匠心家居(301061)股票信息
| 股票代码 | 301061 |
| 股票名称 | 匠心家居 |
| 最新价/元 | 53.30 |
| 涨跌额/元 | -8.28 |
| 涨跌幅/% | -13.45 |
| 买入/元 | 53.29 |
| 卖出/元 | 53.30 |
| 昨收/元 | 61.58 |
| 今开/元 | 58.68 |
| 最高/元 | 58.68 |
| 最低/元 | 53.15 |
| 成交量/手 | 32520.25 |
| 成交额/万 | 18210.80 |
| 股净值/元 | 16.76 |
| 市净率 | 2.75 |
| 总市值/万 | 886912.00 |
| 流通值/万 | 221728.00 |
| 换手率/% | 7.82 |
| 入市日期 | 2021-09-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
匠心家居(301061)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 | 58.68 | 53.30 | -8.28 | -13.45 | 32520.25 | 18210.80 | 7.82 |
| 2024-10-08 | 64.00 | 61.58 | 4.37 | 7.64 | 35698.65 | 21796.08 | 8.58 |
| 2024-09-30 | 51.78 | 57.21 | 7.11 | 14.19 | 35494.35 | 18925.14 | 8.53 |
| 2024-09-27 | 48.49 | 50.10 | 1.77 | 3.66 | 24879.13 | 12150.84 | 5.98 |
| 2024-09-26 | 48.00 | 48.33 | 0.08 | 0.17 | 19246.48 | 9072.49 | 4.63 |
| 2024-09-25 | 49.20 | 48.75 | -0.58 | -1.18 | 15958.14 | 7845.24 | 3.84 |
| 2024-09-24 | 49.43 | 49.33 | -0.10 | -0.20 | 16792.69 | 8174.33 | 4.04 |
| 2024-09-23 | 50.30 | 49.43 | -0.94 | -1.87 | 10620.86 | 5271.67 | 2.55 |
| 2024-09-20 | 50.40 | 50.37 | -1.00 | -1.95 | 8794.13 | 4423.98 | 2.11 |
| 2024-09-19 | 52.34 | 51.37 | -0.19 | -0.37 | 18101.68 | 9441.59 | 4.35 |
| 2024-09-18 | 51.79 | 51.56 | 0.33 | 0.64 | 6594.03 | 3368.13 | 1.59 |
| 2024-09-13 | 51.78 | 51.23 | -0.54 | -1.04 | 8226.80 | 4252.11 | 1.98 |
| 2024-09-12 | 51.10 | 51.77 | -0.07 | -0.14 | 6822.70 | 3548.63 | 1.64 |
| 2024-09-11 | 50.44 | 51.84 | 2.09 | 4.20 | 13162.24 | 6764.42 | 3.16 |
| 2024-09-10 | 48.69 | 49.75 | 0.90 | 1.84 | 7560.50 | 3729.15 | 1.82 |
| 2024-09-09 | 50.01 | 48.85 | -1.18 | -2.36 | 11792.72 | 5713.63 | 2.83 |
| 2024-09-06 | 51.65 | 50.03 | -1.65 | -3.19 | 8224.50 | 4154.48 | 1.98 |
| 2024-09-05 | 52.30 | 51.68 | -0.37 | -0.71 | 8137.50 | 4223.94 | 1.96 |
| 2024-09-04 | 52.41 | 52.05 | -0.34 | -0.65 | 7242.70 | 3771.75 | 1.74 |
| 2024-09-03 | 52.89 | 52.39 | -0.47 | -0.89 | 12026.62 | 6250.23 | 2.89 |
| 2024-09-02 | 50.60 | 52.86 | 1.66 | 3.24 | 14843.86 | 7816.35 | 3.57 |
| 2024-08-30 | 50.41 | 51.20 | 0.80 | 1.59 | 14858.71 | 7572.61 | 3.57 |
| 2024-08-29 | 47.50 | 50.40 | 2.92 | 6.15 | 21409.35 | 10656.49 | 5.15 |
| 2024-08-28 | 46.71 | 47.48 | 0.56 | 1.19 | 7958.68 | 3773.41 | 1.91 |
| 2024-08-27 | 48.53 | 46.92 | -1.88 | -3.85 | 13470.36 | 6382.34 | 3.24 |
| 2024-08-26 | 45.30 | 48.80 | 4.13 | 9.25 | 16493.44 | 7828.23 | 3.96 |
| 2024-08-23 | 44.98 | 44.67 | 0.87 | 1.99 | 6353.54 | 2818.81 | 1.53 |
| 2024-08-22 | 43.53 | 43.80 | -0.16 | -0.36 | 3637.90 | 1587.04 | 0.87 |
| 2024-08-21 | 43.11 | 43.96 | 0.53 | 1.22 | 3191.48 | 1391.18 | 0.77 |
| 2024-08-20 | 43.40 | 43.43 | -0.41 | -0.94 | 3591.64 | 1549.24 | 0.86 |
| 2024-08-19 | 43.62 | 43.84 | -0.09 | -0.21 | 4698.90 | 2042.32 | 1.13 |
| 2024-08-16 | 43.60 | 43.93 | 0.84 | 1.95 | 6794.48 | 3013.12 | 1.63 |
| 2024-08-15 | 43.16 | 43.09 | -0.07 | -0.16 | 3201.74 | 1381.23 | 0.77 |
| 2024-08-14 | 43.28 | 43.16 | -0.78 | -1.78 | 2333.10 | 1012.12 | 0.56 |
| 2024-08-13 | 42.95 | 43.94 | 0.62 | 1.43 | 5996.70 | 2603.26 | 1.44 |
| 2024-08-12 | 44.23 | 43.32 | -0.56 | -1.28 | 6455.40 | 2842.57 | 1.55 |
| 2024-08-09 | 45.45 | 43.88 | -1.82 | -3.98 | 7577.70 | 3392.41 | 1.82 |
| 2024-08-08 | 43.65 | 45.70 | 2.06 | 4.72 | 9611.90 | 4324.59 | 2.31 |
| 2024-08-07 | 43.03 | 43.64 | 0.62 | 1.44 | 4784.82 | 2075.72 | 1.15 |
| 2024-08-06 | 44.82 | 43.02 | -1.59 | -3.56 | 9945.00 | 4290.79 | 2.39 |
| 2024-08-05 | 43.43 | 44.61 | 0.98 | 2.25 | 9880.28 | 4392.44 | 2.38 |
| 2024-08-02 | 42.44 | 43.63 | 1.18 | 2.78 | 9115.12 | 3961.61 | 2.19 |
| 2024-08-01 | 42.20 | 42.45 | 0.33 | 0.78 | 10664.30 | 4539.20 | 2.56 |
| 2024-07-31 | 40.90 | 42.12 | 1.11 | 2.71 | 14926.73 | 6295.09 | 3.59 |
| 2024-07-30 | 41.23 | 41.01 | -0.45 | -1.09 | 9890.64 | 4041.16 | 2.38 |
| 2024-07-29 | 40.96 | 41.46 | 0.49 | 1.20 | 9825.80 | 4079.63 | 2.36 |
| 2024-07-26 | 40.98 | 40.97 | -0.01 | -0.02 | 10385.28 | 4242.66 | 2.50 |
| 2024-07-25 | 40.25 | 40.98 | 0.27 | 0.66 | 9178.68 | 3733.43 | 2.21 |
| 2024-07-24 | 41.43 | 40.71 | -0.79 | -1.90 | 9525.80 | 3866.02 | 2.29 |
| 2024-07-23 | 41.74 | 41.50 | 0.00 | 0.00 | 9330.84 | 3880.93 | 2.24 |
| 2024-07-22 | 41.35 | 41.50 | 0.01 | 0.02 | 8718.96 | 3601.99 | 2.10 |
| 2024-07-19 | 40.75 | 41.49 | 1.29 | 3.21 | 16332.56 | 6740.82 | 3.93 |
| 2024-07-18 | 39.18 | 40.20 | 0.68 | 1.72 | 17498.18 | 7002.35 | 4.21 |
| 2024-07-17 | 40.68 | 39.52 | -1.13 | -2.78 | 14628.32 | 5794.79 | 3.52 |
| 2024-07-16 | 41.68 | 40.65 | -1.11 | -2.66 | 13354.44 | 5441.16 | 3.21 |
| 2024-07-15 | 44.30 | 41.76 | -2.83 | -6.35 | 22104.70 | 9288.40 | 5.31 |
| 2024-07-12 | 43.00 | 44.59 | 1.49 | 3.46 | 18164.63 | 8166.04 | 4.37 |
| 2024-07-11 | 43.40 | 43.10 | 0.25 | 0.58 | 6971.50 | 2998.30 | 1.68 |
| 2024-07-10 | 43.01 | 42.85 | -0.22 | -0.51 | 6871.50 | 2976.10 | 1.65 |
| 2024-07-09 | 42.58 | 43.07 | 0.83 | 1.97 | 9145.51 | 3929.48 | 2.20 |
| 2024-07-08 | 43.20 | 42.24 | -1.15 | -2.65 | 6452.20 | 2759.57 | 1.55 |
| 2024-07-05 | 43.49 | 43.39 | -0.32 | -0.73 | 14677.18 | 6250.06 | 3.53 |
| 2024-07-04 | 44.83 | 43.71 | -0.98 | -2.19 | 7491.50 | 3300.79 | 1.80 |
| 2024-07-03 | 43.88 | 44.69 | -0.16 | -0.36 | 11230.90 | 5054.68 | 2.70 |
| 2024-07-02 | 47.27 | 44.85 | -2.87 | -6.01 | 22477.45 | 10108.50 | 5.40 |
| 2024-07-01 | 46.60 | 47.72 | 0.76 | 1.62 | 17743.05 | 8382.88 | 4.27 |
| 2024-06-28 | 45.84 | 46.96 | 0.52 | 1.12 | 14889.26 | 6911.58 | 3.58 |
| 2024-06-27 | 48.38 | 46.44 | -1.58 | -3.29 | 19893.97 | 9316.60 | 4.78 |
| 2024-06-26 | 48.60 | 48.02 | -0.65 | -1.34 | 18052.79 | 8628.07 | 4.34 |
| 2024-06-25 | 50.56 | 48.67 | -1.43 | -2.85 | 16474.51 | 8119.19 | 3.96 |
| 2024-06-24 | 51.20 | 50.10 | -1.13 | -2.21 | 13218.17 | 6674.98 | 3.18 |
| 2024-06-21 | 52.57 | 51.23 | -1.45 | -2.75 | 15831.28 | 8130.21 | 3.81 |
| 2024-06-20 | 50.10 | 52.68 | 2.18 | 4.32 | 24251.67 | 12759.82 | 5.83 |
| 2024-06-19 | 48.50 | 50.50 | 2.01 | 4.15 | 14481.02 | 7178.13 | 3.48 |
| 2024-06-18 | 48.03 | 48.49 | 0.21 | 0.44 | 7645.29 | 3691.05 | 1.84 |
| 2024-06-17 | 49.25 | 48.28 | -0.80 | -1.63 | 11891.83 | 5768.92 | 2.86 |
| 2024-06-14 | 46.90 | 49.08 | 1.73 | 3.65 | 17081.65 | 8284.66 | 4.11 |
| 2024-06-13 | 46.35 | 47.35 | 0.76 | 1.63 | 17392.17 | 8155.66 | 4.18 |
| 2024-06-12 | 45.20 | 46.59 | 1.43 | 3.17 | 16545.61 | 7629.74 | 3.98 |
| 2024-06-11 | 45.00 | 45.16 | 0.07 | 0.16 | 7157.50 | 3222.80 | 1.72 |
| 2024-06-07 | 45.60 | 45.09 | -0.37 | -0.81 | 9852.02 | 4457.82 | 2.37 |
| 2024-06-06 | 44.83 | 45.46 | 0.39 | 0.87 | 20355.66 | 9146.39 | 4.89 |
| 2024-06-05 | 46.90 | 45.07 | -1.90 | -4.05 | 14223.49 | 6512.10 | 3.42 |
| 2024-06-04 | 47.28 | 46.97 | 0.41 | 0.88 | 13989.06 | 6537.26 | 3.36 |
| 2024-06-03 | 46.20 | 46.56 | 0.36 | 0.78 | 17064.52 | 7982.02 | 4.10 |
| 2024-05-31 | 45.29 | 46.20 | 1.02 | 2.26 | 15011.48 | 6872.68 | 3.61 |
| 2024-05-30 | 44.73 | 45.18 | -0.23 | -0.51 | 11048.50 | 5007.80 | 2.66 |
| 2024-05-29 | 46.69 | 45.41 | -1.36 | -2.91 | 33743.99 | 15308.69 | 8.11 |
| 2024-05-28 | 49.22 | 46.77 | -2.33 | -4.75 | 18372.36 | 8715.94 | 4.42 |
| 2024-05-27 | 48.90 | 49.10 | 0.39 | 0.80 | 11257.43 | 5525.14 | 2.71 |
| 2024-05-24 | 64.33 | 63.82 | -0.56 | -0.87 | 7141.76 | 4563.00 | 2.23 |
| 2024-05-23 | 64.44 | 64.38 | -0.42 | -0.65 | 6328.92 | 4083.92 | 1.98 |
| 2024-05-22 | 67.42 | 64.80 | -2.35 | -3.50 | 16091.89 | 10489.11 | 5.03 |
| 2024-05-21 | 67.64 | 67.15 | -0.47 | -0.70 | 10500.60 | 7061.92 | 3.28 |
| 2024-05-20 | 69.98 | 67.62 | -2.49 | -3.55 | 13732.00 | 9221.60 | 4.29 |
| 2024-05-17 | 70.80 | 70.11 | -1.02 | -1.43 | 10705.85 | 7472.77 | 3.35 |
| 2024-05-16 | 74.67 | 71.13 | -3.80 | -5.07 | 12945.58 | 9320.82 | 4.05 |
| 2024-05-15 | 74.94 | 74.93 | -0.03 | -0.04 | 8043.49 | 6079.44 | 2.51 |
| 2024-05-14 | 74.00 | 74.96 | 0.61 | 0.82 | 6414.51 | 4790.12 | 2.00 |
| 2024-05-13 | 72.20 | 74.35 | 1.75 | 2.41 | 12445.96 | 9090.83 | 3.89 |
日K线
周K线
月K线
