凯淳股份(301001)股票信息
| 股票代码 | 301001 |
| 股票名称 | 凯淳股份 |
| 最新价/元 | 22.25 |
| 涨跌额/元 | -3.97 |
| 涨跌幅/% | -15.14 |
| 买入/元 | 22.23 |
| 卖出/元 | 22.25 |
| 昨收/元 | 26.22 |
| 今开/元 | 24.90 |
| 最高/元 | 25.43 |
| 最低/元 | 22.02 |
| 成交量/手 | 48630.00 |
| 成交额/万 | 11482.80 |
| 股净值/元 | 247.22 |
| 市净率 | 2.20 |
| 总市值/万 | 178000.00 |
| 流通值/万 | 111917.50 |
| 换手率/% | 9.67 |
| 入市日期 | 2021-05-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
凯淳股份(301001)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 | 24.90 | 22.25 | -3.97 | -15.14 | 48630.00 | 11482.80 | 9.67 |
| 2024-10-08 | 27.00 | 26.22 | 2.72 | 11.57 | 70446.15 | 18215.65 | 14.01 |
| 2024-09-30 | 20.98 | 23.50 | 3.09 | 15.14 | 67854.16 | 14942.28 | 13.49 |
| 2024-09-27 | 19.77 | 20.41 | 0.86 | 4.40 | 41078.00 | 8269.99 | 8.17 |
| 2024-09-26 | 19.20 | 19.55 | 0.22 | 1.14 | 27036.00 | 5247.18 | 5.37 |
| 2024-09-25 | 19.00 | 19.33 | 0.40 | 2.11 | 34685.04 | 6709.48 | 6.90 |
| 2024-09-24 | 18.34 | 18.93 | 0.60 | 3.27 | 34962.00 | 6505.94 | 6.95 |
| 2024-09-23 | 19.01 | 18.33 | 0.19 | 1.05 | 25123.00 | 4614.36 | 4.99 |
| 2024-09-20 | 18.12 | 18.14 | 0.02 | 0.11 | 15115.00 | 2731.86 | 3.00 |
| 2024-09-19 | 17.72 | 18.12 | 0.53 | 3.01 | 23002.00 | 4134.13 | 4.57 |
| 2024-09-18 | 18.45 | 17.59 | -0.85 | -4.61 | 28017.04 | 4953.85 | 5.57 |
| 2024-09-13 | 18.89 | 18.44 | -0.41 | -2.18 | 35576.88 | 6591.53 | 7.07 |
| 2024-09-12 | 18.70 | 18.85 | 0.00 | 0.00 | 29822.25 | 5612.42 | 5.93 |
| 2024-09-11 | 19.00 | 18.85 | -0.90 | -4.56 | 36434.00 | 6872.55 | 7.24 |
| 2024-09-10 | 19.08 | 19.75 | 0.95 | 5.05 | 51241.00 | 9892.02 | 10.19 |
| 2024-09-09 | 18.59 | 18.80 | -0.19 | -1.00 | 25397.00 | 4757.07 | 5.05 |
| 2024-09-06 | 18.74 | 18.99 | -0.17 | -0.89 | 42886.07 | 8242.21 | 8.53 |
| 2024-09-05 | 18.57 | 19.16 | 0.89 | 4.87 | 47671.84 | 9082.85 | 9.48 |
| 2024-09-04 | 18.47 | 18.27 | -0.43 | -2.30 | 15833.00 | 2906.15 | 3.15 |
| 2024-09-03 | 18.87 | 18.70 | 0.44 | 2.41 | 19214.43 | 3577.10 | 3.82 |
| 2024-09-02 | 18.60 | 18.26 | -0.43 | -2.30 | 16074.00 | 2985.93 | 3.20 |
| 2024-08-30 | 18.01 | 18.69 | 0.60 | 3.32 | 21631.19 | 4019.09 | 4.30 |
| 2024-08-29 | 18.23 | 18.09 | 0.12 | 0.67 | 19697.00 | 3536.18 | 3.92 |
| 2024-08-28 | 17.30 | 17.97 | 0.68 | 3.93 | 31064.21 | 5530.77 | 6.18 |
| 2024-08-27 | 18.27 | 17.29 | -1.13 | -6.14 | 34705.41 | 6104.96 | 6.90 |
| 2024-08-26 | 18.66 | 18.42 | -0.72 | -3.76 | 36609.19 | 6694.72 | 7.28 |
| 2024-08-23 | 18.96 | 19.14 | 0.78 | 4.25 | 49304.41 | 9513.46 | 9.80 |
| 2024-08-22 | 19.53 | 18.36 | -1.64 | -8.20 | 46187.20 | 8690.30 | 9.18 |
| 2024-08-21 | 19.01 | 20.00 | 0.20 | 1.01 | 57121.27 | 11182.15 | 11.36 |
| 2024-08-20 | 19.50 | 19.80 | 0.88 | 4.65 | 72496.61 | 14629.52 | 14.41 |
| 2024-08-19 | 18.80 | 18.92 | -0.48 | -2.47 | 21254.00 | 4025.65 | 4.23 |
| 2024-08-16 | 18.82 | 19.40 | 0.36 | 1.89 | 32745.00 | 6294.91 | 6.51 |
| 2024-08-15 | 18.50 | 19.04 | 0.54 | 2.92 | 23449.00 | 4410.27 | 4.66 |
| 2024-08-14 | 18.80 | 18.50 | -0.29 | -1.54 | 15786.00 | 2938.22 | 3.14 |
| 2024-08-13 | 18.52 | 18.79 | 0.26 | 1.40 | 20001.43 | 3714.79 | 3.98 |
| 2024-08-12 | 19.05 | 18.53 | -0.62 | -3.24 | 30545.24 | 5740.82 | 6.07 |
| 2024-08-09 | 19.21 | 19.15 | -0.52 | -2.64 | 37041.20 | 7034.39 | 7.36 |
| 2024-08-08 | 18.70 | 19.67 | 0.56 | 2.93 | 53735.04 | 10416.64 | 10.68 |
| 2024-08-07 | 18.56 | 19.11 | -0.06 | -0.31 | 43584.04 | 8239.69 | 8.66 |
| 2024-08-06 | 17.96 | 19.17 | 1.22 | 6.80 | 42940.42 | 8060.29 | 8.54 |
| 2024-08-05 | 17.68 | 17.95 | 0.01 | 0.06 | 28623.00 | 5233.32 | 5.69 |
| 2024-08-02 | 17.90 | 17.94 | -0.19 | -1.05 | 17905.77 | 3257.45 | 3.56 |
| 2024-08-01 | 18.08 | 18.13 | -0.08 | -0.44 | 13886.77 | 2512.20 | 2.76 |
| 2024-07-31 | 17.76 | 18.21 | 0.53 | 3.00 | 21331.77 | 3835.95 | 4.24 |
| 2024-07-30 | 17.23 | 17.68 | 0.33 | 1.90 | 14888.00 | 2615.86 | 2.96 |
| 2024-07-29 | 17.49 | 17.35 | 0.00 | 0.00 | 8539.22 | 1478.58 | 1.70 |
| 2024-07-26 | 17.26 | 17.35 | 0.30 | 1.76 | 13247.00 | 2284.92 | 2.63 |
| 2024-07-25 | 16.61 | 17.05 | 0.30 | 1.79 | 10548.00 | 1784.40 | 2.10 |
| 2024-07-24 | 16.90 | 16.75 | -0.23 | -1.36 | 11702.00 | 1965.46 | 2.33 |
| 2024-07-23 | 17.45 | 16.98 | -0.47 | -2.69 | 9602.00 | 1659.13 | 1.91 |
| 2024-07-22 | 16.98 | 17.45 | 0.32 | 1.87 | 11570.00 | 2003.19 | 2.30 |
| 2024-07-19 | 16.65 | 17.13 | 0.27 | 1.60 | 12149.00 | 2073.36 | 2.42 |
| 2024-07-18 | 17.02 | 16.86 | -0.44 | -2.54 | 17220.13 | 2875.96 | 3.42 |
| 2024-07-17 | 17.69 | 17.30 | -0.47 | -2.65 | 14703.00 | 2577.83 | 2.92 |
| 2024-07-16 | 17.52 | 17.77 | -0.12 | -0.67 | 15800.00 | 2796.80 | 3.14 |
| 2024-07-15 | 17.99 | 17.89 | -0.21 | -1.16 | 19789.69 | 3519.57 | 3.93 |
| 2024-07-12 | 18.60 | 18.10 | -0.70 | -3.72 | 32853.47 | 6046.55 | 6.53 |
| 2024-07-11 | 18.39 | 18.80 | 0.64 | 3.52 | 44064.93 | 8293.73 | 8.76 |
| 2024-07-10 | 17.78 | 18.16 | 0.28 | 1.57 | 30666.00 | 5521.91 | 6.10 |
| 2024-07-09 | 17.13 | 17.88 | 0.48 | 2.76 | 25910.00 | 4501.39 | 5.15 |
| 2024-07-08 | 17.61 | 17.40 | 0.05 | 0.29 | 33989.17 | 5990.48 | 6.76 |
| 2024-07-05 | 16.91 | 17.35 | 0.45 | 2.66 | 15794.00 | 2714.04 | 3.14 |
| 2024-07-04 | 17.80 | 16.90 | -0.88 | -4.95 | 17835.00 | 3054.86 | 3.55 |
| 2024-07-03 | 18.08 | 17.78 | -0.21 | -1.17 | 12484.00 | 2228.43 | 2.48 |
| 2024-07-02 | 17.71 | 17.99 | 0.14 | 0.78 | 17798.00 | 3214.89 | 3.54 |
| 2024-07-01 | 17.30 | 17.85 | 0.22 | 1.25 | 15870.00 | 2799.66 | 3.16 |
| 2024-06-28 | 17.30 | 17.63 | 0.21 | 1.21 | 23049.00 | 4057.85 | 4.58 |
| 2024-06-27 | 17.47 | 17.42 | -0.06 | -0.34 | 22141.00 | 3910.88 | 4.40 |
| 2024-06-26 | 16.43 | 17.48 | 1.05 | 6.39 | 25426.63 | 4343.43 | 5.06 |
| 2024-06-25 | 16.28 | 16.43 | 0.29 | 1.80 | 14061.00 | 2310.18 | 2.80 |
| 2024-06-24 | 16.79 | 16.14 | -0.82 | -4.84 | 16775.90 | 2741.93 | 3.34 |
| 2024-06-21 | 16.94 | 16.96 | -0.22 | -1.28 | 13848.48 | 2354.56 | 2.75 |
| 2024-06-20 | 17.52 | 17.18 | -0.59 | -3.32 | 18935.00 | 3290.88 | 3.76 |
| 2024-06-19 | 17.50 | 17.77 | 0.19 | 1.08 | 21629.64 | 3848.05 | 4.30 |
| 2024-06-18 | 17.26 | 17.58 | 0.38 | 2.21 | 20444.17 | 3584.94 | 4.06 |
| 2024-06-17 | 17.26 | 17.32 | 0.01 | 0.06 | 18377.17 | 3176.30 | 3.65 |
| 2024-06-14 | 17.84 | 17.31 | -0.55 | -3.08 | 30040.00 | 5236.76 | 5.97 |
| 2024-06-13 | 17.72 | 17.86 | 0.08 | 0.45 | 44668.99 | 7947.45 | 8.88 |
| 2024-06-12 | 18.45 | 17.78 | 0.96 | 5.71 | 58073.00 | 10781.89 | 11.55 |
| 2024-06-11 | 16.66 | 16.82 | 0.13 | 0.78 | 19363.00 | 3208.28 | 3.85 |
| 2024-06-07 | 16.08 | 16.69 | 0.80 | 5.04 | 26566.58 | 4399.40 | 5.28 |
| 2024-06-06 | 16.89 | 15.89 | -1.01 | -5.98 | 32097.22 | 5197.00 | 6.38 |
| 2024-06-05 | 17.20 | 16.90 | -0.26 | -1.52 | 27489.00 | 4680.12 | 7.99 |
| 2024-06-04 | 17.98 | 17.16 | -1.32 | -7.14 | 48282.49 | 8232.41 | 14.04 |
| 2024-06-03 | 19.57 | 18.48 | -1.34 | -6.76 | 55376.19 | 10559.26 | 16.10 |
| 2024-05-31 | 19.72 | 19.82 | 0.11 | 0.56 | 54547.11 | 10795.95 | 15.86 |
| 2024-05-30 | 20.03 | 19.71 | -1.11 | -5.33 | 68254.29 | 13426.31 | 19.84 |
| 2024-05-29 | 19.11 | 20.82 | 0.89 | 4.47 | 95993.36 | 19550.48 | 27.91 |
| 2024-05-28 | 20.81 | 19.93 | -1.38 | -6.48 | 94138.32 | 18692.96 | 27.37 |
| 2024-05-27 | 19.00 | 21.31 | 3.55 | 19.99 | 42376.00 | 8903.47 | 12.32 |
| 2024-05-24 | 17.90 | 17.76 | -0.06 | -0.34 | 14915.00 | 2655.05 | 4.34 |
| 2024-05-23 | 18.49 | 17.82 | -0.67 | -3.62 | 15886.00 | 2863.66 | 4.62 |
| 2024-05-22 | 18.42 | 18.49 | 0.06 | 0.33 | 16518.00 | 3036.13 | 4.80 |
| 2024-05-21 | 18.50 | 18.43 | 0.07 | 0.38 | 23428.00 | 4366.56 | 6.81 |
| 2024-05-20 | 18.59 | 18.36 | -0.25 | -1.34 | 17396.00 | 3201.33 | 5.06 |
| 2024-05-17 | 18.84 | 18.61 | -0.22 | -1.17 | 23715.00 | 4388.56 | 6.89 |
| 2024-05-16 | 18.02 | 18.83 | 0.88 | 4.90 | 34097.00 | 6441.77 | 9.91 |
| 2024-05-15 | 18.21 | 17.95 | -0.28 | -1.54 | 13205.30 | 2386.43 | 3.84 |
| 2024-05-14 | 17.66 | 18.23 | 0.68 | 3.88 | 15929.00 | 2883.79 | 4.63 |
| 2024-05-13 | 18.05 | 17.55 | -0.58 | -3.20 | 13590.50 | 2393.62 | 3.95 |
日K线
周K线
月K线
