东亚机械(301028)股票信息
| 股票代码 | 301028 |
| 股票名称 | 东亚机械 |
| 最新价/元 | 10.44 |
| 涨跌额/元 | -1.34 |
| 涨跌幅/% | -11.38 |
| 买入/元 | 10.43 |
| 卖出/元 | 10.44 |
| 昨收/元 | 11.78 |
| 今开/元 | 11.30 |
| 最高/元 | 11.46 |
| 最低/元 | 10.40 |
| 成交量/手 | 105686.37 |
| 成交额/万 | 11517.11 |
| 股净值/元 | 24.28 |
| 市净率 | 2.85 |
| 总市值/万 | 398572.18 |
| 流通值/万 | 257015.96 |
| 换手率/% | 4.29 |
| 入市日期 | 2021-07-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
东亚机械(301028)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 | 11.30 | 10.44 | -1.34 | -11.38 | 105686.37 | 11517.11 | 4.29 |
| 2024-10-08 | 12.43 | 11.78 | 1.09 | 10.20 | 147690.20 | 17118.27 | 6.00 |
| 2024-09-30 | 9.76 | 10.69 | 1.24 | 13.12 | 124160.80 | 12586.96 | 5.04 |
| 2024-09-27 | 9.13 | 9.45 | 0.45 | 5.00 | 59655.20 | 5546.40 | 2.42 |
| 2024-09-26 | 8.94 | 9.00 | 0.15 | 1.70 | 46784.00 | 4153.28 | 1.90 |
| 2024-09-25 | 8.85 | 8.85 | 0.04 | 0.45 | 37666.28 | 3371.03 | 1.53 |
| 2024-09-24 | 8.55 | 8.81 | 0.31 | 3.65 | 36457.28 | 3149.69 | 1.48 |
| 2024-09-23 | 8.66 | 8.50 | -0.15 | -1.73 | 32957.14 | 2808.32 | 1.34 |
| 2024-09-20 | 8.79 | 8.65 | -0.23 | -2.59 | 27968.26 | 2428.21 | 1.14 |
| 2024-09-19 | 8.68 | 8.88 | 0.19 | 2.19 | 25901.20 | 2281.26 | 1.05 |
| 2024-09-18 | 8.71 | 8.69 | 0.01 | 0.12 | 22950.00 | 1972.55 | 0.93 |
| 2024-09-13 | 8.79 | 8.68 | -0.10 | -1.14 | 21748.00 | 1903.49 | 0.88 |
| 2024-09-12 | 8.81 | 8.78 | -0.01 | -0.11 | 22652.03 | 2002.03 | 0.92 |
| 2024-09-11 | 8.75 | 8.79 | 0.00 | 0.00 | 23550.00 | 2073.64 | 0.96 |
| 2024-09-10 | 8.68 | 8.79 | 0.12 | 1.38 | 19427.00 | 1689.27 | 0.79 |
| 2024-09-09 | 8.59 | 8.67 | -0.03 | -0.35 | 18482.80 | 1599.73 | 0.75 |
| 2024-09-06 | 8.85 | 8.70 | -0.17 | -1.92 | 31634.00 | 2777.18 | 1.28 |
| 2024-09-05 | 8.82 | 8.87 | -0.03 | -0.34 | 29449.00 | 2615.31 | 1.20 |
| 2024-09-04 | 8.81 | 8.90 | 0.04 | 0.45 | 34339.91 | 3050.45 | 1.39 |
| 2024-09-03 | 8.70 | 8.86 | 0.06 | 0.68 | 48070.35 | 4267.64 | 1.95 |
| 2024-09-02 | 8.85 | 8.80 | 0.02 | 0.23 | 62002.68 | 5467.49 | 2.52 |
| 2024-08-30 | 8.78 | 8.78 | -0.02 | -0.23 | 97881.52 | 8585.93 | 3.98 |
| 2024-08-29 | 8.45 | 8.80 | 0.16 | 1.85 | 122225.37 | 10791.28 | 4.96 |
| 2024-08-28 | 8.42 | 8.64 | 0.66 | 8.27 | 116841.83 | 10152.95 | 4.75 |
| 2024-08-27 | 8.16 | 7.98 | -0.19 | -2.33 | 18993.01 | 1523.16 | 0.77 |
| 2024-08-26 | 7.95 | 8.17 | 0.16 | 2.00 | 17943.01 | 1459.39 | 0.73 |
| 2024-08-23 | 8.15 | 8.01 | -0.11 | -1.36 | 19550.57 | 1565.35 | 0.79 |
| 2024-08-22 | 8.21 | 8.12 | -0.21 | -2.52 | 13207.00 | 1083.16 | 0.54 |
| 2024-08-21 | 8.30 | 8.33 | 0.04 | 0.48 | 10791.72 | 897.55 | 0.44 |
| 2024-08-20 | 8.45 | 8.29 | -0.17 | -2.01 | 15030.80 | 1253.26 | 0.61 |
| 2024-08-19 | 8.50 | 8.46 | -0.02 | -0.24 | 16176.57 | 1367.40 | 0.66 |
| 2024-08-16 | 8.37 | 8.48 | 0.07 | 0.83 | 19385.80 | 1646.28 | 0.79 |
| 2024-08-15 | 8.40 | 8.41 | -0.01 | -0.12 | 13453.40 | 1134.16 | 0.55 |
| 2024-08-14 | 8.44 | 8.42 | -0.01 | -0.12 | 9283.00 | 782.55 | 0.38 |
| 2024-08-13 | 8.31 | 8.43 | 0.13 | 1.57 | 11410.00 | 952.81 | 0.46 |
| 2024-08-12 | 8.43 | 8.30 | -0.12 | -1.43 | 16785.00 | 1393.54 | 0.68 |
| 2024-08-09 | 8.45 | 8.42 | 0.01 | 0.12 | 15435.00 | 1306.85 | 0.63 |
| 2024-08-08 | 8.43 | 8.41 | -0.02 | -0.24 | 14614.94 | 1225.37 | 0.59 |
| 2024-08-07 | 8.42 | 8.43 | 0.04 | 0.48 | 13122.80 | 1105.17 | 0.53 |
| 2024-08-06 | 8.39 | 8.39 | 0.25 | 3.07 | 19614.76 | 1633.47 | 0.80 |
| 2024-08-05 | 8.61 | 8.14 | -0.45 | -5.24 | 21447.46 | 1790.65 | 0.87 |
| 2024-08-02 | 8.55 | 8.59 | -0.07 | -0.81 | 24159.51 | 2101.53 | 0.98 |
| 2024-08-01 | 8.69 | 8.66 | 0.04 | 0.46 | 23298.00 | 2022.21 | 0.95 |
| 2024-07-31 | 8.12 | 8.62 | 0.34 | 4.11 | 30931.89 | 2613.61 | 1.26 |
| 2024-07-30 | 8.29 | 8.28 | -0.03 | -0.36 | 20175.00 | 1654.95 | 0.82 |
| 2024-07-29 | 8.16 | 8.31 | 0.06 | 0.73 | 27073.81 | 2260.01 | 1.10 |
| 2024-07-26 | 7.86 | 8.25 | 0.41 | 5.23 | 27563.00 | 2241.73 | 1.12 |
| 2024-07-25 | 7.72 | 7.84 | 0.04 | 0.51 | 16482.00 | 1285.70 | 0.67 |
| 2024-07-24 | 8.01 | 7.80 | -0.11 | -1.39 | 21894.55 | 1717.45 | 0.89 |
| 2024-07-23 | 8.20 | 7.91 | -0.26 | -3.18 | 21698.01 | 1753.20 | 0.88 |
| 2024-07-22 | 8.17 | 8.17 | 0.05 | 0.62 | 20889.80 | 1715.38 | 0.85 |
| 2024-07-19 | 7.89 | 8.12 | 0.17 | 2.14 | 23781.22 | 1929.68 | 2.15 |
| 2024-07-18 | 8.01 | 7.95 | -0.05 | -0.63 | 18191.61 | 1426.99 | 1.64 |
| 2024-07-17 | 8.20 | 8.00 | -0.18 | -2.20 | 18668.00 | 1502.10 | 1.68 |
| 2024-07-16 | 8.22 | 8.18 | -0.06 | -0.73 | 14888.33 | 1223.46 | 1.34 |
| 2024-07-15 | 8.41 | 8.24 | -0.28 | -3.29 | 21060.90 | 1751.58 | 1.90 |
| 2024-07-12 | 8.47 | 8.52 | 0.01 | 0.12 | 22355.40 | 1898.35 | 2.01 |
| 2024-07-11 | 8.20 | 8.51 | 0.35 | 4.29 | 25221.74 | 2112.77 | 2.27 |
| 2024-07-10 | 8.13 | 8.16 | 0.01 | 0.12 | 19644.33 | 1613.80 | 1.82 |
| 2024-07-09 | 8.07 | 8.15 | 0.18 | 2.26 | 25562.23 | 2048.04 | 2.36 |
| 2024-07-08 | 8.36 | 7.97 | -0.32 | -3.86 | 25801.57 | 2082.49 | 2.39 |
| 2024-07-05 | 8.29 | 8.29 | 0.11 | 1.35 | 21756.00 | 1792.23 | 2.01 |
| 2024-07-04 | 8.58 | 8.18 | -0.35 | -4.10 | 26093.34 | 2171.21 | 2.41 |
| 2024-07-03 | 8.77 | 8.53 | -0.20 | -2.29 | 17983.12 | 1543.83 | 1.66 |
| 2024-07-02 | 8.76 | 8.73 | -0.07 | -0.80 | 15386.12 | 1345.12 | 1.42 |
| 2024-07-01 | 8.74 | 8.80 | 0.03 | 0.34 | 26622.29 | 2311.77 | 2.46 |
| 2024-06-28 | 8.98 | 8.77 | 0.04 | 0.46 | 38170.00 | 3361.69 | 3.53 |
| 2024-06-27 | 8.76 | 8.73 | -0.17 | -1.91 | 19539.00 | 1727.80 | 1.81 |
| 2024-06-26 | 8.75 | 8.90 | 0.26 | 3.01 | 26427.55 | 2320.11 | 2.44 |
| 2024-06-25 | 8.49 | 8.64 | 0.15 | 1.77 | 26403.65 | 2279.09 | 2.44 |
| 2024-06-24 | 8.77 | 8.49 | -0.43 | -4.82 | 26619.00 | 2288.51 | 2.46 |
| 2024-06-21 | 8.89 | 8.92 | -0.01 | -0.11 | 19735.00 | 1757.26 | 1.83 |
| 2024-06-20 | 9.00 | 8.93 | -0.17 | -1.87 | 23529.00 | 2112.25 | 2.18 |
| 2024-06-19 | 9.33 | 9.10 | -0.10 | -1.09 | 21601.91 | 1970.23 | 2.00 |
| 2024-06-18 | 9.01 | 9.20 | 0.23 | 2.56 | 29109.24 | 2654.99 | 2.69 |
| 2024-06-17 | 8.97 | 8.97 | -0.05 | -0.55 | 25794.33 | 2316.01 | 2.39 |
| 2024-06-14 | 9.00 | 9.02 | 0.00 | 0.00 | 28144.73 | 2538.78 | 2.60 |
| 2024-06-13 | 9.01 | 9.02 | 0.03 | 0.33 | 31993.33 | 2880.12 | 2.96 |
| 2024-06-12 | 8.73 | 8.99 | 0.22 | 2.51 | 27784.18 | 2477.47 | 2.57 |
| 2024-06-11 | 8.77 | 8.77 | 0.00 | 0.00 | 36935.61 | 3169.96 | 3.42 |
| 2024-06-07 | 8.47 | 8.77 | 0.48 | 5.79 | 50688.00 | 4377.36 | 4.69 |
| 2024-06-06 | 8.78 | 8.29 | -0.48 | -5.47 | 52744.00 | 4451.07 | 4.88 |
| 2024-06-05 | 9.06 | 8.77 | -0.22 | -2.45 | 28537.08 | 2532.46 | 2.64 |
| 2024-06-04 | 9.42 | 9.09 | -0.38 | -4.01 | 55595.00 | 5041.43 | 5.14 |
| 2024-06-03 | 9.63 | 9.47 | -0.19 | -1.97 | 38995.00 | 3716.97 | 3.61 |
| 2024-05-31 | 9.37 | 9.66 | 0.31 | 3.32 | 35558.00 | 3409.07 | 3.29 |
| 2024-05-30 | 9.40 | 9.35 | -0.06 | -0.64 | 21003.34 | 1985.96 | 1.94 |
| 2024-05-29 | 9.39 | 9.41 | 0.00 | 0.00 | 18806.34 | 1779.98 | 1.74 |
| 2024-05-28 | 9.50 | 9.41 | -0.09 | -0.95 | 19885.00 | 1877.58 | 1.84 |
| 2024-05-27 | 9.42 | 9.50 | 0.11 | 1.17 | 24994.00 | 2338.69 | 2.31 |
| 2024-05-24 | 9.41 | 9.39 | -0.07 | -0.74 | 27269.33 | 2584.51 | 2.52 |
| 2024-05-23 | 9.56 | 9.46 | -0.16 | -1.66 | 43798.00 | 4153.64 | 4.05 |
| 2024-05-22 | 10.01 | 9.62 | -0.32 | -3.22 | 76879.64 | 7443.64 | 7.11 |
| 2024-05-21 | 9.62 | 9.94 | 0.32 | 3.33 | 52679.47 | 5162.11 | 4.87 |
| 2024-05-20 | 9.59 | 9.62 | 0.03 | 0.31 | 26091.01 | 2514.39 | 2.41 |
| 2024-05-17 | 9.70 | 9.59 | -0.10 | -1.03 | 26700.00 | 2563.09 | 2.47 |
| 2024-05-16 | 9.66 | 9.69 | 0.03 | 0.31 | 27755.00 | 2691.91 | 2.57 |
| 2024-05-15 | 9.58 | 9.66 | 0.08 | 0.84 | 31876.00 | 3072.19 | 2.95 |
| 2024-05-14 | 9.50 | 9.58 | 0.14 | 1.48 | 31495.00 | 3025.04 | 2.91 |
| 2024-05-13 | 9.58 | 9.44 | -0.17 | -1.77 | 32419.38 | 3069.85 | 3.00 |
日K线
周K线
月K线
