中洲特材(300963)股票信息
| 股票代码 | 300963 |
| 股票名称 | 中洲特材 |
| 最新价/元 | 8.81 |
| 涨跌额/元 | -1.19 |
| 涨跌幅/% | -11.90 |
| 买入/元 | 8.80 |
| 卖出/元 | 8.81 |
| 昨收/元 | 10.00 |
| 今开/元 | 9.50 |
| 最高/元 | 9.55 |
| 最低/元 | 8.79 |
| 成交量/手 | 115154.00 |
| 成交额/万 | 10608.03 |
| 股净值/元 | 25.17 |
| 市净率 | 2.83 |
| 总市值/万 | 288615.60 |
| 流通值/万 | 176668.69 |
| 换手率/% | 5.74 |
| 入市日期 | 2021-04-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
中洲特材(300963)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 | 9.50 | 8.81 | -1.19 | -11.90 | 115154.00 | 10608.03 | 5.74 |
| 2024-10-08 | 10.59 | 10.00 | 1.13 | 12.74 | 220576.73 | 21325.45 | 11.00 |
| 2024-09-30 | 8.13 | 8.87 | 1.07 | 13.72 | 170987.11 | 14400.71 | 8.53 |
| 2024-09-27 | 7.47 | 7.80 | 0.33 | 4.42 | 91891.76 | 7052.13 | 4.58 |
| 2024-09-26 | 7.28 | 7.47 | 0.19 | 2.61 | 33699.25 | 2484.86 | 1.68 |
| 2024-09-25 | 7.23 | 7.28 | 0.06 | 0.83 | 41418.21 | 3041.34 | 2.07 |
| 2024-09-24 | 6.97 | 7.22 | 0.27 | 3.89 | 30453.14 | 2169.07 | 1.52 |
| 2024-09-23 | 7.01 | 6.95 | -0.04 | -0.57 | 20612.54 | 1437.89 | 1.03 |
| 2024-09-20 | 7.10 | 6.99 | -0.13 | -1.83 | 21386.89 | 1500.72 | 1.07 |
| 2024-09-19 | 6.93 | 7.12 | 0.25 | 3.64 | 26507.70 | 1869.20 | 1.32 |
| 2024-09-18 | 7.02 | 6.87 | -0.15 | -2.14 | 28483.29 | 1960.83 | 1.42 |
| 2024-09-13 | 7.20 | 7.02 | -0.19 | -2.64 | 27649.90 | 1957.32 | 1.38 |
| 2024-09-12 | 7.24 | 7.21 | -0.01 | -0.14 | 19667.38 | 1425.49 | 0.98 |
| 2024-09-11 | 7.31 | 7.22 | -0.09 | -1.23 | 15936.80 | 1156.51 | 0.79 |
| 2024-09-10 | 7.22 | 7.31 | 0.13 | 1.81 | 22165.26 | 1605.73 | 1.11 |
| 2024-09-09 | 7.10 | 7.18 | 0.04 | 0.56 | 29628.14 | 2125.13 | 1.48 |
| 2024-09-06 | 7.41 | 7.14 | -0.26 | -3.51 | 39069.72 | 2838.50 | 1.95 |
| 2024-09-05 | 7.32 | 7.40 | 0.04 | 0.54 | 24534.93 | 1816.69 | 1.22 |
| 2024-09-04 | 7.39 | 7.36 | -0.07 | -0.94 | 31864.34 | 2346.94 | 1.59 |
| 2024-09-03 | 7.48 | 7.43 | -0.03 | -0.40 | 34584.71 | 2573.03 | 1.72 |
| 2024-09-02 | 7.60 | 7.46 | -0.14 | -1.84 | 43530.01 | 3289.26 | 2.17 |
| 2024-08-30 | 7.45 | 7.60 | 0.10 | 1.33 | 56775.61 | 4320.62 | 2.83 |
| 2024-08-29 | 7.33 | 7.50 | 0.09 | 1.22 | 39250.25 | 2908.50 | 1.96 |
| 2024-08-28 | 7.34 | 7.41 | 0.07 | 0.95 | 33492.30 | 2483.87 | 1.67 |
| 2024-08-27 | 7.35 | 7.34 | -0.09 | -1.21 | 35465.54 | 2587.17 | 1.77 |
| 2024-08-26 | 7.18 | 7.43 | 0.23 | 3.19 | 40563.42 | 2987.55 | 2.02 |
| 2024-08-23 | 7.40 | 7.20 | -0.20 | -2.70 | 46179.30 | 3332.31 | 2.30 |
| 2024-08-22 | 7.43 | 7.40 | 0.09 | 1.23 | 56398.14 | 4198.55 | 2.81 |
| 2024-08-21 | 7.12 | 7.31 | -0.02 | -0.27 | 50829.36 | 3697.71 | 2.53 |
| 2024-08-20 | 7.65 | 7.33 | -0.17 | -2.27 | 78219.66 | 5876.97 | 3.90 |
| 2024-08-19 | 7.29 | 7.50 | 0.13 | 1.76 | 69491.22 | 5172.49 | 3.47 |
| 2024-08-16 | 7.74 | 7.37 | -0.36 | -4.66 | 120957.09 | 9057.94 | 6.03 |
| 2024-08-15 | 7.60 | 7.73 | 0.04 | 0.52 | 94726.41 | 7241.11 | 4.72 |
| 2024-08-14 | 7.83 | 7.69 | -0.17 | -2.16 | 91346.80 | 7111.25 | 4.56 |
| 2024-08-13 | 8.03 | 7.86 | -0.31 | -3.79 | 120672.77 | 9476.86 | 6.02 |
| 2024-08-12 | 8.05 | 8.17 | -0.22 | -2.62 | 194454.47 | 15648.71 | 9.70 |
| 2024-08-09 | 7.87 | 8.39 | 0.62 | 7.98 | 301400.20 | 26479.97 | 15.03 |
| 2024-08-08 | 7.90 | 7.77 | -0.20 | -2.51 | 69790.58 | 5439.15 | 3.48 |
| 2024-08-07 | 7.28 | 7.97 | 0.70 | 9.63 | 125873.85 | 9843.41 | 6.28 |
| 2024-08-06 | 7.25 | 7.27 | 0.11 | 1.54 | 32890.15 | 2390.39 | 1.64 |
| 2024-08-05 | 7.50 | 7.16 | -0.42 | -5.54 | 46502.11 | 3417.41 | 2.32 |
| 2024-08-02 | 7.73 | 7.58 | -0.17 | -2.19 | 31715.46 | 2422.99 | 1.58 |
| 2024-08-01 | 7.79 | 7.75 | -0.09 | -1.15 | 48776.72 | 3806.74 | 2.43 |
| 2024-07-31 | 7.70 | 7.84 | 0.14 | 1.82 | 57771.48 | 4473.41 | 2.88 |
| 2024-07-30 | 7.63 | 7.70 | -0.04 | -0.52 | 45989.66 | 3534.36 | 2.29 |
| 2024-07-29 | 7.70 | 7.74 | -0.04 | -0.51 | 75367.48 | 5838.56 | 3.76 |
| 2024-07-26 | 7.36 | 7.78 | 0.30 | 4.01 | 103393.75 | 7942.41 | 5.16 |
| 2024-07-25 | 6.76 | 7.48 | 0.52 | 7.47 | 99747.58 | 7512.86 | 4.97 |
| 2024-07-24 | 6.97 | 6.96 | -0.01 | -0.14 | 20086.16 | 1389.40 | 1.00 |
| 2024-07-23 | 7.12 | 6.97 | -0.20 | -2.79 | 21450.05 | 1519.31 | 1.07 |
| 2024-07-22 | 7.02 | 7.17 | 0.14 | 1.99 | 22831.92 | 1622.49 | 1.14 |
| 2024-07-19 | 6.92 | 7.03 | 0.07 | 1.01 | 21613.62 | 1511.30 | 1.08 |
| 2024-07-18 | 6.76 | 6.96 | 0.11 | 1.61 | 24015.51 | 1638.05 | 1.20 |
| 2024-07-17 | 10.13 | 9.66 | -0.45 | -4.45 | 33642.43 | 3287.96 | 2.35 |
| 2024-07-16 | 10.09 | 10.11 | -0.10 | -0.98 | 13413.85 | 1359.48 | 0.94 |
| 2024-07-15 | 10.31 | 10.21 | -0.19 | -1.83 | 15336.00 | 1564.97 | 1.07 |
| 2024-07-12 | 10.43 | 10.40 | 0.02 | 0.19 | 20441.35 | 2125.32 | 1.43 |
| 2024-07-11 | 10.15 | 10.38 | 0.51 | 5.17 | 30911.90 | 3174.92 | 2.16 |
| 2024-07-10 | 10.23 | 9.87 | -0.38 | -3.71 | 24037.62 | 2407.68 | 1.68 |
| 2024-07-09 | 9.87 | 10.25 | 0.32 | 3.22 | 27283.69 | 2748.98 | 1.90 |
| 2024-07-08 | 10.33 | 9.93 | -0.40 | -3.87 | 22928.00 | 2294.34 | 1.60 |
| 2024-07-05 | 10.08 | 10.33 | 0.24 | 2.38 | 21213.13 | 2153.98 | 1.48 |
| 2024-07-04 | 10.51 | 10.09 | -0.42 | -4.00 | 30044.95 | 3075.64 | 2.10 |
| 2024-07-03 | 10.72 | 10.51 | -0.31 | -2.87 | 29288.86 | 3097.81 | 2.04 |
| 2024-07-02 | 10.90 | 10.82 | -0.18 | -1.64 | 34925.50 | 3763.81 | 2.44 |
| 2024-07-01 | 10.68 | 11.00 | 0.24 | 2.23 | 48763.90 | 5330.93 | 3.40 |
| 2024-06-28 | 10.65 | 10.76 | 0.08 | 0.75 | 45003.15 | 4867.83 | 3.14 |
| 2024-06-27 | 10.76 | 10.68 | -0.20 | -1.84 | 33094.60 | 3544.48 | 2.31 |
| 2024-06-26 | 10.59 | 10.88 | 0.16 | 1.49 | 44675.10 | 4731.20 | 3.12 |
| 2024-06-25 | 10.03 | 10.72 | 0.65 | 6.46 | 61816.85 | 6496.93 | 4.32 |
| 2024-06-24 | 10.32 | 10.07 | -0.43 | -4.10 | 37227.90 | 3756.82 | 2.60 |
| 2024-06-21 | 10.64 | 10.50 | -0.21 | -1.96 | 28947.10 | 3045.20 | 2.02 |
| 2024-06-20 | 10.97 | 10.71 | -0.21 | -1.92 | 44132.50 | 4766.43 | 3.08 |
| 2024-06-19 | 10.88 | 10.92 | -0.02 | -0.18 | 60250.38 | 6542.88 | 4.21 |
| 2024-06-18 | 10.15 | 10.94 | 0.81 | 8.00 | 83405.93 | 9015.53 | 5.82 |
| 2024-06-17 | 10.23 | 10.13 | -0.21 | -2.03 | 18797.43 | 1912.13 | 1.31 |
| 2024-06-14 | 10.25 | 10.34 | 0.04 | 0.39 | 20741.65 | 2134.78 | 1.45 |
| 2024-06-13 | 10.30 | 10.30 | -0.01 | -0.10 | 24314.86 | 2507.16 | 1.70 |
| 2024-06-12 | 10.09 | 10.31 | 0.21 | 2.08 | 34756.35 | 3572.85 | 2.43 |
| 2024-06-11 | 9.89 | 10.10 | 0.15 | 1.51 | 27775.50 | 2752.68 | 1.94 |
| 2024-06-07 | 9.70 | 9.95 | 0.37 | 3.86 | 41509.17 | 4104.25 | 2.90 |
| 2024-06-06 | 10.34 | 9.58 | -0.76 | -7.35 | 66430.83 | 6545.23 | 4.64 |
| 2024-06-05 | 10.84 | 10.34 | -0.45 | -4.17 | 54156.28 | 5645.55 | 3.78 |
| 2024-06-04 | 10.86 | 10.79 | 0.05 | 0.47 | 60184.87 | 6406.66 | 4.20 |
| 2024-06-03 | 11.21 | 10.74 | -0.72 | -6.28 | 94368.64 | 10299.00 | 6.59 |
| 2024-05-31 | 10.94 | 11.46 | 0.53 | 4.85 | 121425.69 | 13677.60 | 8.48 |
| 2024-05-30 | 11.19 | 10.93 | -0.53 | -4.63 | 94812.03 | 10413.41 | 6.62 |
| 2024-05-29 | 10.61 | 11.46 | 0.70 | 6.51 | 149779.40 | 16820.70 | 10.46 |
| 2024-05-28 | 10.21 | 10.76 | 0.54 | 5.28 | 86070.63 | 9199.13 | 6.01 |
| 2024-05-27 | 10.17 | 10.22 | 0.01 | 0.10 | 20124.08 | 2038.16 | 1.40 |
| 2024-05-24 | 10.23 | 10.21 | -0.03 | -0.29 | 23112.60 | 2367.29 | 1.61 |
| 2024-05-23 | 10.38 | 10.24 | -0.21 | -2.01 | 23072.60 | 2364.98 | 1.61 |
| 2024-05-22 | 10.47 | 10.45 | 0.00 | 0.00 | 21930.70 | 2283.36 | 1.53 |
| 2024-05-21 | 10.72 | 10.45 | -0.30 | -2.79 | 32997.50 | 3465.69 | 2.30 |
| 2024-05-20 | 10.38 | 10.75 | 0.37 | 3.57 | 50555.20 | 5380.28 | 3.53 |
| 2024-05-17 | 10.18 | 10.38 | 0.18 | 1.77 | 24965.40 | 2569.44 | 1.74 |
| 2024-05-16 | 10.19 | 10.20 | 0.07 | 0.69 | 24990.00 | 2567.89 | 1.74 |
| 2024-05-15 | 10.22 | 10.13 | -0.10 | -0.98 | 20769.50 | 2121.48 | 1.45 |
| 2024-05-14 | 10.16 | 10.23 | 0.07 | 0.69 | 26513.85 | 2694.65 | 1.85 |
| 2024-05-13 | 10.37 | 10.16 | -0.24 | -2.31 | 28533.36 | 2899.36 | 1.99 |
日K线
周K线
月K线
