久祺股份(300994)股票信息
| 股票代码 | 300994 |
| 股票名称 | 久祺股份 |
| 最新价/元 | 10.94 |
| 涨跌额/元 | -1.47 |
| 涨跌幅/% | -11.85 |
| 买入/元 | 10.94 |
| 卖出/元 | 10.97 |
| 昨收/元 | 12.41 |
| 今开/元 | 12.00 |
| 最高/元 | 12.00 |
| 最低/元 | 10.93 |
| 成交量/手 | 69741.75 |
| 成交额/万 | 8011.38 |
| 股净值/元 | 23.78 |
| 市净率 | 2.33 |
| 总市值/万 | 254998.27 |
| 流通值/万 | 254998.27 |
| 换手率/% | 2.99 |
| 入市日期 | 2021-08-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
久祺股份(300994)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 | 12.00 | 10.94 | -1.47 | -11.85 | 69741.75 | 8011.38 | 2.99 |
| 2024-10-08 | 13.50 | 12.41 | 1.03 | 9.05 | 103447.49 | 12629.11 | 4.44 |
| 2024-09-30 | 10.55 | 11.38 | 1.34 | 13.35 | 82175.98 | 8919.36 | 3.53 |
| 2024-09-27 | 9.70 | 10.04 | 0.50 | 5.24 | 44701.00 | 4425.35 | 1.92 |
| 2024-09-26 | 9.26 | 9.54 | 0.29 | 3.14 | 31776.80 | 2986.48 | 1.36 |
| 2024-09-25 | 9.25 | 9.25 | 0.06 | 0.65 | 34013.60 | 3172.20 | 1.46 |
| 2024-09-24 | 8.86 | 9.19 | 0.30 | 3.38 | 27706.92 | 2511.63 | 1.19 |
| 2024-09-23 | 8.95 | 8.89 | -0.10 | -1.11 | 15969.32 | 1427.83 | 0.69 |
| 2024-09-20 | 9.23 | 8.99 | -0.10 | -1.10 | 24079.80 | 2181.62 | 1.03 |
| 2024-09-19 | 8.88 | 9.09 | 0.34 | 3.89 | 23510.40 | 2123.69 | 1.01 |
| 2024-09-18 | 8.89 | 8.75 | -0.14 | -1.58 | 17087.80 | 1491.18 | 0.73 |
| 2024-09-13 | 9.11 | 8.89 | -0.22 | -2.42 | 22434.20 | 2014.86 | 0.96 |
| 2024-09-12 | 9.17 | 9.11 | -0.06 | -0.65 | 17459.66 | 1606.38 | 0.75 |
| 2024-09-11 | 9.20 | 9.17 | -0.03 | -0.33 | 17232.40 | 1584.74 | 0.74 |
| 2024-09-10 | 9.13 | 9.20 | 0.10 | 1.10 | 24317.20 | 2228.57 | 1.04 |
| 2024-09-09 | 8.94 | 9.10 | -0.04 | -0.44 | 25623.89 | 2340.92 | 1.10 |
| 2024-09-06 | 9.44 | 9.14 | -0.29 | -3.08 | 41575.97 | 3852.90 | 1.78 |
| 2024-09-05 | 9.52 | 9.43 | -0.09 | -0.95 | 49018.81 | 4615.77 | 2.10 |
| 2024-09-04 | 9.70 | 9.52 | -0.53 | -5.27 | 76132.26 | 7289.84 | 3.27 |
| 2024-09-03 | 9.41 | 10.05 | 0.28 | 2.87 | 120599.94 | 11834.15 | 5.17 |
| 2024-09-02 | 9.70 | 9.77 | 0.63 | 6.89 | 107633.07 | 10790.28 | 4.62 |
| 2024-08-30 | 8.97 | 9.14 | 0.17 | 1.90 | 20514.80 | 1872.99 | 0.88 |
| 2024-08-29 | 8.86 | 8.97 | 0.17 | 1.93 | 21784.40 | 1933.37 | 0.93 |
| 2024-08-28 | 8.60 | 8.80 | 0.16 | 1.85 | 26974.80 | 2374.04 | 1.16 |
| 2024-08-27 | 8.91 | 8.64 | -0.26 | -2.92 | 16383.20 | 1435.46 | 0.70 |
| 2024-08-26 | 8.93 | 8.90 | 0.15 | 1.71 | 16613.80 | 1478.45 | 0.71 |
| 2024-08-23 | 8.76 | 8.75 | -0.10 | -1.13 | 11224.60 | 981.84 | 0.48 |
| 2024-08-22 | 8.97 | 8.85 | -0.10 | -1.12 | 11356.20 | 1011.44 | 0.49 |
| 2024-08-21 | 8.74 | 8.95 | 0.07 | 0.79 | 12543.24 | 1118.06 | 0.54 |
| 2024-08-20 | 9.08 | 8.88 | -0.22 | -2.42 | 15635.80 | 1397.46 | 0.67 |
| 2024-08-19 | 9.14 | 9.10 | -0.05 | -0.55 | 13096.60 | 1194.40 | 0.56 |
| 2024-08-16 | 9.32 | 9.15 | -0.17 | -1.82 | 14316.20 | 1317.25 | 0.61 |
| 2024-08-15 | 9.30 | 9.32 | 0.03 | 0.32 | 17769.40 | 1644.14 | 0.76 |
| 2024-08-14 | 9.34 | 9.29 | -0.03 | -0.32 | 14461.20 | 1351.58 | 0.62 |
| 2024-08-13 | 9.26 | 9.32 | 0.09 | 0.98 | 11028.80 | 1021.51 | 0.47 |
| 2024-08-12 | 9.28 | 9.23 | -0.06 | -0.65 | 14234.40 | 1318.90 | 0.61 |
| 2024-08-09 | 9.44 | 9.29 | -0.14 | -1.49 | 12895.00 | 1212.61 | 1.66 |
| 2024-08-08 | 9.51 | 9.43 | -0.05 | -0.53 | 13993.80 | 1313.64 | 1.80 |
| 2024-08-07 | 9.48 | 9.48 | 0.00 | 0.00 | 16337.80 | 1558.86 | 2.10 |
| 2024-08-06 | 9.48 | 9.48 | 0.23 | 2.49 | 18439.39 | 1741.31 | 2.37 |
| 2024-08-05 | 9.61 | 9.25 | -0.41 | -4.24 | 26325.00 | 2500.57 | 3.38 |
| 2024-08-02 | 9.90 | 9.66 | -0.26 | -2.62 | 19098.00 | 1873.58 | 2.45 |
| 2024-08-01 | 10.04 | 9.92 | -0.06 | -0.60 | 20561.40 | 2050.38 | 2.64 |
| 2024-07-31 | 9.60 | 9.98 | 0.38 | 3.96 | 26136.29 | 2576.55 | 3.36 |
| 2024-07-30 | 9.65 | 9.60 | -0.12 | -1.24 | 18708.29 | 1796.51 | 2.40 |
| 2024-07-29 | 9.91 | 9.72 | -0.15 | -1.52 | 23314.80 | 2276.67 | 2.99 |
| 2024-07-26 | 9.53 | 9.87 | 0.35 | 3.68 | 27661.20 | 2706.98 | 3.55 |
| 2024-07-25 | 9.80 | 9.52 | -0.28 | -2.86 | 28962.09 | 2772.48 | 3.72 |
| 2024-07-24 | 9.65 | 9.80 | 0.14 | 1.45 | 31866.80 | 3099.95 | 4.09 |
| 2024-07-23 | 9.70 | 9.66 | -0.02 | -0.21 | 31005.20 | 3035.68 | 3.98 |
| 2024-07-22 | 9.60 | 9.68 | 0.10 | 1.04 | 15458.00 | 1489.78 | 1.99 |
| 2024-07-19 | 9.55 | 9.58 | -0.05 | -0.52 | 16043.20 | 1543.00 | 2.06 |
| 2024-07-18 | 9.69 | 9.63 | -0.12 | -1.23 | 21802.20 | 2076.16 | 2.80 |
| 2024-07-17 | 10.10 | 9.75 | -0.14 | -1.42 | 19124.80 | 1870.82 | 2.46 |
| 2024-07-16 | 9.94 | 9.89 | -0.05 | -0.50 | 22088.84 | 2177.99 | 2.84 |
| 2024-07-15 | 10.23 | 9.94 | -0.39 | -3.78 | 22232.39 | 2224.97 | 2.86 |
| 2024-07-12 | 10.35 | 10.33 | -0.03 | -0.29 | 23006.39 | 2389.54 | 2.95 |
| 2024-07-11 | 10.08 | 10.36 | 0.45 | 4.54 | 28584.85 | 2940.85 | 3.67 |
| 2024-07-10 | 9.82 | 9.91 | 0.06 | 0.61 | 23555.45 | 2354.30 | 3.03 |
| 2024-07-09 | 9.65 | 9.85 | 0.22 | 2.29 | 25833.67 | 2509.25 | 3.32 |
| 2024-07-08 | 10.09 | 9.63 | -0.49 | -4.84 | 34634.63 | 3382.92 | 4.45 |
| 2024-07-05 | 9.93 | 10.12 | 0.12 | 1.20 | 27711.05 | 2763.25 | 3.56 |
| 2024-07-04 | 10.31 | 10.00 | -0.33 | -3.20 | 30739.83 | 3118.37 | 3.95 |
| 2024-07-03 | 11.05 | 10.33 | -0.69 | -6.26 | 40217.36 | 4260.01 | 5.17 |
| 2024-07-02 | 10.94 | 11.02 | 0.03 | 0.27 | 32894.00 | 3617.59 | 4.22 |
| 2024-07-01 | 10.82 | 10.99 | 0.00 | 0.00 | 41555.35 | 4483.36 | 5.34 |
| 2024-06-28 | 11.10 | 10.99 | -0.18 | -1.61 | 48531.32 | 5411.98 | 6.23 |
| 2024-06-27 | 11.65 | 11.17 | -0.65 | -5.50 | 67085.30 | 7610.98 | 8.62 |
| 2024-06-26 | 11.45 | 11.82 | -0.05 | -0.42 | 73807.25 | 8610.90 | 9.48 |
| 2024-06-25 | 11.59 | 11.87 | 0.34 | 2.95 | 104319.74 | 12324.92 | 13.40 |
| 2024-06-24 | 11.43 | 11.53 | -0.24 | -2.04 | 95308.00 | 10879.42 | 12.24 |
| 2024-06-21 | 10.60 | 11.77 | 1.35 | 12.96 | 114443.01 | 13193.35 | 14.70 |
| 2024-06-20 | 10.76 | 10.42 | -0.39 | -3.61 | 22660.00 | 2398.72 | 2.91 |
| 2024-06-19 | 10.94 | 10.81 | -0.03 | -0.28 | 15126.60 | 1631.62 | 1.94 |
| 2024-06-18 | 10.64 | 10.84 | 0.20 | 1.88 | 19764.04 | 2124.74 | 2.54 |
| 2024-06-17 | 10.70 | 10.64 | -0.05 | -0.47 | 24731.60 | 2654.64 | 3.18 |
| 2024-06-14 | 10.55 | 10.69 | 0.06 | 0.56 | 18316.89 | 1949.71 | 2.35 |
| 2024-06-13 | 10.76 | 10.63 | -0.11 | -1.02 | 21536.39 | 2291.81 | 2.77 |
| 2024-06-12 | 10.48 | 10.74 | 0.30 | 2.87 | 22630.55 | 2413.89 | 2.91 |
| 2024-06-11 | 10.40 | 10.44 | 0.05 | 0.48 | 23801.60 | 2458.69 | 3.06 |
| 2024-06-07 | 10.25 | 10.39 | 0.32 | 3.18 | 30616.00 | 3169.21 | 3.93 |
| 2024-06-06 | 10.60 | 10.07 | -0.59 | -5.54 | 45608.70 | 4680.62 | 5.86 |
| 2024-06-05 | 11.16 | 10.66 | -0.48 | -4.31 | 33198.80 | 3591.89 | 4.26 |
| 2024-06-04 | 11.99 | 11.50 | -0.46 | -3.85 | 46849.09 | 5371.75 | 6.02 |
| 2024-06-03 | 11.90 | 11.96 | 0.07 | 0.59 | 41616.40 | 4991.09 | 5.35 |
| 2024-05-31 | 11.52 | 11.89 | 0.36 | 3.12 | 28926.20 | 3411.10 | 3.72 |
| 2024-05-30 | 11.69 | 11.53 | -0.18 | -1.54 | 21807.00 | 2530.25 | 2.80 |
| 2024-05-29 | 11.58 | 11.71 | 0.13 | 1.12 | 31732.71 | 3713.57 | 4.08 |
| 2024-05-28 | 12.26 | 11.58 | -0.82 | -6.61 | 62514.40 | 7429.26 | 8.03 |
| 2024-05-27 | 12.00 | 12.40 | 0.65 | 5.53 | 64772.48 | 7941.32 | 8.32 |
| 2024-05-24 | 11.65 | 11.75 | 0.04 | 0.34 | 38078.74 | 4513.77 | 4.89 |
| 2024-05-23 | 12.26 | 11.71 | -0.54 | -4.41 | 51730.31 | 6164.80 | 6.64 |
| 2024-05-22 | 12.39 | 12.25 | -0.13 | -1.05 | 37524.85 | 4598.94 | 4.82 |
| 2024-05-21 | 12.88 | 12.38 | -0.50 | -3.88 | 58056.31 | 7216.29 | 7.46 |
| 2024-05-20 | 13.08 | 12.88 | -0.44 | -3.30 | 66936.20 | 8597.34 | 8.60 |
| 2024-05-17 | 13.19 | 13.32 | 0.15 | 1.14 | 80992.49 | 10512.66 | 10.40 |
| 2024-05-16 | 13.48 | 13.17 | -0.52 | -3.80 | 89706.57 | 11878.34 | 11.52 |
| 2024-05-15 | 14.02 | 13.69 | -0.46 | -3.25 | 129912.53 | 18479.16 | 16.69 |
| 2024-05-14 | 12.92 | 14.15 | 1.13 | 8.68 | 132203.12 | 17928.06 | 16.98 |
| 2024-05-13 | 13.52 | 13.02 | -0.99 | -7.07 | 113133.58 | 15259.34 | 14.53 |
日K线
周K线
月K线
