漱玉平民(301017)股票信息
| 股票代码 | 301017 |
| 股票名称 | 漱玉平民 |
| 最新价/元 | 11.39 |
| 涨跌额/元 | -2.17 |
| 涨跌幅/% | -16.00 |
| 买入/元 | 11.39 |
| 卖出/元 | 11.40 |
| 昨收/元 | 13.56 |
| 今开/元 | 13.00 |
| 最高/元 | 13.09 |
| 最低/元 | 11.39 |
| 成交量/手 | 135340.01 |
| 成交额/万 | 16582.39 |
| 股净值/元 | 34.52 |
| 市净率 | 2.16 |
| 总市值/万 | 461686.32 |
| 流通值/万 | 277168.32 |
| 换手率/% | 5.56 |
| 入市日期 | 2021-07-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
漱玉平民(301017)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 | 13.00 | 11.39 | -2.17 | -16.00 | 135340.01 | 16582.39 | 5.56 |
| 2024-10-08 | 14.60 | 13.56 | 1.11 | 8.92 | 179003.51 | 23930.55 | 7.36 |
| 2024-09-30 | 11.45 | 12.45 | 1.58 | 14.54 | 173103.75 | 20551.31 | 7.11 |
| 2024-09-27 | 10.45 | 10.87 | 0.54 | 5.23 | 141534.94 | 15181.60 | 5.82 |
| 2024-09-26 | 9.89 | 10.33 | 0.24 | 2.38 | 113245.33 | 11445.83 | 4.65 |
| 2024-09-25 | 9.95 | 10.09 | 0.15 | 1.51 | 113493.00 | 11496.66 | 4.66 |
| 2024-09-24 | 9.64 | 9.94 | 0.33 | 3.43 | 98108.16 | 9564.58 | 4.03 |
| 2024-09-23 | 9.67 | 9.61 | -0.14 | -1.44 | 52629.28 | 5078.64 | 2.16 |
| 2024-09-20 | 9.80 | 9.75 | -0.15 | -1.52 | 82790.85 | 8049.15 | 3.40 |
| 2024-09-19 | 9.56 | 9.90 | 0.25 | 2.59 | 117287.16 | 11585.94 | 4.82 |
| 2024-09-18 | 9.58 | 9.65 | 0.07 | 0.73 | 80189.00 | 7681.40 | 3.30 |
| 2024-09-13 | 10.15 | 9.58 | -0.60 | -5.89 | 118426.33 | 11620.60 | 4.87 |
| 2024-09-12 | 10.51 | 10.18 | -0.43 | -4.05 | 130882.86 | 13429.01 | 5.38 |
| 2024-09-11 | 10.48 | 10.61 | 0.00 | 0.00 | 137320.79 | 14407.70 | 5.64 |
| 2024-09-10 | 11.55 | 10.61 | -1.10 | -9.39 | 203753.16 | 22035.10 | 8.37 |
| 2024-09-09 | 12.68 | 11.71 | -1.85 | -13.64 | 238729.75 | 29370.04 | 9.81 |
| 2024-09-06 | 14.55 | 13.56 | -0.42 | -3.00 | 325113.38 | 44360.93 | 13.36 |
| 2024-09-05 | 12.64 | 13.98 | 2.33 | 20.00 | 326618.96 | 43433.69 | 13.42 |
| 2024-09-04 | 9.80 | 11.65 | 1.94 | 19.98 | 176273.34 | 20261.90 | 7.24 |
| 2024-09-03 | 9.22 | 9.71 | 0.50 | 5.43 | 42882.53 | 4089.44 | 1.76 |
| 2024-09-02 | 9.39 | 9.21 | -0.23 | -2.44 | 17048.00 | 1587.10 | 0.70 |
| 2024-08-30 | 9.17 | 9.44 | 0.19 | 2.05 | 27970.00 | 2622.12 | 1.15 |
| 2024-08-29 | 9.12 | 9.25 | 0.10 | 1.09 | 15536.00 | 1434.80 | 0.64 |
| 2024-08-28 | 9.11 | 9.15 | 0.18 | 2.01 | 15014.00 | 1362.57 | 0.62 |
| 2024-08-27 | 9.15 | 8.97 | -0.18 | -1.97 | 14844.01 | 1352.99 | 0.61 |
| 2024-08-26 | 9.06 | 9.15 | 0.12 | 1.33 | 11688.00 | 1065.12 | 0.48 |
| 2024-08-23 | 9.15 | 9.03 | -0.15 | -1.63 | 14139.00 | 1283.10 | 0.58 |
| 2024-08-22 | 9.39 | 9.18 | -0.16 | -1.71 | 15766.36 | 1459.37 | 0.65 |
| 2024-08-21 | 9.42 | 9.34 | -0.08 | -0.85 | 15277.02 | 1430.35 | 0.63 |
| 2024-08-20 | 9.75 | 9.42 | -0.35 | -3.58 | 26010.00 | 2481.47 | 1.07 |
| 2024-08-19 | 9.91 | 9.77 | -0.23 | -2.30 | 31751.00 | 3109.19 | 1.30 |
| 2024-08-16 | 9.86 | 10.00 | 0.19 | 1.94 | 37573.00 | 3725.08 | 1.54 |
| 2024-08-15 | 9.84 | 9.81 | -0.01 | -0.10 | 26342.00 | 2581.56 | 1.08 |
| 2024-08-14 | 9.99 | 9.82 | -0.23 | -2.29 | 27095.00 | 2667.21 | 1.11 |
| 2024-08-13 | 10.19 | 10.05 | -0.13 | -1.28 | 33225.00 | 3305.09 | 1.37 |
| 2024-08-12 | 10.20 | 10.18 | -0.04 | -0.39 | 37307.86 | 3808.67 | 1.53 |
| 2024-08-09 | 10.64 | 10.22 | -0.48 | -4.49 | 61582.08 | 6391.04 | 2.53 |
| 2024-08-08 | 10.62 | 10.70 | -0.12 | -1.11 | 63798.59 | 6994.72 | 2.62 |
| 2024-08-07 | 11.21 | 10.82 | -0.60 | -5.25 | 72330.97 | 7892.59 | 2.97 |
| 2024-08-06 | 10.96 | 11.42 | 0.38 | 3.44 | 113904.17 | 12781.21 | 4.68 |
| 2024-08-05 | 10.36 | 11.04 | 0.68 | 6.56 | 107802.57 | 11666.15 | 4.43 |
| 2024-08-02 | 10.19 | 10.36 | 0.16 | 1.57 | 60437.33 | 6299.12 | 2.48 |
| 2024-08-01 | 10.31 | 10.20 | -0.13 | -1.26 | 36215.40 | 3731.74 | 1.49 |
| 2024-07-31 | 10.05 | 10.33 | 0.17 | 1.67 | 51943.90 | 5296.42 | 2.13 |
| 2024-07-30 | 9.99 | 10.16 | 0.11 | 1.10 | 37544.11 | 3756.19 | 1.54 |
| 2024-07-29 | 10.00 | 10.05 | 0.01 | 0.10 | 36945.55 | 3719.34 | 1.52 |
| 2024-07-26 | 10.15 | 10.04 | -0.25 | -2.43 | 51318.73 | 5184.46 | 2.11 |
| 2024-07-25 | 10.06 | 10.29 | -0.17 | -1.63 | 74794.79 | 7677.51 | 3.07 |
| 2024-07-24 | 9.81 | 10.46 | 0.37 | 3.67 | 100797.41 | 10256.84 | 4.14 |
| 2024-07-23 | 9.54 | 10.09 | 0.54 | 5.65 | 77046.00 | 7750.90 | 3.17 |
| 2024-07-22 | 9.39 | 9.55 | 0.11 | 1.17 | 13158.00 | 1244.77 | 0.54 |
| 2024-07-19 | 9.35 | 9.44 | 0.11 | 1.18 | 14483.00 | 1356.54 | 0.60 |
| 2024-07-18 | 9.30 | 9.33 | -0.05 | -0.53 | 16526.00 | 1530.51 | 0.68 |
| 2024-07-17 | 9.38 | 9.38 | -0.01 | -0.11 | 13231.00 | 1243.15 | 0.54 |
| 2024-07-16 | 9.56 | 9.39 | -0.09 | -0.95 | 9618.00 | 904.54 | 0.40 |
| 2024-07-15 | 9.75 | 9.53 | -0.23 | -2.36 | 11472.00 | 1095.62 | 0.47 |
| 2024-07-12 | 9.92 | 9.76 | -0.04 | -0.41 | 16771.00 | 1636.17 | 0.69 |
| 2024-07-11 | 9.45 | 9.80 | 0.51 | 5.49 | 29300.00 | 2845.03 | 1.20 |
| 2024-07-10 | 9.42 | 9.29 | -0.15 | -1.59 | 18249.78 | 1708.35 | 0.75 |
| 2024-07-09 | 9.41 | 9.44 | -0.04 | -0.42 | 26864.00 | 2508.20 | 1.10 |
| 2024-07-08 | 9.87 | 9.48 | -0.44 | -4.44 | 22915.00 | 2189.76 | 0.94 |
| 2024-07-05 | 9.50 | 9.92 | 0.41 | 4.31 | 27919.00 | 2712.16 | 1.15 |
| 2024-07-04 | 9.92 | 9.51 | -0.49 | -4.90 | 27176.00 | 2626.17 | 2.49 |
| 2024-07-03 | 10.03 | 10.00 | -0.15 | -1.48 | 16529.00 | 1668.71 | 1.51 |
| 2024-07-02 | 10.02 | 10.15 | 0.13 | 1.30 | 23156.00 | 2345.09 | 2.12 |
| 2024-07-01 | 9.80 | 10.02 | 0.18 | 1.83 | 14062.00 | 1393.80 | 1.29 |
| 2024-06-28 | 9.92 | 9.84 | -0.03 | -0.30 | 19379.00 | 1923.83 | 1.77 |
| 2024-06-27 | 10.07 | 9.87 | -0.23 | -2.28 | 22962.00 | 2293.78 | 2.10 |
| 2024-06-26 | 9.75 | 10.10 | 0.32 | 3.27 | 23228.00 | 2303.15 | 2.13 |
| 2024-06-25 | 9.77 | 9.78 | 0.12 | 1.24 | 24206.00 | 2369.07 | 2.21 |
| 2024-06-24 | 10.18 | 9.66 | -0.58 | -5.66 | 33494.78 | 3302.48 | 3.06 |
| 2024-06-21 | 10.28 | 10.24 | -0.12 | -1.16 | 16961.00 | 1750.05 | 1.55 |
| 2024-06-20 | 10.60 | 10.36 | -0.27 | -2.54 | 21414.00 | 2246.91 | 1.96 |
| 2024-06-19 | 10.85 | 10.63 | -0.21 | -1.94 | 21206.00 | 2261.57 | 1.94 |
| 2024-06-18 | 10.77 | 10.84 | 0.12 | 1.12 | 26096.00 | 2816.48 | 2.39 |
| 2024-06-17 | 11.06 | 10.72 | -0.36 | -3.25 | 36814.00 | 3964.66 | 3.37 |
| 2024-06-14 | 11.30 | 11.08 | -0.33 | -2.89 | 32442.00 | 3602.83 | 2.97 |
| 2024-06-13 | 11.69 | 11.41 | -0.26 | -2.23 | 27093.00 | 3105.47 | 2.48 |
| 2024-06-12 | 11.52 | 11.67 | 0.16 | 1.39 | 23869.00 | 2779.81 | 2.18 |
| 2024-06-11 | 11.71 | 11.51 | -0.09 | -0.78 | 22235.37 | 2539.92 | 2.03 |
| 2024-06-07 | 11.33 | 11.60 | 0.40 | 3.57 | 34910.78 | 4031.43 | 3.19 |
| 2024-06-06 | 11.73 | 11.20 | -0.63 | -5.33 | 50534.78 | 5774.42 | 4.62 |
| 2024-06-05 | 12.20 | 11.83 | -0.39 | -3.19 | 35614.00 | 4257.60 | 3.26 |
| 2024-06-04 | 12.35 | 12.22 | -0.16 | -1.29 | 37414.00 | 4535.41 | 3.42 |
| 2024-06-03 | 12.81 | 12.38 | -0.50 | -3.88 | 62332.00 | 7721.39 | 5.70 |
| 2024-05-31 | 12.72 | 12.88 | 0.14 | 1.10 | 53579.36 | 6835.64 | 4.90 |
| 2024-05-30 | 13.24 | 12.74 | -0.67 | -5.00 | 86847.49 | 11197.07 | 7.95 |
| 2024-05-29 | 12.89 | 13.41 | 0.27 | 2.06 | 97507.49 | 12987.86 | 8.92 |
| 2024-05-28 | 13.91 | 13.14 | -0.84 | -6.01 | 128367.14 | 17014.14 | 11.74 |
| 2024-05-27 | 14.67 | 13.98 | -0.44 | -3.05 | 144057.06 | 20870.02 | 13.18 |
| 2024-05-24 | 14.10 | 14.42 | -0.18 | -1.23 | 184258.32 | 26511.50 | 16.86 |
| 2024-05-23 | 14.00 | 14.60 | -0.35 | -2.34 | 265785.82 | 37845.01 | 24.32 |
| 2024-05-22 | 13.79 | 14.95 | 2.49 | 19.98 | 245102.21 | 35949.50 | 22.42 |
| 2024-05-21 | 12.68 | 12.46 | -0.23 | -1.81 | 17115.84 | 2134.28 | 1.57 |
| 2024-05-20 | 12.61 | 12.69 | 0.06 | 0.48 | 16564.67 | 2100.40 | 1.52 |
| 2024-05-17 | 12.63 | 12.63 | -0.04 | -0.32 | 21574.00 | 2707.96 | 1.97 |
| 2024-05-16 | 12.76 | 12.67 | -0.03 | -0.24 | 14033.00 | 1782.25 | 1.28 |
| 2024-05-15 | 12.70 | 12.70 | -0.11 | -0.86 | 20609.00 | 2618.50 | 1.89 |
| 2024-05-14 | 12.63 | 12.81 | 0.19 | 1.51 | 20920.00 | 2682.38 | 1.91 |
| 2024-05-13 | 12.72 | 12.62 | -0.29 | -2.25 | 30905.00 | 3908.34 | 2.83 |
日K线
周K线
月K线
