开勒股份(301070)股票信息
| 股票代码 | 301070 |
| 股票名称 | 开勒股份 |
| 最新价/元 | 59.82 |
| 涨跌额/元 | -2.84 |
| 涨跌幅/% | -4.53 |
| 买入/元 | 59.82 |
| 卖出/元 | 60.00 |
| 昨收/元 | 62.66 |
| 今开/元 | 62.00 |
| 最高/元 | 66.67 |
| 最低/元 | 56.28 |
| 成交量/手 | 87858.73 |
| 成交额/万 | 55423.38 |
| 股净值/元 | 142.43 |
| 市净率 | 4.69 |
| 总市值/万 | 386169.21 |
| 流通值/万 | 254244.57 |
| 换手率/% | 20.67 |
| 入市日期 | 2021-09-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
开勒股份(301070)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 | 62.00 | 59.82 | -2.84 | -4.53 | 87858.73 | 55423.38 | 20.67 |
| 2024-10-08 | 61.00 | 62.66 | 10.44 | 19.99 | 70717.92 | 43620.83 | 16.64 |
| 2024-09-30 | 45.07 | 52.22 | 8.70 | 19.99 | 37266.39 | 18712.32 | 8.77 |
| 2024-09-27 | 41.10 | 43.52 | 2.49 | 6.07 | 24800.00 | 10465.60 | 5.84 |
| 2024-09-26 | 39.68 | 41.03 | 0.96 | 2.40 | 17850.00 | 7215.27 | 4.20 |
| 2024-09-25 | 40.30 | 40.07 | -0.42 | -1.04 | 15988.00 | 6435.69 | 3.76 |
| 2024-09-24 | 39.31 | 40.49 | 1.34 | 3.42 | 16500.00 | 6666.44 | 3.88 |
| 2024-09-23 | 38.41 | 39.15 | 0.28 | 0.72 | 10134.00 | 3934.30 | 2.38 |
| 2024-09-20 | 37.69 | 38.87 | 0.89 | 2.34 | 8599.00 | 3320.83 | 2.30 |
| 2024-09-19 | 37.29 | 37.98 | 0.69 | 1.85 | 6568.00 | 2480.20 | 1.75 |
| 2024-09-18 | 37.50 | 37.29 | -0.27 | -0.72 | 4714.00 | 1741.47 | 1.26 |
| 2024-09-13 | 38.70 | 37.56 | -0.97 | -2.52 | 4598.00 | 1751.58 | 1.23 |
| 2024-09-12 | 38.21 | 38.53 | 0.03 | 0.08 | 5603.00 | 2158.39 | 1.50 |
| 2024-09-11 | 38.15 | 38.50 | -0.40 | -1.03 | 4934.00 | 1916.34 | 1.32 |
| 2024-09-10 | 38.53 | 38.90 | 0.19 | 0.49 | 6496.00 | 2521.23 | 1.73 |
| 2024-09-09 | 38.91 | 38.71 | -0.29 | -0.74 | 13629.00 | 5329.13 | 3.64 |
| 2024-09-06 | 37.17 | 39.00 | 1.14 | 3.01 | 13437.00 | 5091.28 | 3.59 |
| 2024-09-05 | 38.54 | 37.86 | -0.96 | -2.47 | 12870.00 | 4876.64 | 3.44 |
| 2024-09-04 | 39.07 | 38.82 | -1.18 | -2.95 | 19891.00 | 7659.59 | 5.31 |
| 2024-09-03 | 36.70 | 40.00 | 2.93 | 7.90 | 27608.00 | 10806.28 | 7.37 |
| 2024-09-02 | 35.36 | 37.07 | 1.47 | 4.13 | 13790.00 | 5069.04 | 3.68 |
| 2024-08-30 | 34.75 | 35.60 | 0.64 | 1.83 | 7255.80 | 2603.79 | 1.94 |
| 2024-08-29 | 34.38 | 34.96 | 0.49 | 1.42 | 6331.80 | 2176.71 | 1.69 |
| 2024-08-28 | 34.74 | 34.47 | -0.36 | -1.03 | 4149.00 | 1440.50 | 1.11 |
| 2024-08-27 | 35.71 | 34.83 | -1.29 | -3.57 | 5152.00 | 1813.97 | 1.38 |
| 2024-08-26 | 36.55 | 36.12 | -0.71 | -1.93 | 5748.00 | 2081.82 | 1.54 |
| 2024-08-23 | 35.59 | 36.83 | 0.91 | 2.53 | 8863.00 | 3234.75 | 2.37 |
| 2024-08-22 | 36.69 | 35.92 | -0.76 | -2.07 | 6591.00 | 2387.41 | 1.76 |
| 2024-08-21 | 36.48 | 36.68 | 0.06 | 0.16 | 9235.00 | 3427.72 | 2.47 |
| 2024-08-20 | 38.30 | 36.62 | -1.67 | -4.36 | 13954.00 | 5227.52 | 3.73 |
| 2024-08-19 | 39.00 | 38.29 | 0.20 | 0.53 | 13392.00 | 5144.69 | 3.70 |
| 2024-08-16 | 35.48 | 38.09 | 2.33 | 6.52 | 14746.33 | 5522.60 | 4.07 |
| 2024-08-15 | 35.73 | 35.76 | 0.63 | 1.79 | 8333.00 | 2973.77 | 2.30 |
| 2024-08-14 | 36.79 | 35.13 | -0.75 | -2.09 | 7759.91 | 2785.78 | 2.14 |
| 2024-08-13 | 35.75 | 35.88 | -0.11 | -0.31 | 6893.00 | 2470.89 | 1.90 |
| 2024-08-12 | 37.83 | 35.99 | -2.32 | -6.06 | 13732.00 | 5000.07 | 3.79 |
| 2024-08-09 | 37.99 | 38.31 | 1.01 | 2.71 | 15818.29 | 6017.15 | 4.37 |
| 2024-08-08 | 38.60 | 37.30 | -2.07 | -5.26 | 16550.22 | 6329.41 | 4.57 |
| 2024-08-07 | 41.01 | 39.37 | -0.73 | -1.82 | 22182.22 | 8563.61 | 6.12 |
| 2024-08-06 | 42.24 | 40.10 | -2.00 | -4.75 | 31136.00 | 12807.85 | 8.59 |
| 2024-08-05 | 42.91 | 42.10 | -0.07 | -0.17 | 21655.22 | 9313.43 | 5.98 |
| 2024-08-02 | 43.13 | 42.17 | -0.96 | -2.23 | 19737.80 | 8304.43 | 5.45 |
| 2024-08-01 | 39.50 | 43.13 | 2.34 | 5.74 | 38107.33 | 16140.27 | 10.52 |
| 2024-07-31 | 39.00 | 40.79 | 1.03 | 2.59 | 29815.73 | 11457.07 | 8.23 |
| 2024-07-30 | 41.02 | 39.76 | -4.03 | -9.20 | 41577.40 | 17173.61 | 11.48 |
| 2024-07-29 | 36.20 | 43.79 | 7.30 | 20.01 | 46222.21 | 19381.55 | 12.76 |
| 2024-07-26 | 34.71 | 36.49 | 1.78 | 5.13 | 6932.00 | 2461.82 | 1.91 |
| 2024-07-25 | 36.21 | 34.71 | -1.79 | -4.90 | 5606.00 | 1962.88 | 1.55 |
| 2024-07-24 | 37.16 | 36.50 | -1.30 | -3.44 | 5804.00 | 2133.80 | 1.60 |
| 2024-07-23 | 39.20 | 37.80 | -1.40 | -3.57 | 4030.00 | 1556.15 | 1.11 |
| 2024-07-22 | 39.05 | 39.20 | -0.32 | -0.81 | 2062.00 | 805.66 | 0.57 |
| 2024-07-19 | 39.69 | 39.52 | -0.17 | -0.43 | 4544.00 | 1785.66 | 1.25 |
| 2024-07-18 | 39.01 | 39.69 | 0.41 | 1.04 | 3661.00 | 1438.61 | 1.01 |
| 2024-07-17 | 40.52 | 39.28 | -1.20 | -2.96 | 6975.00 | 2763.96 | 1.93 |
| 2024-07-16 | 37.77 | 40.48 | 2.08 | 5.42 | 15446.60 | 6171.48 | 4.26 |
| 2024-07-15 | 35.12 | 38.40 | 3.10 | 8.78 | 11374.00 | 4158.48 | 3.14 |
| 2024-07-12 | 37.69 | 35.30 | -2.62 | -6.91 | 9967.00 | 3591.52 | 2.75 |
| 2024-07-11 | 38.38 | 37.92 | -0.45 | -1.17 | 4434.00 | 1695.12 | 1.22 |
| 2024-07-10 | 38.18 | 38.37 | 0.26 | 0.68 | 2938.57 | 1141.57 | 0.81 |
| 2024-07-09 | 38.13 | 38.51 | 0.01 | 0.03 | 2174.00 | 834.04 | 0.60 |
| 2024-07-08 | 37.99 | 38.50 | -0.53 | -1.36 | 2833.00 | 1085.78 | 0.78 |
| 2024-07-05 | 40.00 | 39.03 | 0.49 | 1.27 | 4055.20 | 1560.18 | 1.12 |
| 2024-07-04 | 40.19 | 38.54 | -1.45 | -3.63 | 3775.00 | 1472.42 | 1.04 |
| 2024-07-03 | 40.25 | 39.99 | -1.21 | -2.94 | 3960.00 | 1584.14 | 1.09 |
| 2024-07-02 | 41.47 | 41.20 | -0.28 | -0.68 | 2476.00 | 1019.77 | 0.68 |
| 2024-07-01 | 42.53 | 41.48 | -0.63 | -1.50 | 5291.00 | 2178.94 | 1.46 |
| 2024-06-28 | 42.63 | 42.11 | -1.39 | -3.20 | 4582.00 | 1955.49 | 1.26 |
| 2024-06-27 | 43.99 | 43.50 | -0.50 | -1.14 | 4762.32 | 2094.13 | 1.31 |
| 2024-06-26 | 42.26 | 44.00 | 1.36 | 3.19 | 5963.00 | 2560.09 | 1.65 |
| 2024-06-25 | 44.00 | 42.64 | -0.57 | -1.32 | 5838.00 | 2491.08 | 1.61 |
| 2024-06-24 | 43.16 | 43.21 | 0.05 | 0.12 | 19099.00 | 8490.84 | 5.27 |
| 2024-06-21 | 41.66 | 43.16 | 1.29 | 3.08 | 9031.00 | 3860.58 | 2.49 |
| 2024-06-20 | 41.00 | 41.87 | 1.18 | 2.90 | 10703.00 | 4523.46 | 2.95 |
| 2024-06-19 | 40.92 | 40.69 | -0.24 | -0.59 | 6471.57 | 2638.24 | 1.79 |
| 2024-06-18 | 41.31 | 40.93 | -0.46 | -1.11 | 8959.00 | 3719.24 | 2.47 |
| 2024-06-17 | 41.99 | 41.39 | 0.26 | 0.63 | 12227.00 | 5161.80 | 3.37 |
| 2024-06-14 | 43.52 | 41.13 | -3.27 | -7.37 | 12363.76 | 5206.14 | 3.41 |
| 2024-06-13 | 43.38 | 44.40 | 2.73 | 6.55 | 14680.34 | 6452.78 | 4.05 |
| 2024-06-12 | 40.63 | 41.67 | 1.16 | 2.86 | 7583.26 | 3157.15 | 2.09 |
| 2024-06-11 | 40.31 | 40.51 | -0.42 | -1.03 | 4990.00 | 1995.01 | 1.38 |
| 2024-06-07 | 41.00 | 40.93 | 0.00 | 0.00 | 6807.00 | 2776.20 | 1.88 |
| 2024-06-06 | 44.24 | 40.93 | -3.27 | -7.40 | 12611.00 | 5327.10 | 3.48 |
| 2024-06-05 | 45.72 | 44.20 | -1.33 | -2.92 | 12915.00 | 5683.28 | 3.56 |
| 2024-06-04 | 47.68 | 45.53 | -2.04 | -4.29 | 7317.00 | 3390.46 | 2.02 |
| 2024-06-03 | 47.57 | 47.57 | 0.37 | 0.78 | 7872.00 | 3732.12 | 2.17 |
| 2024-05-31 | 46.46 | 47.20 | 0.74 | 1.59 | 6542.40 | 3046.64 | 1.81 |
| 2024-05-30 | 47.34 | 46.46 | -0.17 | -0.37 | 6398.00 | 2982.48 | 1.77 |
| 2024-05-29 | 46.93 | 46.63 | -0.87 | -1.83 | 11553.39 | 5460.13 | 3.19 |
| 2024-05-28 | 46.14 | 47.50 | 1.35 | 2.93 | 9435.40 | 4405.51 | 2.60 |
| 2024-05-27 | 44.57 | 46.15 | 2.39 | 5.46 | 14103.08 | 6383.35 | 3.89 |
| 2024-05-24 | 43.42 | 43.76 | 0.24 | 0.55 | 10203.57 | 4503.96 | 2.82 |
| 2024-05-23 | 44.35 | 43.52 | -0.83 | -1.87 | 16026.40 | 6925.90 | 4.42 |
| 2024-05-22 | 44.40 | 44.35 | 0.10 | 0.23 | 22898.40 | 10483.81 | 6.32 |
| 2024-05-21 | 43.51 | 44.25 | 0.26 | 0.59 | 13229.50 | 5800.88 | 3.65 |
| 2024-05-20 | 41.30 | 43.99 | 2.84 | 6.90 | 14559.11 | 6223.26 | 4.02 |
| 2024-05-17 | 38.55 | 41.15 | 2.60 | 6.74 | 17765.26 | 7149.61 | 4.90 |
| 2024-05-16 | 37.23 | 38.55 | 1.30 | 3.49 | 11261.28 | 4270.18 | 3.11 |
| 2024-05-15 | 37.18 | 37.25 | -0.30 | -0.80 | 9955.72 | 3690.95 | 2.75 |
| 2024-05-14 | 33.92 | 37.55 | 3.36 | 9.83 | 18932.72 | 6986.51 | 5.23 |
| 2024-05-13 | 34.34 | 34.19 | -0.64 | -1.84 | 6090.00 | 2061.42 | 1.68 |
日K线
周K线
月K线
