玉马遮阳(300993)股票信息
| 股票代码 | 300993 |
| 股票名称 | 玉马遮阳 |
| 最新价/元 | 9.61 |
| 涨跌额/元 | -1.63 |
| 涨跌幅/% | -14.50 |
| 买入/元 | 9.61 |
| 卖出/元 | 9.66 |
| 昨收/元 | 11.24 |
| 今开/元 | 10.80 |
| 最高/元 | 10.80 |
| 最低/元 | 9.61 |
| 成交量/手 | 130530.57 |
| 成交额/万 | 13210.19 |
| 股净值/元 | 17.80 |
| 市净率 | 2.17 |
| 总市值/万 | 296114.08 |
| 流通值/万 | 231856.34 |
| 换手率/% | 5.41 |
| 入市日期 | 2021-05-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
玉马遮阳(300993)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 | 10.80 | 9.61 | -1.63 | -14.50 | 130530.57 | 13210.19 | 5.41 |
| 2024-10-08 | 12.20 | 11.24 | 0.66 | 6.24 | 233897.36 | 26163.91 | 9.69 |
| 2024-09-30 | 9.50 | 10.58 | 1.21 | 12.91 | 179717.74 | 18081.16 | 7.45 |
| 2024-09-27 | 9.12 | 9.37 | 0.28 | 3.08 | 97266.22 | 9083.85 | 4.03 |
| 2024-09-26 | 8.95 | 9.09 | 0.14 | 1.56 | 61642.15 | 5545.85 | 2.55 |
| 2024-09-25 | 9.09 | 8.95 | -0.04 | -0.45 | 94137.69 | 8503.18 | 3.90 |
| 2024-09-24 | 8.79 | 8.99 | 0.22 | 2.51 | 121717.83 | 10859.53 | 5.04 |
| 2024-09-23 | 8.17 | 8.77 | 0.62 | 7.61 | 108675.06 | 9385.94 | 4.50 |
| 2024-09-20 | 8.27 | 8.15 | -0.12 | -1.45 | 15470.40 | 1263.51 | 0.64 |
| 2024-09-19 | 8.16 | 8.27 | 0.17 | 2.10 | 24353.00 | 2006.41 | 1.01 |
| 2024-09-18 | 8.06 | 8.10 | 0.03 | 0.37 | 24292.30 | 1953.75 | 1.01 |
| 2024-09-13 | 8.15 | 8.07 | -0.08 | -0.98 | 17757.00 | 1443.33 | 0.74 |
| 2024-09-12 | 8.27 | 8.15 | -0.13 | -1.57 | 21080.48 | 1733.57 | 0.87 |
| 2024-09-11 | 8.28 | 8.28 | 0.00 | 0.00 | 17105.80 | 1421.63 | 0.71 |
| 2024-09-10 | 8.28 | 8.28 | 0.04 | 0.49 | 17221.00 | 1418.44 | 0.71 |
| 2024-09-09 | 8.25 | 8.24 | -0.03 | -0.36 | 14939.84 | 1232.23 | 0.62 |
| 2024-09-06 | 8.40 | 8.27 | -0.13 | -1.55 | 24012.77 | 2008.29 | 1.00 |
| 2024-09-05 | 8.37 | 8.40 | 0.03 | 0.36 | 20594.70 | 1725.20 | 0.85 |
| 2024-09-04 | 8.23 | 8.37 | 0.06 | 0.72 | 28228.09 | 2362.69 | 1.17 |
| 2024-09-03 | 8.33 | 8.31 | -0.06 | -0.72 | 29653.38 | 2466.95 | 1.23 |
| 2024-09-02 | 8.38 | 8.37 | -0.03 | -0.36 | 29562.44 | 2476.79 | 1.23 |
| 2024-08-30 | 8.32 | 8.40 | 0.06 | 0.72 | 41096.88 | 3450.23 | 1.70 |
| 2024-08-29 | 8.02 | 8.34 | 0.30 | 3.73 | 35547.14 | 2919.07 | 1.17 |
| 2024-08-28 | 7.86 | 8.04 | 0.13 | 1.64 | 19226.43 | 1533.48 | 0.63 |
| 2024-08-27 | 7.99 | 7.91 | -0.10 | -1.25 | 21762.78 | 1729.09 | 0.71 |
| 2024-08-26 | 7.90 | 8.01 | 0.06 | 0.76 | 23901.34 | 1912.52 | 0.79 |
| 2024-08-23 | 8.00 | 7.95 | -0.11 | -1.37 | 29058.30 | 2321.83 | 0.95 |
| 2024-08-22 | 8.11 | 8.06 | -0.06 | -0.74 | 18698.48 | 1516.15 | 0.61 |
| 2024-08-21 | 8.04 | 8.12 | 0.07 | 0.87 | 16384.00 | 1329.40 | 0.54 |
| 2024-08-20 | 8.29 | 8.05 | -0.20 | -2.42 | 19080.25 | 1545.96 | 0.63 |
| 2024-08-19 | 8.32 | 8.25 | -0.07 | -0.84 | 20167.13 | 1669.67 | 0.66 |
| 2024-08-16 | 8.34 | 8.32 | -0.01 | -0.12 | 17784.64 | 1483.18 | 0.58 |
| 2024-08-15 | 8.32 | 8.33 | 0.03 | 0.36 | 21328.78 | 1773.24 | 0.70 |
| 2024-08-14 | 8.39 | 8.30 | -0.09 | -1.07 | 19035.00 | 1592.82 | 0.63 |
| 2024-08-13 | 8.40 | 8.39 | 0.04 | 0.48 | 23653.00 | 1975.07 | 0.78 |
| 2024-08-12 | 8.30 | 8.35 | 0.00 | 0.00 | 27034.28 | 2253.76 | 0.89 |
| 2024-08-09 | 8.36 | 8.35 | 0.00 | 0.00 | 21538.00 | 1807.45 | 0.71 |
| 2024-08-08 | 8.27 | 8.35 | 0.04 | 0.48 | 30098.04 | 2512.63 | 0.99 |
| 2024-08-07 | 8.32 | 8.31 | -0.01 | -0.12 | 17279.80 | 1437.98 | 0.57 |
| 2024-08-06 | 8.22 | 8.32 | 0.19 | 2.34 | 29613.29 | 2447.20 | 0.97 |
| 2024-08-05 | 8.26 | 8.13 | -0.15 | -1.81 | 34029.93 | 2815.42 | 1.12 |
| 2024-08-02 | 8.29 | 8.28 | -0.08 | -0.96 | 32162.76 | 2694.58 | 1.06 |
| 2024-08-01 | 8.40 | 8.36 | 0.01 | 0.12 | 26381.66 | 2207.97 | 0.87 |
| 2024-07-31 | 8.11 | 8.35 | 0.27 | 3.34 | 35828.17 | 2956.99 | 1.18 |
| 2024-07-30 | 8.01 | 8.08 | 0.07 | 0.87 | 20488.45 | 1647.40 | 0.67 |
| 2024-07-29 | 8.11 | 8.01 | -0.08 | -0.99 | 22541.07 | 1816.86 | 0.74 |
| 2024-07-26 | 7.95 | 8.09 | 0.13 | 1.63 | 28209.14 | 2278.47 | 0.93 |
| 2024-07-25 | 7.79 | 7.96 | 0.10 | 1.27 | 30735.00 | 2445.18 | 1.01 |
| 2024-07-24 | 8.13 | 7.86 | -0.25 | -3.08 | 48261.90 | 3827.87 | 1.59 |
| 2024-07-23 | 8.25 | 8.11 | -0.19 | -2.29 | 35160.36 | 2887.89 | 1.15 |
| 2024-07-22 | 8.28 | 8.30 | 0.03 | 0.36 | 29116.04 | 2409.68 | 0.96 |
| 2024-07-19 | 8.35 | 8.27 | 0.01 | 0.12 | 26053.68 | 2155.37 | 0.86 |
| 2024-07-18 | 8.36 | 8.26 | -0.04 | -0.48 | 32777.42 | 2690.77 | 1.08 |
| 2024-07-17 | 8.44 | 8.30 | -0.14 | -1.66 | 31339.14 | 2617.36 | 1.03 |
| 2024-07-16 | 8.47 | 8.44 | -0.03 | -0.35 | 28701.14 | 2417.86 | 0.94 |
| 2024-07-15 | 8.58 | 8.47 | -0.17 | -1.97 | 48865.34 | 4128.75 | 1.61 |
| 2024-07-12 | 8.56 | 8.64 | 0.05 | 0.58 | 45770.00 | 3936.36 | 1.50 |
| 2024-07-11 | 8.52 | 8.59 | 0.21 | 2.51 | 44500.05 | 3807.55 | 1.46 |
| 2024-07-10 | 8.50 | 8.38 | -0.18 | -2.10 | 33673.45 | 2844.28 | 1.11 |
| 2024-07-09 | 8.41 | 8.56 | 0.15 | 1.78 | 52731.84 | 4437.79 | 1.73 |
| 2024-07-08 | 8.65 | 8.41 | -0.24 | -2.78 | 43282.40 | 3670.77 | 1.42 |
| 2024-07-05 | 8.56 | 8.65 | 0.08 | 0.93 | 32620.63 | 2806.08 | 1.07 |
| 2024-07-04 | 8.82 | 8.57 | -0.26 | -2.95 | 47409.38 | 4124.67 | 1.56 |
| 2024-07-03 | 9.00 | 8.83 | -0.17 | -1.89 | 46933.32 | 4171.11 | 1.54 |
| 2024-07-02 | 9.06 | 9.00 | -0.07 | -0.77 | 42359.62 | 3833.88 | 1.39 |
| 2024-07-01 | 8.98 | 9.07 | 0.13 | 1.45 | 51896.08 | 4705.60 | 1.70 |
| 2024-06-28 | 8.81 | 8.94 | 0.06 | 0.68 | 35376.16 | 3167.26 | 1.16 |
| 2024-06-27 | 9.02 | 8.88 | -0.21 | -2.31 | 40132.16 | 3596.55 | 1.32 |
| 2024-06-26 | 8.93 | 9.09 | 0.17 | 1.91 | 44789.88 | 4037.99 | 1.47 |
| 2024-06-25 | 8.73 | 8.92 | 0.19 | 2.18 | 64886.45 | 5777.14 | 2.13 |
| 2024-06-24 | 9.05 | 8.73 | -0.35 | -3.86 | 71814.48 | 6360.40 | 2.36 |
| 2024-06-21 | 9.00 | 9.08 | 0.08 | 0.89 | 58837.55 | 5328.25 | 1.93 |
| 2024-06-20 | 9.32 | 9.00 | -0.29 | -3.12 | 101085.51 | 9177.18 | 3.32 |
| 2024-06-19 | 9.41 | 9.29 | -0.12 | -1.28 | 80577.94 | 7525.55 | 2.65 |
| 2024-06-18 | 9.41 | 9.41 | -0.01 | -0.11 | 93881.66 | 8815.21 | 3.08 |
| 2024-06-17 | 9.42 | 9.60 | 0.10 | 1.05 | 141413.97 | 13642.89 | 4.64 |
| 2024-06-14 | 9.52 | 9.50 | -0.13 | -1.35 | 139695.41 | 13327.87 | 4.59 |
| 2024-06-13 | 9.69 | 9.63 | -0.69 | -6.69 | 281025.50 | 27244.90 | 9.23 |
| 2024-06-12 | 12.51 | 10.32 | -1.94 | -15.82 | 465573.63 | 51892.10 | 15.29 |
| 2024-06-11 | 11.21 | 12.26 | 1.32 | 12.07 | 197025.87 | 23568.65 | 6.47 |
| 2024-06-07 | 11.31 | 10.94 | -0.43 | -3.78 | 99421.15 | 10905.33 | 3.27 |
| 2024-06-06 | 10.60 | 11.37 | 0.85 | 8.08 | 123009.42 | 13703.59 | 4.04 |
| 2024-06-05 | 10.99 | 10.52 | -0.52 | -4.71 | 39855.44 | 4292.48 | 1.31 |
| 2024-06-04 | 11.18 | 11.04 | -0.15 | -1.34 | 42478.31 | 4666.37 | 1.40 |
| 2024-06-03 | 11.40 | 11.19 | -0.20 | -1.76 | 36233.28 | 4055.53 | 1.19 |
| 2024-05-31 | 11.34 | 11.39 | 0.06 | 0.53 | 20219.71 | 2300.28 | 0.66 |
| 2024-05-30 | 11.33 | 11.33 | 0.00 | 0.00 | 18635.04 | 2110.71 | 0.61 |
| 2024-05-29 | 11.32 | 11.33 | -0.17 | -1.48 | 29873.54 | 3409.03 | 0.98 |
| 2024-05-28 | 11.59 | 11.50 | -0.22 | -1.88 | 28806.79 | 3316.16 | 0.95 |
| 2024-05-27 | 11.70 | 11.72 | 0.13 | 1.12 | 37914.74 | 4443.31 | 1.25 |
| 2024-05-24 | 11.52 | 11.59 | 0.07 | 0.61 | 40421.26 | 4704.26 | 1.33 |
| 2024-05-23 | 11.87 | 11.52 | -0.41 | -3.44 | 39815.20 | 4616.62 | 4.00 |
| 2024-05-22 | 11.61 | 11.93 | 0.28 | 2.40 | 75558.44 | 8904.87 | 7.60 |
| 2024-05-21 | 11.86 | 11.65 | -0.32 | -2.67 | 32049.00 | 3765.19 | 3.22 |
| 2024-05-20 | 11.80 | 11.97 | 0.11 | 0.93 | 44316.10 | 5262.69 | 4.46 |
| 2024-05-17 | 11.99 | 11.86 | -0.14 | -1.17 | 32363.74 | 3836.08 | 3.25 |
| 2024-05-16 | 12.08 | 12.00 | -0.11 | -0.91 | 68641.16 | 8192.12 | 6.90 |
| 2024-05-15 | 12.47 | 12.11 | -0.23 | -1.86 | 20796.98 | 2558.84 | 2.09 |
| 2024-05-14 | 12.13 | 12.34 | 0.20 | 1.65 | 49092.08 | 6036.65 | 4.94 |
| 2024-05-13 | 12.35 | 12.14 | -0.31 | -2.49 | 39839.08 | 4870.90 | 4.01 |
日K线
周K线
月K线
