创益通(300991)股票信息
| 股票代码 | 300991 |
| 股票名称 | 创益通 |
| 最新价/元 | 16.56 |
| 涨跌额/元 | -3.30 |
| 涨跌幅/% | -16.62 |
| 买入/元 | 16.56 |
| 卖出/元 | 16.57 |
| 昨收/元 | 19.86 |
| 今开/元 | 18.28 |
| 最高/元 | 18.79 |
| 最低/元 | 16.46 |
| 成交量/手 | 129450.41 |
| 成交额/万 | 22870.25 |
| 股净值/元 | 207.00 |
| 市净率 | 3.74 |
| 总市值/万 | 238464.00 |
| 流通值/万 | 148861.15 |
| 换手率/% | 14.40 |
| 入市日期 | 2021-05-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
创益通(300991)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 | 18.28 | 16.56 | -3.30 | -16.62 | 129450.41 | 22870.25 | 14.40 |
| 2024-10-08 | 20.20 | 19.86 | 2.83 | 16.62 | 162661.40 | 30979.25 | 18.10 |
| 2024-09-30 | 15.58 | 17.03 | 2.20 | 14.84 | 135585.46 | 21945.83 | 15.08 |
| 2024-09-27 | 14.32 | 14.83 | 0.85 | 6.08 | 83209.00 | 12119.15 | 9.26 |
| 2024-09-26 | 13.56 | 13.98 | 0.38 | 2.79 | 49180.60 | 6796.57 | 5.47 |
| 2024-09-25 | 13.54 | 13.60 | 0.22 | 1.64 | 68789.06 | 9477.36 | 7.65 |
| 2024-09-24 | 13.11 | 13.38 | 0.35 | 2.69 | 42668.46 | 5616.98 | 4.75 |
| 2024-09-23 | 12.98 | 13.03 | 0.07 | 0.54 | 31898.87 | 4175.37 | 3.55 |
| 2024-09-20 | 13.17 | 12.96 | -0.21 | -1.60 | 25688.20 | 3349.49 | 2.86 |
| 2024-09-19 | 13.00 | 13.17 | 0.22 | 1.70 | 26741.00 | 3504.64 | 2.97 |
| 2024-09-18 | 13.22 | 12.95 | -0.26 | -1.97 | 34094.86 | 4392.29 | 3.79 |
| 2024-09-13 | 13.43 | 13.21 | -0.25 | -1.86 | 20116.80 | 2690.26 | 2.24 |
| 2024-09-12 | 13.78 | 13.46 | -0.28 | -2.04 | 22787.86 | 3114.46 | 2.54 |
| 2024-09-11 | 13.87 | 13.74 | -0.20 | -1.44 | 21729.00 | 2989.86 | 2.42 |
| 2024-09-10 | 13.90 | 13.94 | 0.12 | 0.87 | 21747.00 | 2997.35 | 2.42 |
| 2024-09-09 | 13.64 | 13.82 | 0.06 | 0.44 | 20427.00 | 2811.31 | 2.27 |
| 2024-09-06 | 14.20 | 13.76 | -0.51 | -3.57 | 32341.00 | 4500.71 | 3.60 |
| 2024-09-05 | 14.29 | 14.27 | 0.12 | 0.85 | 25758.00 | 3669.14 | 2.87 |
| 2024-09-04 | 14.30 | 14.15 | -0.34 | -2.35 | 36524.00 | 5147.82 | 4.06 |
| 2024-09-03 | 14.65 | 14.49 | -0.02 | -0.14 | 33933.00 | 4913.72 | 3.77 |
| 2024-09-02 | 14.95 | 14.51 | -0.44 | -2.94 | 39394.13 | 5834.64 | 4.38 |
| 2024-08-30 | 14.64 | 14.95 | 0.40 | 2.75 | 48869.80 | 7317.74 | 5.44 |
| 2024-08-29 | 14.42 | 14.55 | 0.09 | 0.62 | 32714.40 | 4754.14 | 3.64 |
| 2024-08-28 | 14.32 | 14.46 | 0.03 | 0.21 | 28146.80 | 4092.57 | 3.13 |
| 2024-08-27 | 14.75 | 14.43 | -0.41 | -2.76 | 35334.80 | 5116.90 | 3.93 |
| 2024-08-26 | 14.93 | 14.84 | -0.30 | -1.98 | 44484.80 | 6596.19 | 4.95 |
| 2024-08-23 | 15.05 | 15.14 | -0.13 | -0.85 | 36642.00 | 5537.49 | 4.23 |
| 2024-08-22 | 15.49 | 15.27 | -0.30 | -1.93 | 38432.34 | 5930.84 | 4.43 |
| 2024-08-21 | 15.21 | 15.57 | 0.18 | 1.17 | 38757.40 | 6050.38 | 4.47 |
| 2024-08-20 | 15.67 | 15.39 | -0.23 | -1.47 | 39269.06 | 6087.88 | 4.53 |
| 2024-08-19 | 15.91 | 15.62 | -0.54 | -3.34 | 66892.60 | 10575.31 | 7.72 |
| 2024-08-16 | 15.46 | 16.16 | 0.68 | 4.39 | 93091.00 | 14912.11 | 10.74 |
| 2024-08-15 | 14.88 | 15.48 | 0.39 | 2.58 | 77097.60 | 11808.03 | 8.89 |
| 2024-08-14 | 15.20 | 15.09 | 0.29 | 1.96 | 63782.74 | 9621.17 | 7.36 |
| 2024-08-13 | 14.51 | 14.80 | 0.55 | 3.86 | 70451.80 | 10283.30 | 8.13 |
| 2024-08-12 | 15.69 | 14.25 | -1.97 | -12.15 | 138251.08 | 20294.64 | 15.95 |
| 2024-08-09 | 16.37 | 16.22 | 0.06 | 0.37 | 60095.40 | 9858.77 | 6.93 |
| 2024-08-08 | 16.22 | 16.16 | -0.06 | -0.37 | 64589.40 | 10462.87 | 7.45 |
| 2024-08-07 | 16.16 | 16.22 | 0.02 | 0.12 | 67449.18 | 11020.09 | 7.78 |
| 2024-08-06 | 16.12 | 16.20 | 0.38 | 2.40 | 58591.60 | 9407.20 | 6.76 |
| 2024-08-05 | 16.16 | 15.82 | -0.54 | -3.30 | 108249.75 | 17330.78 | 12.49 |
| 2024-08-02 | 17.00 | 16.36 | -1.03 | -5.92 | 122768.06 | 20609.88 | 14.16 |
| 2024-08-01 | 17.70 | 17.39 | -0.22 | -1.25 | 104536.60 | 18302.25 | 12.06 |
| 2024-07-31 | 17.19 | 17.61 | 0.14 | 0.80 | 159417.13 | 27898.77 | 18.39 |
| 2024-07-30 | 16.75 | 17.47 | 0.65 | 3.86 | 161148.78 | 27728.41 | 18.59 |
| 2024-07-29 | 16.38 | 16.82 | 0.52 | 3.19 | 118837.26 | 19702.19 | 13.71 |
| 2024-07-26 | 16.00 | 16.30 | 0.34 | 2.13 | 99229.60 | 16206.01 | 11.45 |
| 2024-07-25 | 16.58 | 15.96 | -1.41 | -8.12 | 141358.80 | 22927.28 | 16.31 |
| 2024-07-24 | 16.40 | 17.37 | 0.52 | 3.09 | 173052.66 | 30105.08 | 19.96 |
| 2024-07-23 | 16.87 | 16.85 | 0.06 | 0.36 | 167870.54 | 28811.76 | 19.37 |
| 2024-07-22 | 16.68 | 16.79 | 0.11 | 0.66 | 108754.61 | 18204.13 | 12.55 |
| 2024-07-19 | 16.60 | 16.68 | -0.24 | -1.42 | 129699.71 | 21863.54 | 14.96 |
| 2024-07-18 | 16.62 | 16.92 | -0.63 | -3.59 | 162717.80 | 27209.39 | 18.77 |
| 2024-07-17 | 19.21 | 17.55 | -1.94 | -9.95 | 241709.23 | 44094.43 | 27.88 |
| 2024-07-16 | 18.68 | 19.49 | 0.85 | 4.56 | 295460.31 | 60075.33 | 34.08 |
| 2024-07-15 | 19.23 | 18.64 | -1.26 | -6.33 | 181414.40 | 33947.35 | 20.93 |
| 2024-07-12 | 18.60 | 19.90 | 0.68 | 3.54 | 316986.61 | 62768.55 | 36.57 |
| 2024-07-11 | 18.55 | 19.22 | 0.76 | 4.12 | 292593.93 | 57227.09 | 33.75 |
| 2024-07-10 | 18.29 | 18.46 | -0.43 | -2.28 | 215092.06 | 39770.60 | 24.81 |
| 2024-07-09 | 17.24 | 18.89 | 1.31 | 7.45 | 295680.20 | 54105.02 | 34.11 |
| 2024-07-08 | 16.78 | 17.58 | 0.19 | 1.09 | 219494.37 | 38846.18 | 25.32 |
| 2024-07-05 | 17.50 | 17.39 | -0.54 | -3.01 | 271941.27 | 48947.51 | 31.37 |
| 2024-07-04 | 16.80 | 17.93 | 0.85 | 4.98 | 279714.48 | 49070.99 | 32.27 |
| 2024-07-03 | 16.55 | 17.08 | 0.63 | 3.83 | 198080.13 | 32546.86 | 22.85 |
| 2024-07-02 | 16.35 | 16.45 | -0.23 | -1.38 | 141854.70 | 23662.05 | 16.36 |
| 2024-07-01 | 15.87 | 16.68 | 0.79 | 4.97 | 172708.70 | 27860.45 | 19.92 |
| 2024-06-28 | 15.28 | 15.89 | 0.75 | 4.95 | 144340.00 | 22984.16 | 16.65 |
| 2024-06-27 | 15.41 | 15.14 | -0.35 | -2.26 | 73305.00 | 11394.02 | 8.46 |
| 2024-06-26 | 14.85 | 15.49 | 0.39 | 2.58 | 70701.91 | 10737.83 | 8.16 |
| 2024-06-25 | 15.29 | 15.10 | 0.06 | 0.40 | 76629.91 | 11484.72 | 8.84 |
| 2024-06-24 | 15.30 | 15.04 | -0.59 | -3.78 | 95654.00 | 14897.91 | 11.03 |
| 2024-06-21 | 15.40 | 15.63 | 0.02 | 0.13 | 72475.00 | 11225.26 | 8.36 |
| 2024-06-20 | 16.34 | 15.61 | -0.64 | -3.94 | 96661.87 | 15270.26 | 11.15 |
| 2024-06-19 | 16.84 | 16.25 | -0.58 | -3.45 | 112229.54 | 18472.16 | 12.95 |
| 2024-06-18 | 16.55 | 16.83 | 0.28 | 1.69 | 136036.57 | 22926.00 | 15.69 |
| 2024-06-17 | 16.57 | 16.55 | -0.20 | -1.19 | 107470.26 | 17820.28 | 12.40 |
| 2024-06-14 | 16.58 | 16.75 | 0.25 | 1.52 | 125412.05 | 20799.15 | 14.47 |
| 2024-06-13 | 16.83 | 16.50 | -0.38 | -2.25 | 149184.59 | 24867.31 | 17.21 |
| 2024-06-12 | 16.14 | 16.88 | 0.39 | 2.37 | 172689.95 | 28996.43 | 19.92 |
| 2024-06-11 | 15.76 | 16.49 | 0.89 | 5.71 | 116042.86 | 18646.66 | 13.39 |
| 2024-06-07 | 15.98 | 15.60 | -0.23 | -1.45 | 109592.40 | 17090.60 | 12.64 |
| 2024-06-06 | 16.86 | 15.83 | -0.69 | -4.18 | 168343.83 | 27583.76 | 19.42 |
| 2024-06-05 | 16.96 | 16.52 | -0.59 | -3.45 | 137215.07 | 22899.66 | 15.83 |
| 2024-06-04 | 17.68 | 17.11 | -1.17 | -6.40 | 202684.21 | 34338.49 | 23.38 |
| 2024-06-03 | 17.20 | 18.28 | 1.08 | 6.28 | 277508.30 | 49928.31 | 32.01 |
| 2024-05-31 | 16.91 | 17.20 | 0.19 | 1.12 | 189288.67 | 33017.68 | 21.84 |
| 2024-05-30 | 17.64 | 17.01 | -1.88 | -9.95 | 225964.73 | 39385.93 | 26.07 |
| 2024-05-29 | 18.70 | 18.92 | 0.27 | 1.45 | 271112.02 | 52329.87 | 31.28 |
| 2024-05-28 | 18.80 | 18.65 | -1.20 | -6.05 | 271509.68 | 50656.24 | 31.32 |
| 2024-05-27 | 20.83 | 19.85 | -1.21 | -5.75 | 391386.42 | 82150.71 | 45.15 |
| 2024-05-24 | 17.46 | 21.06 | 3.51 | 20.00 | 320233.49 | 61271.54 | 36.94 |
| 2024-05-23 | 18.32 | 17.55 | -1.44 | -7.58 | 224277.90 | 39763.24 | 25.87 |
| 2024-05-22 | 17.06 | 18.99 | 1.64 | 9.45 | 318731.34 | 57800.00 | 36.77 |
| 2024-05-21 | 16.47 | 17.35 | 0.80 | 4.83 | 240419.32 | 40522.84 | 27.74 |
| 2024-05-20 | 16.99 | 16.55 | -0.74 | -4.28 | 233542.03 | 38454.12 | 26.94 |
| 2024-05-17 | 16.01 | 17.29 | 0.65 | 3.91 | 373767.29 | 64955.99 | 57.17 |
| 2024-05-16 | 14.15 | 16.64 | 2.77 | 19.97 | 237350.06 | 37996.01 | 36.31 |
| 2024-05-15 | 13.88 | 13.87 | -0.11 | -0.79 | 47524.00 | 6674.98 | 7.27 |
| 2024-05-14 | 13.87 | 13.98 | 0.50 | 3.71 | 69856.54 | 9799.83 | 10.69 |
| 2024-05-13 | 13.83 | 13.48 | -0.50 | -3.58 | 44458.28 | 6021.96 | 6.80 |
日K线
周K线
月K线
