君亭酒店(301073)股票信息
| 股票代码 | 301073 |
| 股票名称 | 君亭酒店 |
| 最新价/元 | 20.02 |
| 涨跌额/元 | -5.00 |
| 涨跌幅/% | -19.98 |
| 买入/元 | 0.00 |
| 卖出/元 | 20.02 |
| 昨收/元 | 25.02 |
| 今开/元 | 22.85 |
| 最高/元 | 23.15 |
| 最低/元 | 20.02 |
| 成交量/手 | 202805.46 |
| 成交额/万 | 43417.03 |
| 股净值/元 | 125.13 |
| 市净率 | 4.05 |
| 总市值/万 | 389290.99 |
| 流通值/万 | 171860.82 |
| 换手率/% | 23.62 |
| 入市日期 | 2021-09-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
君亭酒店(301073)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 | 22.85 | 20.02 | -5.00 | -19.98 | 202805.46 | 43417.03 | 23.62 |
| 2024-10-08 | 26.60 | 25.02 | 1.27 | 5.35 | 333531.37 | 84882.16 | 38.85 |
| 2024-09-30 | 21.50 | 23.75 | 3.96 | 20.01 | 284454.79 | 63171.05 | 33.14 |
| 2024-09-27 | 19.60 | 19.79 | 0.73 | 3.83 | 226437.72 | 43375.95 | 26.38 |
| 2024-09-26 | 16.34 | 19.06 | 2.62 | 15.94 | 192529.66 | 33623.23 | 22.43 |
| 2024-09-25 | 15.71 | 16.44 | 0.73 | 4.65 | 111742.97 | 18236.93 | 13.02 |
| 2024-09-24 | 14.88 | 15.71 | 0.96 | 6.51 | 90126.21 | 13804.04 | 10.50 |
| 2024-09-23 | 14.83 | 14.75 | -0.09 | -0.61 | 36538.57 | 5443.19 | 4.26 |
| 2024-09-20 | 15.21 | 14.84 | -0.42 | -2.75 | 46106.25 | 6898.27 | 5.37 |
| 2024-09-19 | 15.06 | 15.26 | 0.32 | 2.14 | 62803.50 | 9619.03 | 7.32 |
| 2024-09-18 | 15.00 | 14.94 | 0.00 | 0.00 | 38283.70 | 5660.00 | 4.46 |
| 2024-09-13 | 15.43 | 14.94 | -0.40 | -2.61 | 40976.25 | 6181.58 | 4.77 |
| 2024-09-12 | 15.59 | 15.34 | -0.16 | -1.03 | 45115.20 | 6993.69 | 5.26 |
| 2024-09-11 | 15.80 | 15.50 | -0.53 | -3.31 | 58127.23 | 9045.61 | 6.77 |
| 2024-09-10 | 16.71 | 16.03 | -0.91 | -5.37 | 96593.53 | 15547.14 | 11.25 |
| 2024-09-09 | 16.50 | 16.94 | 0.54 | 3.29 | 126530.49 | 21490.20 | 14.74 |
| 2024-09-06 | 16.00 | 16.40 | 0.37 | 2.31 | 82049.18 | 13519.97 | 9.56 |
| 2024-09-05 | 15.93 | 16.03 | 0.20 | 1.26 | 34713.50 | 5534.75 | 4.04 |
| 2024-09-04 | 16.13 | 15.83 | -0.40 | -2.47 | 42031.74 | 6762.99 | 4.90 |
| 2024-09-03 | 16.27 | 16.23 | -0.06 | -0.37 | 32665.91 | 5320.56 | 3.81 |
| 2024-09-02 | 16.77 | 16.29 | -0.49 | -2.92 | 44883.00 | 7475.31 | 5.23 |
| 2024-08-30 | 16.28 | 16.78 | 0.50 | 3.07 | 54668.75 | 9109.82 | 6.37 |
| 2024-08-29 | 16.03 | 16.28 | 0.09 | 0.56 | 34538.91 | 5602.33 | 4.06 |
| 2024-08-28 | 16.36 | 16.19 | -0.10 | -0.61 | 27613.50 | 4526.99 | 3.24 |
| 2024-08-27 | 16.65 | 16.29 | -0.34 | -2.04 | 29834.25 | 4924.54 | 3.50 |
| 2024-08-26 | 16.51 | 16.63 | 0.19 | 1.16 | 29823.50 | 4967.51 | 3.50 |
| 2024-08-23 | 16.36 | 16.44 | 0.14 | 0.86 | 32698.50 | 5322.78 | 3.84 |
| 2024-08-22 | 16.95 | 16.30 | -0.65 | -3.84 | 31806.63 | 5274.45 | 3.73 |
| 2024-08-21 | 16.82 | 16.95 | 0.13 | 0.77 | 31121.46 | 5285.88 | 3.65 |
| 2024-08-20 | 17.28 | 16.82 | -0.41 | -2.38 | 43129.38 | 7252.07 | 5.06 |
| 2024-08-19 | 16.95 | 17.23 | 0.28 | 1.65 | 39757.66 | 6803.41 | 4.67 |
| 2024-08-16 | 17.06 | 16.95 | -0.19 | -1.11 | 31532.05 | 5341.59 | 3.70 |
| 2024-08-15 | 16.99 | 17.14 | 0.21 | 1.24 | 44595.17 | 7561.67 | 5.24 |
| 2024-08-14 | 17.05 | 16.93 | -0.17 | -0.99 | 24304.51 | 4129.12 | 2.85 |
| 2024-08-13 | 17.20 | 17.10 | -0.02 | -0.12 | 34908.35 | 5906.12 | 4.10 |
| 2024-08-12 | 17.70 | 17.12 | -0.76 | -4.25 | 68530.60 | 11846.30 | 8.05 |
| 2024-08-09 | 18.30 | 17.88 | -0.52 | -2.83 | 84682.50 | 15474.31 | 9.94 |
| 2024-08-08 | 18.15 | 18.40 | 0.00 | 0.00 | 90597.28 | 16815.05 | 10.64 |
| 2024-08-07 | 18.48 | 18.40 | -0.11 | -0.59 | 78556.00 | 14335.19 | 9.22 |
| 2024-08-06 | 18.09 | 18.51 | 0.68 | 3.81 | 105369.25 | 19175.78 | 12.37 |
| 2024-08-05 | 18.70 | 17.83 | -0.10 | -0.56 | 128711.12 | 23645.01 | 15.11 |
| 2024-08-02 | 17.70 | 17.93 | 0.13 | 0.73 | 64482.00 | 11598.50 | 7.57 |
| 2024-08-01 | 17.70 | 17.80 | -0.10 | -0.56 | 65532.33 | 11642.62 | 7.70 |
| 2024-07-31 | 16.88 | 17.90 | 1.21 | 7.25 | 87491.91 | 15338.10 | 10.27 |
| 2024-07-30 | 16.50 | 16.69 | 0.10 | 0.60 | 25078.83 | 4175.22 | 2.94 |
| 2024-07-29 | 16.62 | 16.59 | -0.08 | -0.48 | 27555.07 | 4557.37 | 3.24 |
| 2024-07-26 | 16.52 | 16.67 | 0.15 | 0.91 | 31625.00 | 5279.06 | 3.71 |
| 2024-07-25 | 16.38 | 16.52 | 0.14 | 0.86 | 33833.21 | 5595.18 | 3.97 |
| 2024-07-24 | 16.88 | 16.38 | -0.58 | -3.42 | 50024.73 | 8358.14 | 5.87 |
| 2024-07-23 | 17.52 | 16.96 | -0.55 | -3.14 | 41355.38 | 7188.11 | 4.86 |
| 2024-07-22 | 17.32 | 17.51 | 0.00 | 0.00 | 34107.27 | 5942.58 | 4.01 |
| 2024-07-19 | 17.77 | 17.51 | -0.31 | -1.74 | 46985.16 | 8220.16 | 5.52 |
| 2024-07-18 | 17.25 | 17.82 | 0.33 | 1.89 | 65061.53 | 11292.33 | 7.64 |
| 2024-07-17 | 17.44 | 17.49 | 0.13 | 0.75 | 61856.62 | 10862.10 | 7.26 |
| 2024-07-16 | 17.64 | 17.36 | -0.34 | -1.92 | 44445.64 | 7713.36 | 5.22 |
| 2024-07-15 | 18.07 | 17.70 | -0.51 | -2.80 | 60975.00 | 10731.97 | 7.16 |
| 2024-07-12 | 17.87 | 18.21 | 0.29 | 1.62 | 98306.90 | 18130.46 | 11.54 |
| 2024-07-11 | 17.15 | 17.92 | 1.04 | 6.16 | 82950.00 | 14647.67 | 9.74 |
| 2024-07-10 | 17.26 | 16.88 | -0.53 | -3.04 | 51580.72 | 8829.90 | 6.06 |
| 2024-07-09 | 17.05 | 17.41 | 0.31 | 1.81 | 68403.14 | 11692.62 | 8.03 |
| 2024-07-08 | 17.50 | 17.10 | -0.62 | -3.50 | 71596.34 | 12432.00 | 8.41 |
| 2024-07-05 | 17.99 | 17.72 | 0.04 | 0.23 | 60672.92 | 10727.85 | 7.12 |
| 2024-07-04 | 18.86 | 17.68 | -1.60 | -8.30 | 114841.61 | 20911.90 | 13.49 |
| 2024-07-03 | 18.60 | 19.28 | 0.67 | 3.60 | 141640.34 | 27076.22 | 16.63 |
| 2024-07-02 | 18.53 | 18.61 | 0.19 | 1.03 | 84522.83 | 15725.31 | 9.93 |
| 2024-07-01 | 18.11 | 18.42 | 0.22 | 1.21 | 57086.13 | 10412.54 | 6.70 |
| 2024-06-28 | 18.27 | 18.20 | -0.14 | -0.76 | 71204.83 | 13059.86 | 8.36 |
| 2024-06-27 | 18.39 | 18.34 | -0.15 | -0.81 | 71157.60 | 13266.91 | 8.36 |
| 2024-06-26 | 18.06 | 18.49 | 0.19 | 1.04 | 65572.52 | 12011.18 | 7.70 |
| 2024-06-25 | 17.73 | 18.30 | 0.75 | 4.27 | 76730.00 | 13903.74 | 9.01 |
| 2024-06-24 | 18.34 | 17.55 | -0.85 | -4.62 | 49220.45 | 8767.32 | 5.78 |
| 2024-06-21 | 18.55 | 18.40 | -0.15 | -0.81 | 38095.25 | 7069.30 | 4.47 |
| 2024-06-20 | 19.02 | 18.55 | -0.45 | -2.37 | 35403.87 | 6643.42 | 4.16 |
| 2024-06-19 | 19.48 | 19.00 | -0.40 | -2.06 | 44707.65 | 8546.00 | 5.25 |
| 2024-06-18 | 19.95 | 19.40 | -0.35 | -1.77 | 54085.64 | 10575.68 | 6.35 |
| 2024-06-17 | 19.21 | 19.75 | 0.28 | 1.44 | 60470.13 | 11817.81 | 7.10 |
| 2024-06-14 | 18.90 | 19.47 | 0.66 | 3.51 | 89203.81 | 17282.37 | 10.47 |
| 2024-06-13 | 19.12 | 18.81 | -0.45 | -2.34 | 44932.76 | 8510.73 | 5.28 |
| 2024-06-12 | 19.36 | 19.26 | 0.00 | 0.00 | 40305.25 | 7776.09 | 4.73 |
| 2024-06-11 | 19.62 | 19.26 | -0.56 | -2.83 | 46781.67 | 8983.29 | 5.49 |
| 2024-06-07 | 19.50 | 19.82 | 0.51 | 2.64 | 38583.90 | 7591.71 | 4.53 |
| 2024-06-06 | 19.81 | 19.31 | -0.64 | -3.21 | 60750.91 | 11776.23 | 7.13 |
| 2024-06-05 | 20.60 | 20.10 | -0.50 | -2.43 | 46543.95 | 9526.78 | 5.47 |
| 2024-06-04 | 21.12 | 20.60 | -0.55 | -2.60 | 61590.05 | 12744.23 | 7.23 |
| 2024-06-03 | 21.60 | 21.15 | -0.34 | -1.58 | 36492.63 | 7697.42 | 4.29 |
| 2024-05-31 | 21.30 | 21.49 | 0.21 | 0.99 | 36164.43 | 7744.89 | 4.25 |
| 2024-05-30 | 21.28 | 21.28 | -0.41 | -1.89 | 46403.11 | 9827.74 | 5.45 |
| 2024-05-29 | 20.95 | 21.69 | 0.68 | 3.24 | 73640.39 | 15825.27 | 8.65 |
| 2024-05-28 | 21.58 | 21.01 | -0.56 | -2.60 | 70192.17 | 14809.28 | 8.24 |
| 2024-05-27 | 22.59 | 21.57 | -0.79 | -3.53 | 78843.57 | 16954.39 | 9.26 |
| 2024-05-24 | 23.23 | 22.36 | -1.05 | -4.49 | 59618.55 | 13616.17 | 7.00 |
| 2024-05-23 | 24.02 | 23.41 | -0.90 | -3.70 | 52640.86 | 12463.44 | 6.18 |
| 2024-05-22 | 25.25 | 24.31 | -1.22 | -4.78 | 93089.50 | 22885.87 | 10.93 |
| 2024-05-21 | 24.97 | 25.53 | 0.06 | 0.24 | 106475.85 | 27394.42 | 12.50 |
| 2024-05-20 | 25.10 | 25.47 | 1.09 | 4.47 | 129043.07 | 33057.36 | 15.15 |
| 2024-05-17 | 24.20 | 24.38 | 0.47 | 1.97 | 75953.35 | 18290.17 | 8.92 |
| 2024-05-16 | 23.18 | 23.91 | 0.73 | 3.15 | 71713.71 | 17107.55 | 8.42 |
| 2024-05-15 | 23.64 | 23.18 | -0.20 | -0.86 | 42179.99 | 9860.04 | 4.95 |
| 2024-05-14 | 23.13 | 23.38 | 0.28 | 1.21 | 43472.75 | 10180.28 | 5.10 |
| 2024-05-13 | 23.18 | 23.10 | -0.66 | -2.78 | 63082.13 | 14515.62 | 7.41 |
日K线
周K线
月K线
