果麦文化(301052)股票信息
| 股票代码 | 301052 |
| 股票名称 | 果麦文化 |
| 最新价/元 | 28.63 |
| 涨跌额/元 | -6.42 |
| 涨跌幅/% | -18.32 |
| 买入/元 | 28.62 |
| 卖出/元 | 28.63 |
| 昨收/元 | 35.05 |
| 今开/元 | 32.00 |
| 最高/元 | 33.09 |
| 最低/元 | 28.58 |
| 成交量/手 | 137374.09 |
| 成交额/万 | 42293.50 |
| 股净值/元 | 38.73 |
| 市净率 | 4.19 |
| 总市值/万 | 283320.59 |
| 流通值/万 | 229600.92 |
| 换手率/% | 17.13 |
| 入市日期 | 2021-08-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
果麦文化(301052)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 | 32.00 | 28.63 | -6.42 | -18.32 | 137374.09 | 42293.50 | 17.13 |
| 2024-10-08 | 34.27 | 35.05 | 4.68 | 15.41 | 223059.49 | 73487.39 | 27.81 |
| 2024-09-30 | 26.69 | 30.37 | 4.72 | 18.40 | 160211.81 | 45036.38 | 19.98 |
| 2024-09-27 | 23.96 | 25.65 | 1.88 | 7.91 | 144478.80 | 36915.21 | 18.02 |
| 2024-09-26 | 22.43 | 23.77 | 1.00 | 4.39 | 146856.69 | 34599.91 | 18.32 |
| 2024-09-25 | 20.95 | 22.77 | 1.86 | 8.90 | 159409.57 | 36439.33 | 19.89 |
| 2024-09-24 | 20.64 | 20.91 | 0.22 | 1.06 | 84382.51 | 17483.25 | 10.53 |
| 2024-09-23 | 21.00 | 20.69 | -0.31 | -1.48 | 72930.37 | 15011.63 | 9.10 |
| 2024-09-20 | 19.99 | 21.00 | 0.91 | 4.53 | 117611.50 | 24270.64 | 14.68 |
| 2024-09-19 | 19.75 | 20.09 | 0.10 | 0.50 | 81527.42 | 16299.66 | 10.17 |
| 2024-09-18 | 19.60 | 19.99 | 0.31 | 1.58 | 84569.02 | 16584.62 | 10.55 |
| 2024-09-13 | 19.33 | 19.68 | 0.55 | 2.88 | 79610.28 | 15661.71 | 9.93 |
| 2024-09-12 | 19.41 | 19.13 | -0.28 | -1.44 | 39400.44 | 7679.41 | 4.92 |
| 2024-09-11 | 19.21 | 19.41 | 0.12 | 0.62 | 34934.93 | 6755.99 | 4.36 |
| 2024-09-10 | 18.70 | 19.29 | 0.52 | 2.77 | 33677.39 | 6372.57 | 4.20 |
| 2024-09-09 | 18.56 | 18.77 | -0.02 | -0.11 | 23370.85 | 4367.14 | 2.92 |
| 2024-09-06 | 19.20 | 18.79 | -0.53 | -2.74 | 36953.36 | 7024.08 | 4.61 |
| 2024-09-05 | 18.50 | 19.32 | 1.08 | 5.92 | 62297.71 | 11954.73 | 7.77 |
| 2024-09-04 | 18.27 | 18.24 | -0.04 | -0.22 | 23878.72 | 4363.41 | 2.98 |
| 2024-09-03 | 17.91 | 18.28 | 0.38 | 2.12 | 28018.89 | 5123.35 | 3.50 |
| 2024-09-02 | 19.11 | 17.90 | -0.86 | -4.58 | 39350.50 | 7218.46 | 4.91 |
| 2024-08-30 | 18.25 | 18.76 | 0.56 | 3.08 | 55793.84 | 10499.89 | 6.96 |
| 2024-08-29 | 17.80 | 18.20 | 0.33 | 1.85 | 31445.32 | 5680.41 | 4.24 |
| 2024-08-28 | 17.57 | 17.87 | 0.27 | 1.53 | 28510.95 | 5042.58 | 3.84 |
| 2024-08-27 | 18.30 | 17.60 | -0.69 | -3.77 | 38269.41 | 6832.72 | 5.16 |
| 2024-08-26 | 18.30 | 18.29 | -0.13 | -0.71 | 29569.37 | 5399.22 | 3.98 |
| 2024-08-23 | 18.90 | 18.42 | -0.61 | -3.21 | 63323.53 | 11643.06 | 8.53 |
| 2024-08-22 | 20.07 | 19.03 | -1.30 | -6.39 | 75683.99 | 14864.93 | 10.20 |
| 2024-08-21 | 19.55 | 20.33 | 0.62 | 3.15 | 103995.65 | 21028.88 | 14.01 |
| 2024-08-20 | 18.90 | 19.71 | 0.82 | 4.34 | 90439.36 | 17562.28 | 12.19 |
| 2024-08-19 | 19.09 | 18.89 | -0.44 | -2.28 | 27556.53 | 5267.03 | 3.71 |
| 2024-08-16 | 19.60 | 19.33 | -0.20 | -1.02 | 26384.68 | 5128.05 | 3.56 |
| 2024-08-15 | 19.09 | 19.53 | 0.39 | 2.04 | 41688.14 | 8093.17 | 5.62 |
| 2024-08-14 | 18.90 | 19.14 | 0.24 | 1.27 | 31705.10 | 6069.30 | 4.27 |
| 2024-08-13 | 19.01 | 18.90 | -0.12 | -0.63 | 32119.66 | 6015.32 | 4.33 |
| 2024-08-12 | 19.08 | 19.02 | -0.24 | -1.25 | 31816.15 | 6046.43 | 4.29 |
| 2024-08-09 | 19.92 | 19.26 | -0.66 | -3.31 | 42451.46 | 8284.63 | 5.72 |
| 2024-08-08 | 19.69 | 19.92 | 0.22 | 1.12 | 44256.76 | 8623.30 | 5.96 |
| 2024-08-07 | 19.78 | 19.70 | -0.02 | -0.10 | 33245.15 | 6602.73 | 4.48 |
| 2024-08-06 | 19.25 | 19.72 | 0.74 | 3.90 | 39956.20 | 7806.48 | 5.38 |
| 2024-08-05 | 19.45 | 18.98 | -0.82 | -4.14 | 48059.13 | 9443.33 | 6.48 |
| 2024-08-02 | 20.02 | 19.80 | -0.41 | -2.03 | 43928.67 | 8863.39 | 5.92 |
| 2024-08-01 | 20.26 | 20.21 | -0.17 | -0.83 | 40712.29 | 8283.38 | 5.49 |
| 2024-07-31 | 19.68 | 20.38 | 0.72 | 3.66 | 59605.44 | 12078.68 | 8.03 |
| 2024-07-30 | 19.57 | 19.66 | 0.07 | 0.36 | 37500.52 | 7389.47 | 5.05 |
| 2024-07-29 | 19.46 | 19.59 | -0.11 | -0.56 | 32499.76 | 6340.86 | 4.38 |
| 2024-07-26 | 19.54 | 19.70 | 0.40 | 2.07 | 36936.58 | 7250.96 | 4.98 |
| 2024-07-25 | 18.90 | 19.30 | 0.30 | 1.58 | 38429.29 | 7397.06 | 5.18 |
| 2024-07-24 | 19.03 | 19.00 | -0.45 | -2.31 | 35580.16 | 6826.40 | 4.79 |
| 2024-07-23 | 19.92 | 19.45 | -0.50 | -2.51 | 41411.48 | 8202.61 | 5.58 |
| 2024-07-22 | 19.80 | 19.95 | -0.24 | -1.19 | 50756.44 | 10069.90 | 6.84 |
| 2024-07-19 | 19.25 | 20.19 | 0.94 | 4.88 | 86837.27 | 17869.31 | 11.70 |
| 2024-07-18 | 19.05 | 19.25 | -0.38 | -1.94 | 44630.40 | 8462.65 | 6.01 |
| 2024-07-17 | 20.12 | 19.63 | -0.44 | -2.19 | 54247.88 | 10906.06 | 7.31 |
| 2024-07-16 | 20.80 | 20.07 | -0.84 | -4.02 | 63542.17 | 12819.27 | 8.56 |
| 2024-07-15 | 20.57 | 20.91 | -0.09 | -0.43 | 88261.78 | 18509.49 | 11.89 |
| 2024-07-12 | 20.37 | 21.00 | 0.86 | 4.27 | 106240.54 | 22148.14 | 14.32 |
| 2024-07-11 | 19.89 | 20.14 | 0.59 | 3.02 | 40952.65 | 8152.49 | 5.52 |
| 2024-07-10 | 19.80 | 19.55 | -0.36 | -1.81 | 33896.91 | 6693.37 | 4.57 |
| 2024-07-09 | 19.94 | 19.91 | 0.27 | 1.38 | 41646.75 | 8142.01 | 5.61 |
| 2024-07-08 | 20.17 | 19.64 | -0.54 | -2.68 | 36776.43 | 7339.65 | 4.96 |
| 2024-07-05 | 19.55 | 20.18 | 0.51 | 2.59 | 45160.50 | 9080.45 | 6.09 |
| 2024-07-04 | 20.75 | 19.67 | -0.92 | -4.47 | 41593.53 | 8339.22 | 5.61 |
| 2024-07-03 | 21.11 | 20.59 | -0.35 | -1.67 | 49772.54 | 10401.26 | 6.71 |
| 2024-07-02 | 20.75 | 20.94 | 0.20 | 0.96 | 52086.52 | 10985.71 | 7.02 |
| 2024-07-01 | 20.40 | 20.74 | 0.24 | 1.17 | 40909.56 | 8315.57 | 5.51 |
| 2024-06-28 | 20.76 | 20.50 | -0.41 | -1.96 | 58678.48 | 12184.15 | 7.91 |
| 2024-06-27 | 20.94 | 20.91 | -0.89 | -4.08 | 100514.38 | 21383.28 | 13.54 |
| 2024-06-26 | 18.61 | 21.80 | 2.99 | 15.90 | 122629.50 | 25013.24 | 16.53 |
| 2024-06-25 | 18.86 | 18.81 | 0.03 | 0.16 | 31521.24 | 5936.47 | 4.25 |
| 2024-06-24 | 19.86 | 18.78 | -1.31 | -6.52 | 43867.30 | 8361.90 | 5.91 |
| 2024-06-21 | 20.25 | 20.09 | -0.30 | -1.47 | 23849.84 | 4799.13 | 3.21 |
| 2024-06-20 | 21.06 | 20.39 | -0.73 | -3.46 | 30510.61 | 6309.90 | 4.11 |
| 2024-06-19 | 21.42 | 21.12 | -0.37 | -1.72 | 32613.82 | 6986.86 | 4.39 |
| 2024-06-18 | 21.29 | 21.49 | 0.18 | 0.85 | 28755.18 | 6196.60 | 3.87 |
| 2024-06-17 | 21.50 | 21.31 | -0.49 | -2.25 | 30847.74 | 6597.33 | 4.16 |
| 2024-06-14 | 21.60 | 21.80 | 0.26 | 1.21 | 32497.79 | 7042.67 | 4.38 |
| 2024-06-13 | 21.39 | 21.54 | 0.05 | 0.23 | 49189.99 | 10562.82 | 6.63 |
| 2024-06-12 | 20.49 | 21.49 | 1.10 | 5.40 | 64329.59 | 13663.50 | 8.67 |
| 2024-06-11 | 20.20 | 20.39 | 0.20 | 0.99 | 36074.65 | 7283.22 | 4.86 |
| 2024-06-07 | 20.09 | 20.19 | 0.49 | 2.49 | 54910.29 | 11035.19 | 7.40 |
| 2024-06-06 | 21.38 | 19.70 | -1.43 | -6.77 | 67084.37 | 13448.17 | 9.04 |
| 2024-06-05 | 21.55 | 21.13 | -0.72 | -3.30 | 34178.07 | 7304.06 | 4.61 |
| 2024-06-04 | 22.37 | 21.85 | -0.90 | -3.96 | 47547.11 | 10376.18 | 6.41 |
| 2024-06-03 | 22.88 | 22.75 | -0.13 | -0.57 | 36826.70 | 8424.17 | 4.96 |
| 2024-05-31 | 22.49 | 22.88 | 0.41 | 1.83 | 38643.43 | 8786.96 | 5.21 |
| 2024-05-30 | 22.30 | 22.47 | 0.13 | 0.58 | 37324.41 | 8431.32 | 5.03 |
| 2024-05-29 | 22.50 | 22.34 | -0.20 | -0.89 | 31904.30 | 7175.68 | 4.30 |
| 2024-05-28 | 23.10 | 22.54 | -0.60 | -2.59 | 26711.97 | 6039.73 | 3.60 |
| 2024-05-27 | 23.35 | 23.14 | 0.12 | 0.52 | 33334.84 | 7586.57 | 4.49 |
| 2024-05-24 | 23.88 | 23.02 | -0.95 | -3.96 | 36308.49 | 8501.41 | 4.89 |
| 2024-05-23 | 25.06 | 23.97 | -1.07 | -4.27 | 41247.62 | 9995.78 | 5.56 |
| 2024-05-22 | 24.61 | 25.04 | 0.19 | 0.77 | 33592.36 | 8350.20 | 4.53 |
| 2024-05-21 | 24.90 | 24.85 | 0.08 | 0.32 | 33301.47 | 8286.81 | 4.49 |
| 2024-05-20 | 24.31 | 24.77 | 0.32 | 1.31 | 37742.04 | 9288.88 | 5.09 |
| 2024-05-17 | 24.60 | 24.45 | -0.08 | -0.33 | 32589.90 | 7909.69 | 4.39 |
| 2024-05-16 | 24.30 | 24.53 | 0.34 | 1.41 | 39870.31 | 9855.64 | 5.37 |
| 2024-05-15 | 24.90 | 24.19 | -0.72 | -2.89 | 34062.21 | 8360.68 | 4.59 |
| 2024-05-14 | 24.54 | 24.91 | 0.85 | 3.53 | 44531.47 | 11018.48 | 6.00 |
| 2024-05-13 | 24.75 | 24.06 | -0.90 | -3.61 | 38574.38 | 9314.28 | 5.20 |
日K线
周K线
月K线
