 | 10.97 | 0.51 | 4.88 | 60078.00 | 6452.08 | 6.60 |
| 2024-08-16 | 10.66 | 10.46 | -0.27 | -2.52 | 36568.00 | 3848.31 | 4.02 |
| 2024-08-15 | 10.61 | 10.73 | 0.18 | 1.71 | 42615.98 | 4557.65 | 4.68 |
| 2024-08-14 | 10.50 | 10.55 | 0.10 | 0.96 | 46144.00 | 4931.95 | 5.07 |
| 2024-08-13 | 10.15 | 10.45 | 0.22 | 2.15 | 40285.28 | 4138.23 | 4.42 |
| 2024-08-12 | 10.49 | 10.23 | 0.16 | 1.59 | 48618.57 | 5023.45 | 5.34 |
| 2024-08-09 | 10.26 | 10.07 | -0.14 | -1.37 | 12825.10 | 1308.72 | 1.41 |
| 2024-08-08 | 10.16 | 10.21 | 0.00 | 0.00 | 13296.94 | 1346.91 | 1.46 |
| 2024-08-07 | 10.24 | 10.21 | -0.03 | -0.29 | 10840.00 | 1110.51 | 1.19 |
| 2024-08-06 | 10.29 | 10.24 | 0.23 | 2.30 | 14038.67 | 1427.48 | 1.54 |
| 2024-08-05 | 10.35 | 10.01 | -0.29 | -2.82 | 17891.00 | 1826.04 | 1.96 |
| 2024-08-02 | 10.37 | 10.30 | -0.15 | -1.44 | 14900.00 | 1550.05 | 1.64 |
| 2024-08-01 | 10.50 | 10.45 | -0.05 | -0.48 | 15616.11 | 1636.12 | 1.72 |
| 2024-07-31 | 10.25 | 10.50 | 0.25 | 2.44 | 20705.56 | 2149.77 | 2.27 |
| 2024-07-30 | 10.12 | 10.25 | 0.13 | 1.29 | 14745.52 | 1502.51 | 1.62 |
| 2024-07-29 | 9.96 | 10.12 | 0.07 | 0.70 | 16930.00 | 1707.46 | 1.86 |
| 2024-07-26 | 9.91 | 10.05 | 0.16 | 1.62 | 17306.00 | 1732.36 | 1.90 |
| 2024-07-25 | 9.65 | 9.89 | 0.24 | 2.49 | 23067.00 | 2271.12 | 2.53 |
| 2024-07-24 | 9.82 | 9.65 | -0.17 | -1.73 | 14068.50 | 1368.13 | 1.55 |
| 2024-07-23 | 10.03 | 9.82 | -0.14 | -1.41 | 17352.08 | 1741.48 | 1.91 |
| 2024-07-22 | 9.86 | 9.96 | 0.09 | 0.91 | 9997.66 | 992.17 | 1.10 |
| 2024-07-19 | 9.81 | 9.87 | 0.02 | 0.20 | 12032.50 | 1183.51 | 1.32 |
| 2024-07-18 | 9.95 | 9.85 | -0.20 | -1.99 | 19878.50 | 1950.22 | 2.18 |
| 2024-07-17 | 10.14 | 10.05 | -0.13 | -1.28 | 13523.03 | 1357.07 | 1.49 |
| 2024-07-16 | 10.45 | 10.18 | -0.07 | -0.68 | 10983.00 | 1117.30 | 1.21 |
| 2024-07-15 | 10.42 | 10.25 | -0.19 | -1.82 | 15056.00 | 1540.81 | 1.65 |
| 2024-07-12 | 10.65 | 10.44 | -0.07 | -0.67 | 16880.00 | 1782.40 | 1.85 |
| 2024-07-11 | 10.33 | 10.51 | 0.33 | 3.24 | 22248.00 | 2322.88 | 2.44 |
| 2024-07-10 | 10.22 | 10.18 | -0.08 | -0.78 | 16354.00 | 1673.44 | 1.80 |
| 2024-07-09 | 10.10 | 10.26 | 0.12 | 1.18 | 27889.43 | 2791.82 | 3.06 |
| 2024-07-08 | 10.43 | 10.14 | -0.28 | -2.69 | 19855.53 | 2019.16 | 2.18 |
| 2024-07-05 | 10.25 | 10.42 | 0.22 | 2.16 | 19534.33 | 2017.53 | 2.15 |
| 2024-07-04 | 10.92 | 10.32 | -0.65 | -5.93 | 30535.33 | 3228.85 | 3.35 |
| 2024-07-03 | 11.08 | 10.97 | -0.22 | -1.97 | 29158.19 | 3202.22 | 3.20 |
| 2024-07-02 | 10.80 | 11.19 | 0.37 | 3.42 | 45038.00 | 5080.94 | 4.95 |
| 2024-07-01 | 10.63 | 10.82 | 0.19 | 1.79 | 17582.00 | 1882.65 | 1.93 |
| 2024-06-28 | 10.59 | 10.63 | 0.04 | 0.38 | 15560.50 | 1662.77 | 1.71 |
| 2024-06-27 | 10.58 | 10.59 | -0.13 | -1.21 | 16142.66 | 1733.29 | 1.77 |
| 2024-06-26 | 10.35 | 10.72 | 0.37 | 3.58 | 16194.00 | 1698.27 | 1.78 |
| 2024-06-25 | 10.20 | 10.35 | 0.11 | 1.07 | 17417.00 | 1805.01 | 1.91 |
| 2024-06-24 | 10.83 | 10.24 | -0.58 | -5.36 | 29318.71 | 3045.02 | 3.22 |
| 2024-06-21 | 10.55 | 10.82 | 0.24 | 2.27 | 22066.00 | 2379.85 | 2.42 |
| 2024-06-20 | 11.01 | 10.58 | -0.41 | -3.73 | 24865.06 | 2668.91 | 2.73 |
| 2024-06-19 | 11.09 | 10.99 | -0.01 | -0.09 | 17806.00 | 1955.23 | 1.96 |
| 2024-06-18 | 10.85 | 11.00 | 0.15 | 1.38 | 13105.90 | 1433.48 | 1.44 |
| 2024-06-17 | 10.94 | 10.85 | -0.11 | -1.00 | 11793.00 | 1283.56 | 1.30 |
| 2024-06-14 | 10.90 | 10.96 | -0.01 | -0.09 | 14207.00 | 1553.44 | 1.56 |
| 2024-06-13 | 11.05 | 10.97 | -0.11 | -0.99 | 14334.00 | 1572.95 | 1.57 |
| 2024-06-12 | 10.86 | 11.08 | 0.22 | 2.03 | 16231.00 | 1786.91 | 1.78 |
| 2024-06-11 | 10.98 | 10.86 | -0.12 | -1.09 | 21210.00 | 2290.81 | 2.33 |
| 2024-06-07 | 10.62 | 10.98 | 0.43 | 4.08 | 30218.77 | 3297.41 | 3.32 |
| 2024-06-06 | 11.15 | 10.55 | -0.50 | -4.53 | 35615.67 | 3815.78 | 3.91 |
| 2024-06-05 | 11.21 | 11.05 | -0.16 | -1.43 | 19340.96 | 2155.33 | 2.12 |
| 2024-06-04 | 11.43 | 11.21 | -0.29 | -2.52 | 30798.61 | 3453.76 | 3.38 |
| 2024-06-03 | 12.05 | 11.50 | -0.56 | -4.64 | 41792.00 | 4855.99 | 4.59 |
| 2024-05-31 | 12.20 | 12.06 | -0.02 | -0.17 | 20474.51 | 2470.29 | 2.25 |
| 2024-05-30 | 12.00 | 12.08 | 0.05 | 0.42 | 21956.06 | 2652.15 | 2.41 |
| 2024-05-29 | 12.00 | 12.03 | 0.09 | 0.75 | 17722.67 | 2135.65 | 1.95 |
| 2024-05-28 | 12.20 | 11.94 | -0.22 | -1.81 | 19795.55 | 2377.43 | 2.17 |
| 2024-05-27 | 12.39 | 12.16 | -0.06 | -0.49 | 21958.86 | 2663.61 | 2.41 |
| 2024-05-24 | 12.53 | 12.22 | -0.27 | -2.16 | 23641.67 | 2922.63 | 2.60 |
| 2024-05-23 | 12.98 | 12.49 | -0.44 | -3.40 | 29314.50 | 3701.97 | 3.22 |
| 2024-05-22 | 12.79 | 12.93 | 0.19 | 1.49 | 20664.00 | 2664.30 | 2.27 |
| 2024-05-21 | 13.00 | 12.74 | -0.27 | -2.08 | 31751.97 | 4054.84 | 3.49 |
| 2024-05-20 | 13.28 | 13.01 | -0.23 | -1.74 | 41425.17 | 5435.69 | 4.55 |
| 2024-05-17 | 13.06 | 13.24 | 0.33 | 2.56 | 64184.68 | 8389.09 | 7.05 |
| 2024-05-16 | 12.44 | 12.91 | 0.43 | 3.45 | 63059.06 | 8135.33 | 6.93 |
| 2024-05-15 | 12.49 | 12.48 | 0.00 | 0.00 | 32185.00 | 4051.12 | 3.53 |
| 2024-05-14 | 12.45 | 12.48 | 0.08 | 0.65 | 19549.18 | 2438.31 | 2.15 |
| 2024-05-13 | 12.64 | 12.40 | -0.31 | -2.44 | 31842.34 | 3954.93 | 3.50 |
日K线
周K线
月K线
