致远新能(300985)股票信息
| 股票代码 | 300985 |
| 股票名称 | 致远新能 |
| 最新价/元 | 21.48 |
| 涨跌额/元 | -2.71 |
| 涨跌幅/% | -11.20 |
| 买入/元 | 21.47 |
| 卖出/元 | 21.48 |
| 昨收/元 | 24.19 |
| 今开/元 | 23.32 |
| 最高/元 | 23.68 |
| 最低/元 | 21.40 |
| 成交量/手 | 116616.16 |
| 成交额/万 | 26294.20 |
| 股净值/元 | 51.14 |
| 市净率 | 3.25 |
| 总市值/万 | 400628.81 |
| 流通值/万 | 400628.81 |
| 换手率/% | 6.25 |
| 入市日期 | 2021-04-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
致远新能(300985)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 | 23.32 | 21.48 | -2.71 | -11.20 | 116616.16 | 26294.20 | 6.25 |
| 2024-10-08 | 24.18 | 24.19 | 4.03 | 19.99 | 157172.14 | 36512.81 | 8.43 |
| 2024-09-30 | 18.23 | 20.16 | 2.77 | 15.93 | 114349.18 | 21660.10 | 6.13 |
| 2024-09-27 | 16.40 | 17.39 | 1.19 | 7.35 | 66417.15 | 11265.16 | 3.56 |
| 2024-09-26 | 15.77 | 16.20 | 0.39 | 2.47 | 34135.00 | 5444.97 | 1.83 |
| 2024-09-25 | 15.85 | 15.81 | 0.05 | 0.32 | 40403.00 | 6470.80 | 2.17 |
| 2024-09-24 | 15.36 | 15.76 | 0.56 | 3.68 | 29274.97 | 4548.47 | 1.57 |
| 2024-09-23 | 15.28 | 15.20 | -0.11 | -0.72 | 15841.73 | 2416.89 | 0.85 |
| 2024-09-20 | 15.58 | 15.31 | -0.19 | -1.23 | 21279.20 | 3292.45 | 1.14 |
| 2024-09-19 | 15.46 | 15.50 | 0.25 | 1.64 | 23777.40 | 3686.65 | 1.27 |
| 2024-09-18 | 15.42 | 15.25 | -0.09 | -0.59 | 19856.60 | 3017.64 | 1.06 |
| 2024-09-13 | 15.97 | 15.34 | -0.49 | -3.10 | 29861.22 | 4633.45 | 1.60 |
| 2024-09-12 | 16.44 | 15.83 | -0.47 | -2.88 | 31939.07 | 5144.65 | 1.71 |
| 2024-09-11 | 16.46 | 16.30 | -0.20 | -1.21 | 27250.30 | 4488.33 | 1.46 |
| 2024-09-10 | 16.11 | 16.50 | 0.30 | 1.85 | 30321.70 | 4995.36 | 1.63 |
| 2024-09-09 | 16.10 | 16.20 | -0.17 | -1.04 | 23755.80 | 3860.46 | 1.27 |
| 2024-09-06 | 17.25 | 16.37 | -0.89 | -5.16 | 49024.74 | 8227.20 | 2.63 |
| 2024-09-05 | 17.61 | 17.26 | -0.59 | -3.31 | 69421.90 | 12093.09 | 3.72 |
| 2024-09-04 | 16.70 | 17.85 | 1.03 | 6.12 | 112287.93 | 19935.73 | 6.02 |
| 2024-09-03 | 16.88 | 16.82 | 0.02 | 0.12 | 41186.34 | 6892.38 | 2.21 |
| 2024-09-02 | 17.58 | 16.80 | -0.93 | -5.25 | 64336.95 | 11113.95 | 3.45 |
| 2024-08-30 | 17.18 | 17.73 | 0.27 | 1.55 | 74892.12 | 13172.40 | 4.02 |
| 2024-08-29 | 17.11 | 17.46 | 0.13 | 0.75 | 68088.83 | 11819.42 | 3.65 |
| 2024-08-28 | 17.01 | 17.33 | 0.16 | 0.93 | 61117.42 | 10609.50 | 3.28 |
| 2024-08-27 | 17.90 | 17.17 | -0.72 | -4.03 | 73479.33 | 12665.38 | 3.94 |
| 2024-08-26 | 17.30 | 17.89 | 0.30 | 1.71 | 107792.68 | 19362.11 | 5.78 |
| 2024-08-23 | 16.68 | 17.59 | 0.71 | 4.21 | 93860.90 | 16095.89 | 5.03 |
| 2024-08-22 | 16.68 | 16.88 | -0.03 | -0.18 | 78396.15 | 13243.00 | 4.20 |
| 2024-08-21 | 16.43 | 16.91 | 0.13 | 0.78 | 75019.07 | 12551.67 | 4.02 |
| 2024-08-20 | 15.69 | 16.78 | 1.02 | 6.47 | 75396.33 | 12271.11 | 4.04 |
| 2024-08-19 | 15.49 | 15.76 | 0.03 | 0.19 | 38247.60 | 6080.63 | 2.05 |
| 2024-08-16 | 16.54 | 15.73 | -0.14 | -0.88 | 48503.29 | 7792.01 | 2.60 |
| 2024-08-15 | 16.07 | 15.87 | -0.22 | -1.37 | 39346.89 | 6238.48 | 2.11 |
| 2024-08-14 | 16.13 | 16.09 | -0.19 | -1.17 | 56777.33 | 9188.15 | 3.04 |
| 2024-08-13 | 15.31 | 16.28 | 0.78 | 5.03 | 85276.34 | 13743.62 | 4.57 |
| 2024-08-12 | 14.82 | 15.50 | 0.85 | 5.80 | 66122.85 | 10268.84 | 3.55 |
| 2024-08-09 | 14.90 | 14.65 | -0.14 | -0.95 | 11402.12 | 1686.82 | 0.61 |
| 2024-08-08 | 15.07 | 14.79 | -0.24 | -1.60 | 13716.64 | 2025.25 | 0.74 |
| 2024-08-07 | 14.98 | 15.03 | 0.06 | 0.40 | 12845.13 | 1931.91 | 0.69 |
| 2024-08-06 | 15.04 | 14.97 | 0.21 | 1.42 | 15785.52 | 2366.72 | 0.85 |
| 2024-08-05 | 15.30 | 14.76 | -0.72 | -4.65 | 21568.40 | 3270.41 | 1.16 |
| 2024-08-02 | 15.81 | 15.48 | -0.50 | -3.13 | 20936.92 | 3290.16 | 1.12 |
| 2024-08-01 | 15.79 | 15.98 | 0.14 | 0.88 | 28078.60 | 4493.56 | 1.51 |
| 2024-07-31 | 15.78 | 15.84 | 0.38 | 2.46 | 24598.00 | 3854.62 | 1.32 |
| 2024-07-30 | 15.53 | 15.46 | 0.02 | 0.13 | 12914.80 | 1997.44 | 0.69 |
| 2024-07-29 | 15.45 | 15.44 | 0.01 | 0.07 | 14603.80 | 2252.42 | 0.78 |
| 2024-07-26 | 14.84 | 15.43 | 0.67 | 4.54 | 22972.51 | 3499.92 | 1.23 |
| 2024-07-25 | 14.71 | 14.76 | 0.05 | 0.34 | 12227.20 | 1798.35 | 0.66 |
| 2024-07-24 | 15.13 | 14.71 | -0.44 | -2.90 | 17224.11 | 2553.67 | 0.92 |
| 2024-07-23 | 15.55 | 15.15 | -0.39 | -2.51 | 13774.85 | 2124.09 | 0.74 |
| 2024-07-22 | 15.24 | 15.54 | 0.24 | 1.57 | 17693.40 | 2727.63 | 0.95 |
| 2024-07-19 | 15.23 | 15.30 | 0.11 | 0.72 | 14004.31 | 2148.30 | 0.75 |
| 2024-07-18 | 15.51 | 15.19 | -0.31 | -2.00 | 16807.20 | 2542.51 | 0.90 |
| 2024-07-17 | 15.70 | 15.50 | -0.35 | -2.21 | 14828.60 | 2311.30 | 0.80 |
| 2024-07-16 | 16.03 | 15.85 | -0.07 | -0.44 | 15948.40 | 2517.27 | 0.86 |
| 2024-07-15 | 15.92 | 15.92 | -0.17 | -1.06 | 17103.40 | 2719.03 | 0.92 |
| 2024-07-12 | 15.99 | 16.09 | 0.12 | 0.75 | 25147.93 | 4042.96 | 1.35 |
| 2024-07-11 | 15.60 | 15.97 | 0.59 | 3.84 | 24233.95 | 3852.93 | 1.30 |
| 2024-07-10 | 15.23 | 15.38 | 0.04 | 0.26 | 18549.00 | 2859.22 | 0.99 |
| 2024-07-09 | 14.83 | 15.34 | 0.60 | 4.07 | 23623.80 | 3556.26 | 1.27 |
| 2024-07-08 | 15.19 | 14.74 | -0.54 | -3.53 | 17302.09 | 2574.39 | 0.93 |
| 2024-07-05 | 15.15 | 15.28 | 0.05 | 0.33 | 14162.40 | 2157.18 | 0.76 |
| 2024-07-04 | 15.51 | 15.23 | -0.54 | -3.42 | 19528.40 | 3010.21 | 1.05 |
| 2024-07-03 | 15.97 | 15.77 | -0.31 | -1.93 | 19495.38 | 3091.01 | 1.05 |
| 2024-07-02 | 16.09 | 16.08 | -0.02 | -0.12 | 26731.36 | 4344.75 | 1.43 |
| 2024-07-01 | 16.02 | 16.10 | 0.08 | 0.50 | 13520.45 | 2148.81 | 0.72 |
| 2024-06-28 | 15.77 | 16.02 | 0.16 | 1.01 | 18986.09 | 3052.92 | 1.02 |
| 2024-06-27 | 16.21 | 15.86 | -0.44 | -2.70 | 20168.20 | 3265.91 | 1.08 |
| 2024-06-26 | 15.43 | 16.30 | 0.77 | 4.96 | 21260.66 | 3378.92 | 1.14 |
| 2024-06-25 | 15.64 | 15.53 | -0.02 | -0.13 | 16212.71 | 2538.84 | 0.87 |
| 2024-06-24 | 16.33 | 15.55 | -0.79 | -4.84 | 16536.19 | 2611.48 | 0.89 |
| 2024-06-21 | 16.66 | 16.34 | -0.16 | -0.97 | 14766.00 | 2401.50 | 0.79 |
| 2024-06-20 | 17.38 | 16.50 | -0.69 | -4.01 | 20869.80 | 3500.84 | 1.12 |
| 2024-06-19 | 17.18 | 17.19 | 0.02 | 0.12 | 16542.78 | 2848.29 | 0.89 |
| 2024-06-18 | 16.83 | 17.17 | 0.36 | 2.14 | 18463.27 | 3153.88 | 0.99 |
| 2024-06-17 | 16.96 | 16.81 | -0.27 | -1.58 | 16225.71 | 2743.92 | 0.87 |
| 2024-06-14 | 16.99 | 17.08 | -0.06 | -0.35 | 16496.20 | 2830.16 | 0.88 |
| 2024-06-13 | 16.97 | 17.14 | 0.05 | 0.29 | 23911.22 | 4100.71 | 1.28 |
| 2024-06-12 | 16.50 | 17.09 | 0.58 | 3.51 | 21713.91 | 3641.04 | 1.16 |
| 2024-06-11 | 23.28 | 23.50 | 0.14 | 0.60 | 12536.68 | 2916.99 | 0.94 |
| 2024-06-07 | 22.50 | 23.36 | 1.05 | 4.71 | 16319.41 | 3755.48 | 1.22 |
| 2024-06-06 | 23.29 | 22.31 | -0.98 | -4.21 | 17443.84 | 3958.84 | 1.31 |
| 2024-06-05 | 23.89 | 23.29 | -0.72 | -3.00 | 15644.00 | 3714.30 | 1.17 |
| 2024-06-04 | 24.30 | 24.01 | -0.57 | -2.32 | 19553.00 | 4678.84 | 1.47 |
| 2024-06-03 | 24.73 | 24.58 | -0.30 | -1.21 | 20127.00 | 5014.22 | 1.51 |
| 2024-05-31 | 24.37 | 24.88 | -0.02 | -0.08 | 18199.00 | 4491.79 | 1.36 |
| 2024-05-30 | 24.90 | 24.90 | 0.16 | 0.65 | 26954.00 | 6790.66 | 2.02 |
| 2024-05-29 | 24.49 | 24.74 | 0.36 | 1.48 | 10068.00 | 2480.91 | 0.76 |
| 2024-05-28 | 24.44 | 24.38 | -0.06 | -0.25 | 8663.80 | 2115.55 | 0.65 |
| 2024-05-27 | 24.59 | 24.44 | -0.07 | -0.29 | 13041.00 | 3154.04 | 0.98 |
| 2024-05-24 | 24.33 | 24.51 | -0.07 | -0.29 | 8977.00 | 2214.93 | 0.67 |
| 2024-05-23 | 25.01 | 24.58 | -0.55 | -2.19 | 14796.00 | 3663.63 | 1.11 |
| 2024-05-22 | 25.00 | 25.13 | 0.14 | 0.56 | 12516.00 | 3125.84 | 0.94 |
| 2024-05-21 | 25.38 | 24.99 | -0.39 | -1.54 | 12216.80 | 3049.33 | 0.92 |
| 2024-05-20 | 25.60 | 25.38 | -0.33 | -1.28 | 18165.00 | 4634.31 | 1.36 |
| 2024-05-17 | 25.66 | 25.71 | 0.12 | 0.47 | 12235.00 | 3140.19 | 0.92 |
| 2024-05-16 | 25.57 | 25.59 | 0.12 | 0.47 | 11405.99 | 2939.80 | 0.86 |
| 2024-05-15 | 25.69 | 25.47 | -0.20 | -0.78 | 11929.99 | 3062.87 | 0.89 |
| 2024-05-14 | 25.58 | 25.67 | -0.07 | -0.27 | 10771.00 | 2773.25 | 0.81 |
| 2024-05-13 | 25.95 | 25.74 | -0.52 | -1.98 | 15703.00 | 4047.58 | 1.18 |
日K线
周K线
月K线
