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 | 21.16 |
| 涨跌额/元 | -0.54 |
| 涨跌幅/% | -2.49 |
| 买入/元 | 21.16 |
| 卖出/元 | 21.17 |
| 昨收/元 | 21.70 |
| 今开/元 | 21.64 |
| 最高/元 | 21.72 |
| 最低/元 | 21.12 |
| 成交量/手 | 43485.43 |
| 成交额/万 | 9294.67 |
| 股净值/元 | 162.77 |
| 市净率 | 4.21 |
| 总市值/万 | 411458.41 |
| 流通值/万 | 377027.82 |
| 换手率/% | 2.44 |
| 入市日期 | 2021-09-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-30 16:15:42 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-30 | 21.64 | 21.16 | -0.54 | -2.49 | 43485.43 | 9294.67 | 2.44 |
| 2025-05-29 | 21.49 | 21.70 | 0.14 | 0.65 | 48820.76 | 10510.69 | 2.74 |
| 2025-05-28 | 21.56 | 21.56 | 0.03 | 0.14 | 55687.48 | 12082.99 | 3.13 |
| 2025-05-27 | 21.41 | 21.53 | 0.06 | 0.28 | 45612.24 | 9780.51 | 2.56 |
| 2025-05-26 | 20.80 | 21.47 | 0.69 | 3.32 | 63589.54 | 13460.54 | 3.57 |
| 2025-05-23 | 20.85 | 20.78 | -0.10 | -0.48 | 69794.50 | 14646.85 | 3.92 |
| 2025-05-22 | 21.68 | 20.88 | -0.80 | -3.69 | 64539.26 | 13672.04 | 3.62 |
| 2025-05-21 | 21.82 | 21.68 | -0.30 | -1.37 | 47124.50 | 10249.83 | 2.64 |
| 2025-05-20 | 21.83 | 21.98 | 0.22 | 1.01 | 70747.48 | 15546.96 | 3.97 |
| 2025-05-19 | 21.49 | 21.76 | 0.32 | 1.49 | 56975.14 | 12332.84 | 3.20 |
| 2025-05-16 | 21.72 | 21.44 | -0.16 | -0.74 | 42059.47 | 9056.06 | 2.36 |
| 2025-05-15 | 21.83 | 21.60 | -0.31 | -1.42 | 58924.33 | 12867.96 | 3.31 |
| 2025-05-14 | 22.00 | 21.91 | -0.09 | -0.41 | 57751.50 | 12595.36 | 3.24 |
| 2025-05-13 | 21.68 | 22.00 | 0.39 | 1.81 | 97838.72 | 21427.85 | 5.49 |
| 2025-05-12 | 21.29 | 21.61 | 0.45 | 2.13 | 48280.47 | 10374.25 | 2.71 |
| 2025-05-09 | 21.81 | 21.16 | -0.68 | -3.11 | 73603.50 | 15749.16 | 4.13 |
| 2025-05-08 | 21.93 | 21.84 | -0.12 | -0.55 | 55645.89 | 12158.63 | 3.12 |
| 2025-05-07 | 22.18 | 21.96 | 0.03 | 0.14 | 92029.44 | 20250.93 | 5.16 |
| 2025-05-06 | 21.73 | 21.93 | 0.18 | 0.83 | 87576.08 | 19043.22 | 4.92 |
| 2025-04-30 | 22.10 | 21.75 | -0.42 | -1.89 | 106455.74 | 23457.64 | 5.97 |
| 2025-04-29 | 21.98 | 22.17 | 0.02 | 0.09 | 92662.65 | 20550.52 | 5.20 |
| 2025-04-28 | 24.19 | 22.15 | -2.20 | -9.04 | 172945.57 | 39009.05 | 15.41 |
| 2025-04-25 | 23.90 | 24.35 | 0.26 | 1.08 | 180654.51 | 43969.95 | 16.10 |
| 2025-04-24 | 23.70 | 24.09 | 0.09 | 0.38 | 144611.04 | 34795.70 | 12.89 |
| 2025-04-23 | 24.77 | 24.00 | -0.78 | -3.15 | 171686.20 | 41699.58 | 20.00 |
| 2025-04-22 | 25.50 | 24.78 | -0.73 | -2.86 | 239729.49 | 58798.72 | 27.93 |
| 2025-04-21 | 25.31 | 25.51 | -0.66 | -2.52 | 239421.60 | 61498.56 | 27.89 |
| 2025-04-18 | 28.53 | 26.17 | -1.87 | -6.67 | 284258.33 | 77075.37 | 33.11 |
| 2025-04-17 | 25.30 | 28.04 | 1.95 | 7.47 | 371543.27 | 101064.67 | 43.28 |
| 2025-04-16 | 23.50 | 26.09 | 2.59 | 11.02 | 333327.37 | 84077.54 | 38.83 |
| 2025-04-15 | 23.90 | 23.50 | -0.43 | -1.80 | 132043.59 | 31135.28 | 15.38 |
| 2025-04-14 | 23.90 | 23.93 | 0.03 | 0.13 | 194511.81 | 47084.12 | 22.66 |
| 2025-04-11 | 23.01 | 23.90 | 0.50 | 2.14 | 184494.62 | 44235.87 | 21.49 |
| 2025-04-10 | 22.16 | 23.40 | 0.79 | 3.49 | 173472.50 | 40371.88 | 20.21 |
| 2025-04-09 | 20.59 | 22.61 | 1.74 | 8.34 | 136994.84 | 29018.27 | 15.96 |
| 2025-04-08 | 20.13 | 20.87 | 1.38 | 7.08 | 112902.50 | 23448.91 | 13.15 |
| 2025-04-07 | 21.67 | 19.49 | -3.16 | -13.95 | 120281.07 | 24530.75 | 14.01 |
| 2025-04-03 | 21.60 | 22.65 | 0.74 | 3.38 | 109828.54 | 24832.88 | 12.79 |
| 2025-04-02 | 21.87 | 21.91 | -0.06 | -0.27 | 38341.14 | 8416.58 | 4.47 |
| 2025-04-01 | 21.80 | 21.97 | 0.37 | 1.71 | 54095.73 | 11908.93 | 6.30 |
| 2025-03-31 | 21.68 | 21.60 | -0.22 | -1.01 | 60559.26 | 13095.11 | 7.05 |
| 2025-03-28 | 22.51 | 21.82 | -0.96 | -4.21 | 88625.04 | 19722.55 | 10.32 |
| 2025-03-27 | 23.51 | 22.78 | -0.74 | -3.15 | 98750.71 | 23160.39 | 11.50 |
| 2025-03-26 | 23.48 | 23.52 | -0.19 | -0.80 | 90385.77 | 21200.05 | 10.53 |
| 2025-03-25 | 23.17 | 23.71 | 0.05 | 0.21 | 122017.40 | 28523.32 | 14.21 |
| 2025-03-24 | 23.00 | 23.66 | 0.70 | 3.05 | 135595.45 | 32093.16 | 15.80 |
| 2025-03-21 | 22.35 | 22.96 | 0.52 | 2.32 | 80615.08 | 18275.05 | 9.39 |
| 2025-03-20 | 22.70 | 22.44 | -0.23 | -1.02 | 57663.63 | 13122.24 | 6.72 |
| 2025-03-19 | 22.73 | 22.67 | -0.17 | -0.74 | 43910.13 | 10014.87 | 5.12 |
| 2025-03-18 | 23.02 | 22.84 | 0.03 | 0.13 | 53846.50 | 12280.38 | 6.27 |
| 2025-03-17 | 23.50 | 22.81 | -0.05 | -0.22 | 78441.00 | 18089.91 | 9.14 |
| 2025-03-14 | 22.55 | 22.86 | 0.59 | 2.65 | 95960.17 | 21730.22 | 11.18 |
| 2025-03-13 | 21.95 | 22.27 | 0.26 | 1.18 | 56269.75 | 12457.98 | 6.55 |
| 2025-03-12 | 22.46 | 22.01 | -0.34 | -1.52 | 69870.75 | 15534.06 | 8.14 |
| 2025-03-11 | 22.20 | 22.35 | -0.01 | -0.05 | 72133.50 | 16085.44 | 8.40 |
| 2025-03-10 | 21.75 | 22.36 | 0.48 | 2.19 | 94348.08 | 20877.06 | 10.99 |
| 2025-03-07 | 21.54 | 21.88 | 0.33 | 1.53 | 73824.75 | 16035.82 | 8.60 |
| 2025-03-06 | 21.14 | 21.55 | 0.55 | 2.62 | 74014.50 | 15883.23 | 8.62 |
| 2025-03-05 | 21.11 | 21.00 | -0.11 | -0.52 | 60542.91 | 12665.44 | 7.05 |
| 2025-03-04 | 21.00 | 21.11 | 0.00 | 0.00 | 48037.75 | 10126.30 | 5.60 |
| 2025-03-03 | 21.00 | 21.11 | 0.06 | 0.29 | 78585.34 | 16812.03 | 9.15 |
| 2025-02-28 | 21.09 | 21.05 | -0.23 | -1.08 | 84672.27 | 17971.66 | 9.86 |
| 2025-02-27 | 20.47 | 21.28 | 0.77 | 3.75 | 129058.00 | 27299.99 | 15.03 |
| 2025-02-26 | 20.43 | 20.51 | 0.08 | 0.39 | 43704.75 | 8939.70 | 5.09 |
| 2025-02-25 | 20.20 | 20.43 | -0.05 | -0.24 | 42249.00 | 8689.32 | 4.92 |
| 2025-02-24 | 20.18 | 20.48 | 0.15 | 0.74 | 43763.50 | 8925.08 | 5.10 |
| 2025-02-21 | 20.46 | 20.33 | -0.11 | -0.54 | 48206.48 | 9753.21 | 5.62 |
| 2025-02-20 | 20.17 | 20.44 | 0.43 | 2.15 | 53633.03 | 10956.83 | 6.25 |
| 2025-02-19 | 19.50 | 20.01 | 0.50 | 2.56 | 38986.25 | 7735.86 | 4.54 |
| 2025-02-18 | 20.55 | 19.51 | -1.09 | -5.29 | 57678.50 | 11499.51 | 6.72 |
| 2025-02-17 | 20.43 | 20.60 | 0.16 | 0.78 | 49691.00 | 10204.77 | 5.79 |
| 2025-02-14 | 21.02 | 20.44 | -0.58 | -2.76 | 61030.24 | 12592.29 | 7.11 |
| 2025-02-13 | 21.11 | 21.02 | -0.22 | -1.04 | 57171.75 | 12094.27 | 6.66 |
| 2025-02-12 | 21.03 | 21.24 | 0.18 | 0.86 | 75458.37 | 15961.39 | 8.79 |
| 2025-02-11 | 21.40 | 21.06 | -0.07 | -0.33 | 53981.50 | 11299.01 | 6.29 |
| 2025-02-10 | 20.47 | 21.13 | 0.79 | 3.88 | 65658.00 | 13659.71 | 7.65 |
| 2025-02-07 | 20.13 | 20.34 | 0.17 | 0.84 | 50420.50 | 10271.04 | 5.87 |
| 2025-02-06 | 19.93 | 20.17 | 0.34 | 1.72 | 36281.18 | 7222.86 | 4.23 |
| 2025-02-05 | 19.81 | 19.83 | 0.25 | 1.28 | 32532.00 | 6390.36 | 3.79 |
| 2025-01-27 | 20.55 | 19.58 | -0.65 | -3.21 | 39611.50 | 7981.21 | 4.61 |
| 2025-01-24 | 20.10 | 20.23 | 0.14 | 0.70 | 38823.50 | 7820.38 | 4.52 |
| 2025-01-23 | 20.40 | 20.09 | 0.09 | 0.45 | 48043.00 | 9792.37 | 5.60 |
| 2025-01-22 | 20.70 | 20.00 | -0.70 | -3.38 | 45530.22 | 9192.65 | 5.30 |
| 2025-01-21 | 20.93 | 20.70 | -0.25 | -1.19 | 42644.16 | 8843.49 | 4.97 |
| 2025-01-20 | 20.50 | 20.95 | 0.70 | 3.46 | 74905.50 | 15677.45 | 8.73 |
| 2025-01-17 | 20.30 | 20.25 | -0.16 | -0.78 | 51033.25 | 10444.37 | 5.94 |
| 2025-01-16 | 20.31 | 20.41 | 0.33 | 1.64 | 67428.38 | 13761.46 | 7.85 |
| 2025-01-15 | 19.78 | 20.08 | 0.31 | 1.57 | 74269.88 | 14940.55 | 8.65 |
| 2025-01-14 | 19.20 | 19.77 | 1.18 | 6.35 | 61832.25 | 11976.44 | 7.20 |
| 2025-01-13 | 18.61 | 18.59 | -0.06 | -0.32 | 41545.26 | 7664.83 | 4.84 |
| 2025-01-10 | 19.42 | 18.65 | -0.88 | -4.51 | 37775.00 | 7179.48 | 4.40 |
| 2025-01-09 | 19.58 | 19.53 | 0.06 | 0.31 | 28243.00 | 5516.46 | 3.29 |
| 2025-01-08 | 19.20 | 19.47 | 0.10 | 0.52 | 37184.00 | 7158.12 | 4.33 |
| 2025-01-07 | 18.95 | 19.37 | 0.54 | 2.87 | 36960.00 | 7076.20 | 4.31 |
| 2025-01-06 | 19.22 | 18.83 | -0.51 | -2.64 | 39030.00 | 7402.88 | 4.55 |
| 2025-01-03 | 21.31 | 19.34 | -1.82 | -8.60 | 72237.50 | 14465.50 | 8.41 |
| 2025-01-02 | 20.84 | 21.16 | 0.29 | 1.39 | 71523.65 | 15323.57 | 8.33 |
| 2024-12-31 | 21.76 | 20.87 | -0.68 | -3.16 | 56961.49 | 12210.64 | 6.64 |
| 2024-12-30 | 22.30 | 21.55 | -0.88 | -3.92 | 59193.54 | 12824.18 | 6.90 |
| 2024-12-27 | 22.30 | 22.43 | 0.13 | 0.58 | 49299.81 | 11084.27 | 5.74 |
日K线
周K线
月K线
