凯盛新材(301069)股票信息
| 股票代码 | 301069 |
| 股票名称 | 凯盛新材 |
| 最新价/元 | 14.70 |
| 涨跌额/元 | -2.01 |
| 涨跌幅/% | -12.03 |
| 买入/元 | 14.70 |
| 卖出/元 | 14.71 |
| 昨收/元 | 16.71 |
| 今开/元 | 16.31 |
| 最高/元 | 16.50 |
| 最低/元 | 14.70 |
| 成交量/手 | 109178.36 |
| 成交额/万 | 17094.38 |
| 股净值/元 | 39.14 |
| 市净率 | 4.13 |
| 总市值/万 | 618341.49 |
| 流通值/万 | 576181.89 |
| 换手率/% | 2.79 |
| 入市日期 | 2021-09-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
凯盛新材(301069)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 | 16.31 | 14.70 | -2.01 | -12.03 | 109178.36 | 17094.38 | 2.79 |
| 2024-10-08 | 17.80 | 16.71 | 1.54 | 10.15 | 165894.00 | 27673.75 | 4.23 |
| 2024-09-30 | 13.65 | 15.17 | 2.01 | 15.27 | 138014.00 | 19880.11 | 3.52 |
| 2024-09-27 | 12.40 | 13.16 | 1.02 | 8.40 | 110283.07 | 14097.92 | 2.81 |
| 2024-09-26 | 11.64 | 12.14 | 0.51 | 4.39 | 58415.22 | 6875.35 | 4.16 |
| 2024-09-25 | 11.59 | 11.63 | -0.01 | -0.09 | 66552.39 | 7855.01 | 4.74 |
| 2024-09-24 | 10.78 | 11.64 | 0.86 | 7.98 | 77232.78 | 8653.61 | 5.50 |
| 2024-09-23 | 11.34 | 10.78 | -0.57 | -5.02 | 59976.78 | 6604.03 | 4.27 |
| 2024-09-20 | 11.76 | 11.35 | -0.46 | -3.90 | 39230.00 | 4494.11 | 2.79 |
| 2024-09-19 | 11.50 | 11.81 | 0.36 | 3.14 | 39716.00 | 4651.92 | 2.83 |
| 2024-09-18 | 11.81 | 11.45 | -0.33 | -2.80 | 36943.98 | 4232.83 | 2.63 |
| 2024-09-13 | 12.25 | 11.78 | -0.64 | -5.15 | 56059.59 | 6692.44 | 3.99 |
| 2024-09-12 | 12.10 | 12.42 | 0.08 | 0.65 | 91515.97 | 11230.74 | 6.52 |
| 2024-09-11 | 11.54 | 12.34 | 0.80 | 6.93 | 116110.46 | 14243.89 | 8.27 |
| 2024-09-10 | 11.47 | 11.54 | 0.10 | 0.87 | 25017.00 | 2857.22 | 1.78 |
| 2024-09-09 | 11.54 | 11.44 | -0.12 | -1.04 | 24499.80 | 2816.20 | 1.74 |
| 2024-09-06 | 12.01 | 11.56 | -0.54 | -4.46 | 40696.24 | 4791.51 | 2.90 |
| 2024-09-05 | 12.31 | 12.10 | -0.40 | -3.20 | 67565.15 | 8199.10 | 4.81 |
| 2024-09-04 | 12.10 | 12.50 | 0.20 | 1.63 | 97956.30 | 12124.01 | 6.97 |
| 2024-09-03 | 11.70 | 12.30 | 0.61 | 5.22 | 80835.80 | 9832.75 | 5.76 |
| 2024-09-02 | 11.89 | 11.69 | -0.24 | -2.01 | 34450.00 | 4097.40 | 2.45 |
| 2024-08-30 | 11.74 | 11.93 | 0.12 | 1.02 | 45337.00 | 5419.07 | 3.23 |
| 2024-08-29 | 12.02 | 11.81 | 0.27 | 2.34 | 53982.00 | 6389.58 | 3.84 |
| 2024-08-28 | 11.15 | 11.54 | 0.33 | 2.94 | 34698.43 | 3954.76 | 2.47 |
| 2024-08-27 | 11.49 | 11.21 | -0.37 | -3.20 | 34021.00 | 3838.45 | 2.42 |
| 2024-08-26 | 11.15 | 11.58 | 0.27 | 2.39 | 52735.45 | 6071.34 | 3.76 |
| 2024-08-23 | 12.06 | 11.31 | -0.83 | -6.84 | 73623.27 | 8510.22 | 5.24 |
| 2024-08-22 | 11.22 | 12.14 | 0.92 | 8.20 | 89519.15 | 10793.62 | 6.37 |
| 2024-08-21 | 11.18 | 11.22 | 0.04 | 0.36 | 17281.00 | 1950.22 | 1.23 |
| 2024-08-20 | 11.40 | 11.18 | -0.24 | -2.10 | 21341.07 | 2418.61 | 1.52 |
| 2024-08-19 | 11.57 | 11.42 | -0.07 | -0.61 | 14686.00 | 1686.91 | 1.05 |
| 2024-08-16 | 11.90 | 11.49 | -0.22 | -1.88 | 19628.00 | 2278.25 | 1.40 |
| 2024-08-15 | 11.57 | 11.71 | 0.11 | 0.95 | 23343.00 | 2729.70 | 1.66 |
| 2024-08-14 | 11.92 | 11.60 | -0.39 | -3.25 | 23224.80 | 2725.40 | 1.65 |
| 2024-08-13 | 11.80 | 11.99 | 0.19 | 1.61 | 18224.65 | 2150.81 | 1.30 |
| 2024-08-12 | 11.88 | 11.80 | -0.15 | -1.26 | 15416.65 | 1826.76 | 1.10 |
| 2024-08-09 | 12.07 | 11.95 | -0.10 | -0.83 | 18109.50 | 2198.35 | 1.29 |
| 2024-08-08 | 12.14 | 12.05 | -0.08 | -0.66 | 13458.00 | 1617.01 | 0.96 |
| 2024-08-07 | 12.09 | 12.13 | -0.03 | -0.25 | 13976.00 | 1694.00 | 1.00 |
| 2024-08-06 | 12.15 | 12.16 | 0.33 | 2.79 | 18472.50 | 2240.01 | 1.32 |
| 2024-08-05 | 12.30 | 11.83 | -0.47 | -3.82 | 26268.00 | 3188.21 | 1.87 |
| 2024-08-02 | 12.52 | 12.30 | -0.22 | -1.76 | 17285.00 | 2152.13 | 1.23 |
| 2024-08-01 | 12.61 | 12.52 | -0.02 | -0.16 | 19744.31 | 2481.18 | 1.41 |
| 2024-07-31 | 11.92 | 12.54 | 0.62 | 5.20 | 29706.31 | 3649.95 | 2.12 |
| 2024-07-30 | 11.81 | 11.92 | 0.02 | 0.17 | 16042.65 | 1911.09 | 1.14 |
| 2024-07-29 | 12.05 | 11.90 | -0.14 | -1.16 | 17323.00 | 2061.17 | 1.23 |
| 2024-07-26 | 12.15 | 12.04 | 0.05 | 0.42 | 18979.00 | 2309.13 | 1.35 |
| 2024-07-25 | 11.68 | 11.99 | 0.27 | 2.30 | 22020.88 | 2622.33 | 1.57 |
| 2024-07-24 | 11.98 | 11.72 | -0.28 | -2.33 | 21589.45 | 2552.01 | 1.54 |
| 2024-07-23 | 12.55 | 12.00 | -0.57 | -4.54 | 23660.86 | 2895.32 | 1.68 |
| 2024-07-22 | 12.48 | 12.57 | 0.04 | 0.32 | 14088.00 | 1761.01 | 1.00 |
| 2024-07-19 | 12.35 | 12.53 | 0.15 | 1.21 | 20768.49 | 2602.41 | 1.48 |
| 2024-07-18 | 12.49 | 12.38 | 0.03 | 0.24 | 21386.30 | 2622.72 | 1.52 |
| 2024-07-17 | 12.48 | 12.35 | -0.13 | -1.04 | 19039.00 | 2352.22 | 1.36 |
| 2024-07-16 | 12.71 | 12.48 | -0.23 | -1.81 | 20389.68 | 2561.47 | 1.45 |
| 2024-07-15 | 13.16 | 12.71 | -0.45 | -3.42 | 17935.00 | 2299.62 | 1.28 |
| 2024-07-12 | 13.30 | 13.16 | -0.14 | -1.05 | 16859.68 | 2231.27 | 1.20 |
| 2024-07-11 | 12.73 | 13.30 | 0.73 | 5.81 | 32733.00 | 4292.52 | 2.33 |
| 2024-07-10 | 12.70 | 12.57 | -0.17 | -1.33 | 20794.00 | 2645.77 | 1.48 |
| 2024-07-09 | 12.55 | 12.74 | 0.19 | 1.51 | 24402.58 | 3075.95 | 1.74 |
| 2024-07-08 | 12.89 | 12.55 | -0.42 | -3.24 | 20924.00 | 2641.35 | 1.49 |
| 2024-07-05 | 12.87 | 12.97 | 0.10 | 0.78 | 16259.00 | 2089.17 | 1.16 |
| 2024-07-04 | 13.29 | 12.87 | -0.46 | -3.45 | 25087.99 | 3277.72 | 1.79 |
| 2024-07-03 | 13.21 | 13.33 | -0.05 | -0.37 | 19495.99 | 2596.42 | 1.39 |
| 2024-07-02 | 13.44 | 13.38 | -0.07 | -0.52 | 26395.00 | 3538.84 | 1.88 |
| 2024-07-01 | 13.16 | 13.45 | 0.34 | 2.59 | 27661.00 | 3633.95 | 1.97 |
| 2024-06-28 | 13.22 | 13.11 | -0.11 | -0.83 | 24644.00 | 3290.72 | 1.75 |
| 2024-06-27 | 13.57 | 13.22 | -0.48 | -3.50 | 23518.03 | 3161.76 | 1.67 |
| 2024-06-26 | 13.14 | 13.70 | 0.43 | 3.24 | 32904.72 | 4386.86 | 2.34 |
| 2024-06-25 | 13.20 | 13.27 | 0.11 | 0.84 | 25417.00 | 3380.17 | 1.81 |
| 2024-06-24 | 13.85 | 13.16 | -0.77 | -5.53 | 39049.74 | 5246.63 | 2.78 |
| 2024-06-21 | 14.25 | 13.93 | -0.17 | -1.21 | 29943.00 | 4182.12 | 2.13 |
| 2024-06-20 | 14.65 | 14.10 | -0.73 | -4.92 | 43675.99 | 6345.68 | 3.11 |
| 2024-06-19 | 15.07 | 14.83 | -0.21 | -1.40 | 57383.00 | 8526.72 | 4.09 |
| 2024-06-18 | 14.06 | 15.04 | 0.99 | 7.05 | 69339.10 | 10207.34 | 4.94 |
| 2024-06-17 | 14.00 | 14.05 | -0.04 | -0.28 | 34852.15 | 4867.62 | 2.48 |
| 2024-06-14 | 14.36 | 14.09 | -0.23 | -1.61 | 32702.65 | 4617.04 | 2.33 |
| 2024-06-13 | 14.61 | 14.32 | -0.27 | -1.85 | 33022.36 | 4793.31 | 2.35 |
| 2024-06-12 | 14.38 | 14.59 | 0.21 | 1.46 | 29669.13 | 4312.19 | 2.11 |
| 2024-06-11 | 14.14 | 14.38 | 0.20 | 1.41 | 27404.00 | 3880.13 | 1.95 |
| 2024-06-07 | 14.36 | 14.18 | 0.10 | 0.71 | 29885.39 | 4257.65 | 2.13 |
| 2024-06-06 | 14.90 | 14.08 | -0.88 | -5.88 | 49902.38 | 7154.30 | 3.55 |
| 2024-06-05 | 15.20 | 14.96 | -0.36 | -2.35 | 31871.72 | 4836.66 | 2.27 |
| 2024-06-04 | 15.60 | 15.32 | -0.32 | -2.05 | 36901.00 | 5603.63 | 2.63 |
| 2024-06-03 | 16.11 | 15.64 | -0.59 | -3.64 | 38731.00 | 6089.29 | 2.76 |
| 2024-05-31 | 16.17 | 16.23 | 0.03 | 0.19 | 31951.00 | 5211.12 | 2.28 |
| 2024-05-30 | 16.36 | 16.20 | -0.32 | -1.94 | 32691.62 | 5329.52 | 2.33 |
| 2024-05-29 | 16.46 | 16.52 | 0.05 | 0.30 | 33159.86 | 5457.04 | 2.36 |
| 2024-05-28 | 16.77 | 16.47 | -0.44 | -2.60 | 40366.17 | 6711.39 | 2.87 |
| 2024-05-27 | 16.82 | 16.91 | 0.09 | 0.54 | 46784.77 | 7779.36 | 3.33 |
| 2024-05-24 | 17.11 | 16.82 | -0.56 | -3.22 | 75835.78 | 12836.03 | 5.40 |
| 2024-05-23 | 17.06 | 17.38 | 0.10 | 0.58 | 134329.38 | 23568.34 | 9.56 |
| 2024-05-22 | 17.09 | 17.28 | 0.24 | 1.41 | 78030.67 | 13441.85 | 5.56 |
| 2024-05-21 | 17.20 | 17.04 | -0.32 | -1.84 | 42939.39 | 7341.04 | 3.06 |
| 2024-05-20 | 17.38 | 17.36 | -0.13 | -0.74 | 75163.91 | 12986.37 | 5.35 |
| 2024-05-17 | 15.38 | 17.49 | 2.07 | 13.42 | 106674.13 | 17786.38 | 7.60 |
| 2024-05-16 | 15.48 | 15.42 | -0.21 | -1.34 | 29679.00 | 4609.61 | 2.11 |
| 2024-05-15 | 15.50 | 15.63 | 0.01 | 0.06 | 28296.59 | 4416.64 | 2.01 |
| 2024-05-14 | 15.60 | 15.62 | -0.05 | -0.32 | 33613.88 | 5274.69 | 2.39 |
| 2024-05-13 | 16.27 | 15.67 | -0.97 | -5.83 | 47460.00 | 7554.31 | 3.38 |
日K线
周K线
月K线
