张小泉(301055)股票信息
| 股票代码 | 301055 |
| 股票名称 | 张小泉 |
| 最新价/元 | 12.10 |
| 涨跌额/元 | -1.98 |
| 涨跌幅/% | -14.06 |
| 买入/元 | 12.09 |
| 卖出/元 | 12.10 |
| 昨收/元 | 14.08 |
| 今开/元 | 13.41 |
| 最高/元 | 13.50 |
| 最低/元 | 12.06 |
| 成交量/手 | 61142.89 |
| 成交额/万 | 7802.19 |
| 股净值/元 | 75.63 |
| 市净率 | 3.04 |
| 总市值/万 | 188760.00 |
| 流通值/万 | 188760.00 |
| 换手率/% | 3.92 |
| 入市日期 | 2021-09-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
张小泉(301055)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 | 13.41 | 12.10 | -1.98 | -14.06 | 61142.89 | 7802.19 | 3.92 |
| 2024-10-08 | 15.26 | 14.08 | 0.75 | 5.63 | 97329.24 | 13785.39 | 6.24 |
| 2024-09-30 | 12.20 | 13.33 | 1.53 | 12.97 | 90465.47 | 11458.36 | 5.80 |
| 2024-09-27 | 11.52 | 11.80 | 0.50 | 4.43 | 30318.11 | 3516.99 | 1.94 |
| 2024-09-26 | 10.94 | 11.30 | 0.35 | 3.20 | 14254.86 | 1585.26 | 0.91 |
| 2024-09-25 | 10.96 | 10.95 | 0.06 | 0.55 | 11391.00 | 1264.01 | 0.73 |
| 2024-09-24 | 10.74 | 10.89 | 0.20 | 1.87 | 11763.20 | 1273.00 | 0.75 |
| 2024-09-23 | 10.67 | 10.69 | 0.02 | 0.19 | 4783.40 | 513.12 | 0.31 |
| 2024-09-20 | 10.91 | 10.67 | -0.17 | -1.57 | 6370.33 | 683.30 | 0.41 |
| 2024-09-19 | 10.81 | 10.84 | 0.09 | 0.84 | 8659.20 | 944.83 | 0.56 |
| 2024-09-18 | 10.76 | 10.75 | -0.03 | -0.28 | 9448.41 | 1003.33 | 0.61 |
| 2024-09-13 | 10.99 | 10.78 | -0.20 | -1.82 | 7010.86 | 761.97 | 0.45 |
| 2024-09-12 | 11.13 | 10.98 | -0.09 | -0.81 | 6674.00 | 736.15 | 0.43 |
| 2024-09-11 | 11.05 | 11.07 | 0.05 | 0.45 | 8697.86 | 972.80 | 0.56 |
| 2024-09-10 | 10.99 | 11.02 | 0.03 | 0.27 | 8566.00 | 941.19 | 0.55 |
| 2024-09-09 | 10.93 | 10.99 | -0.11 | -0.99 | 11459.55 | 1253.71 | 1.96 |
| 2024-09-06 | 11.33 | 11.10 | -0.25 | -2.20 | 13459.00 | 1490.72 | 2.30 |
| 2024-09-05 | 11.28 | 11.35 | 0.08 | 0.71 | 13269.55 | 1516.28 | 2.27 |
| 2024-09-04 | 11.81 | 11.27 | -0.51 | -4.33 | 20435.20 | 2316.98 | 3.50 |
| 2024-09-03 | 12.09 | 11.78 | -0.20 | -1.67 | 10855.00 | 1287.90 | 1.86 |
| 2024-09-02 | 12.37 | 11.98 | -0.35 | -2.84 | 7826.00 | 947.77 | 1.34 |
| 2024-08-30 | 12.48 | 12.33 | 0.04 | 0.33 | 7171.00 | 888.11 | 1.23 |
| 2024-08-29 | 12.38 | 12.29 | -0.01 | -0.08 | 6380.88 | 785.88 | 1.09 |
| 2024-08-28 | 11.87 | 12.30 | 0.38 | 3.19 | 12326.00 | 1514.51 | 2.11 |
| 2024-08-27 | 12.18 | 11.92 | -0.16 | -1.33 | 7595.00 | 903.68 | 1.30 |
| 2024-08-26 | 12.34 | 12.08 | -0.26 | -2.11 | 7308.00 | 885.22 | 1.25 |
| 2024-08-23 | 12.33 | 12.34 | -0.09 | -0.72 | 6373.00 | 784.21 | 1.09 |
| 2024-08-22 | 12.78 | 12.43 | -0.21 | -1.66 | 6194.00 | 774.69 | 1.06 |
| 2024-08-21 | 12.25 | 12.64 | 0.41 | 3.35 | 8822.20 | 1107.23 | 1.51 |
| 2024-08-20 | 12.48 | 12.23 | -0.09 | -0.73 | 4798.00 | 588.73 | 0.82 |
| 2024-08-19 | 12.93 | 12.32 | -0.54 | -4.20 | 10895.00 | 1361.93 | 1.86 |
| 2024-08-16 | 12.54 | 12.86 | 0.29 | 2.31 | 10196.00 | 1306.35 | 1.74 |
| 2024-08-15 | 12.49 | 12.57 | 0.08 | 0.64 | 7528.56 | 936.70 | 1.29 |
| 2024-08-14 | 12.37 | 12.49 | 0.09 | 0.73 | 5838.56 | 726.46 | 1.00 |
| 2024-08-13 | 12.35 | 12.40 | 0.00 | 0.00 | 9727.00 | 1201.34 | 1.66 |
| 2024-08-12 | 12.59 | 12.40 | -0.19 | -1.51 | 11974.56 | 1477.89 | 2.05 |
| 2024-08-09 | 12.04 | 12.59 | 0.59 | 4.92 | 30775.82 | 3812.31 | 5.27 |
| 2024-08-08 | 11.97 | 12.00 | 0.03 | 0.25 | 9691.00 | 1151.02 | 1.66 |
| 2024-08-07 | 12.15 | 11.97 | -0.12 | -0.99 | 7244.00 | 872.71 | 1.24 |
| 2024-08-06 | 11.86 | 12.09 | 0.38 | 3.25 | 7111.00 | 855.08 | 1.22 |
| 2024-08-05 | 12.03 | 11.71 | -0.43 | -3.54 | 10239.33 | 1223.27 | 1.75 |
| 2024-08-02 | 12.40 | 12.14 | -0.38 | -3.04 | 7018.00 | 863.35 | 1.20 |
| 2024-08-01 | 12.46 | 12.52 | 0.05 | 0.40 | 13213.11 | 1655.27 | 2.26 |
| 2024-07-31 | 12.13 | 12.47 | 0.37 | 3.06 | 12990.56 | 1617.55 | 2.22 |
| 2024-07-30 | 12.04 | 12.10 | 0.04 | 0.33 | 5573.00 | 668.86 | 0.95 |
| 2024-07-29 | 12.62 | 12.06 | -0.33 | -2.66 | 12831.00 | 1555.90 | 2.20 |
| 2024-07-26 | 11.99 | 12.39 | 0.47 | 3.94 | 17919.00 | 2220.43 | 3.07 |
| 2024-07-25 | 11.85 | 11.92 | 0.07 | 0.59 | 5126.00 | 610.38 | 0.88 |
| 2024-07-24 | 12.29 | 11.85 | -0.35 | -2.87 | 8585.00 | 1028.95 | 1.47 |
| 2024-07-23 | 12.33 | 12.20 | -0.17 | -1.37 | 7152.33 | 880.44 | 1.22 |
| 2024-07-22 | 12.33 | 12.37 | 0.00 | 0.00 | 8386.33 | 1034.54 | 1.43 |
| 2024-07-19 | 12.18 | 12.37 | 0.15 | 1.23 | 14077.72 | 1752.05 | 2.41 |
| 2024-07-18 | 12.20 | 12.22 | 0.00 | 0.00 | 9153.48 | 1108.62 | 1.57 |
| 2024-07-17 | 12.45 | 12.22 | -0.28 | -2.24 | 14875.00 | 1830.43 | 2.54 |
| 2024-07-16 | 12.95 | 12.50 | -0.48 | -3.70 | 16453.03 | 2072.94 | 2.81 |
| 2024-07-15 | 13.28 | 12.98 | -0.13 | -0.99 | 11112.00 | 1442.94 | 1.90 |
| 2024-07-12 | 13.46 | 13.11 | -0.35 | -2.60 | 11675.00 | 1542.59 | 2.00 |
| 2024-07-11 | 13.40 | 13.46 | 0.16 | 1.20 | 16565.00 | 2212.48 | 2.83 |
| 2024-07-10 | 13.50 | 13.30 | -0.24 | -1.77 | 17385.16 | 2333.37 | 2.97 |
| 2024-07-09 | 13.30 | 13.54 | 0.24 | 1.81 | 29825.72 | 3993.48 | 5.10 |
| 2024-07-08 | 12.59 | 13.30 | 0.88 | 7.09 | 42551.56 | 5571.38 | 7.28 |
| 2024-07-05 | 12.10 | 12.42 | 0.29 | 2.39 | 15743.00 | 1953.44 | 2.69 |
| 2024-07-04 | 12.75 | 12.13 | -0.57 | -4.49 | 16103.55 | 1988.94 | 2.76 |
| 2024-07-03 | 12.57 | 12.70 | -0.02 | -0.16 | 18048.55 | 2293.74 | 3.09 |
| 2024-07-02 | 11.78 | 12.72 | 0.88 | 7.43 | 32349.62 | 4053.03 | 5.53 |
| 2024-07-01 | 11.98 | 11.84 | -0.02 | -0.17 | 21637.55 | 2586.32 | 3.70 |
| 2024-06-28 | 12.51 | 11.86 | -0.66 | -5.27 | 27086.00 | 3254.19 | 4.63 |
| 2024-06-27 | 12.63 | 12.52 | -0.23 | -1.80 | 9959.00 | 1260.18 | 1.70 |
| 2024-06-26 | 12.45 | 12.75 | 0.26 | 2.08 | 12812.00 | 1607.73 | 2.19 |
| 2024-06-25 | 12.66 | 12.49 | -0.03 | -0.24 | 13850.00 | 1753.62 | 2.37 |
| 2024-06-24 | 12.70 | 12.52 | -0.18 | -1.42 | 18234.18 | 2316.98 | 3.12 |
| 2024-06-21 | 13.05 | 12.85 | -0.21 | -1.61 | 15322.00 | 1983.37 | 2.62 |
| 2024-06-20 | 12.91 | 13.06 | 0.16 | 1.24 | 29135.59 | 3786.83 | 4.98 |
| 2024-06-19 | 12.53 | 12.90 | 0.49 | 3.95 | 41108.00 | 5238.39 | 7.03 |
| 2024-06-18 | 11.18 | 12.41 | 1.30 | 11.70 | 34949.00 | 4250.69 | 5.98 |
| 2024-06-17 | 11.18 | 11.11 | -0.07 | -0.63 | 8882.96 | 987.38 | 1.52 |
| 2024-06-14 | 11.16 | 11.18 | -0.04 | -0.36 | 8183.59 | 912.19 | 1.40 |
| 2024-06-13 | 11.37 | 11.22 | -0.10 | -0.88 | 10310.00 | 1155.31 | 1.76 |
| 2024-06-12 | 11.00 | 11.32 | 0.37 | 3.38 | 12220.00 | 1369.22 | 2.09 |
| 2024-06-11 | 11.13 | 10.95 | -0.18 | -1.62 | 12970.00 | 1419.14 | 2.22 |
| 2024-06-07 | 10.39 | 11.13 | 0.86 | 8.37 | 23171.27 | 2516.72 | 3.96 |
| 2024-06-06 | 10.92 | 10.27 | -0.65 | -5.95 | 20439.54 | 2133.57 | 3.50 |
| 2024-06-05 | 11.10 | 10.92 | -0.21 | -1.89 | 17284.63 | 1923.93 | 2.96 |
| 2024-06-04 | 11.59 | 11.13 | -0.59 | -5.03 | 20841.14 | 2335.73 | 3.57 |
| 2024-06-03 | 12.54 | 11.72 | -0.82 | -6.54 | 21019.00 | 2520.02 | 3.60 |
| 2024-05-31 | 12.24 | 12.54 | 0.29 | 2.37 | 7367.51 | 914.31 | 1.26 |
| 2024-05-30 | 12.23 | 12.25 | -0.06 | -0.49 | 9130.00 | 1124.78 | 1.56 |
| 2024-05-29 | 12.16 | 12.31 | 0.06 | 0.49 | 8401.00 | 1038.64 | 1.44 |
| 2024-05-28 | 12.58 | 12.25 | -0.33 | -2.62 | 7199.00 | 887.69 | 1.23 |
| 2024-05-27 | 12.69 | 12.58 | 0.17 | 1.37 | 8863.55 | 1097.67 | 1.52 |
| 2024-05-24 | 12.74 | 12.41 | -0.31 | -2.44 | 10129.02 | 1273.05 | 1.73 |
| 2024-05-23 | 13.08 | 12.72 | -0.54 | -4.07 | 14421.00 | 1855.25 | 2.47 |
| 2024-05-22 | 13.38 | 13.26 | 0.07 | 0.53 | 8259.10 | 1100.35 | 1.41 |
| 2024-05-21 | 13.32 | 13.19 | -0.07 | -0.53 | 8563.96 | 1136.57 | 1.47 |
| 2024-05-20 | 13.63 | 13.26 | -0.34 | -2.50 | 12610.73 | 1686.01 | 2.16 |
| 2024-05-17 | 13.57 | 13.60 | 0.05 | 0.37 | 9782.00 | 1327.61 | 1.67 |
| 2024-05-16 | 13.70 | 13.55 | 0.00 | 0.00 | 12746.00 | 1743.23 | 2.18 |
| 2024-05-15 | 13.58 | 13.55 | -0.03 | -0.22 | 9317.00 | 1270.64 | 1.59 |
| 2024-05-14 | 13.53 | 13.58 | 0.05 | 0.37 | 9094.00 | 1237.22 | 1.56 |
| 2024-05-13 | 13.91 | 13.53 | -0.62 | -4.38 | 15860.00 | 2156.18 | 2.71 |
日K线
周K线
月K线
