孩子王(301078)股票信息
| 股票代码 | 301078 |
| 股票名称 | 孩子王 |
| 最新价/元 | 10.92 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -2.33 |
| 买入/元 | 10.92 |
| 卖出/元 | 10.93 |
| 昨收/元 | 11.18 |
| 今开/元 | 10.32 |
| 最高/元 | 12.95 |
| 最低/元 | 9.96 |
| 成交量/手 | 1460381.47 |
| 成交额/万 | 164558.86 |
| 股净值/元 | 113.28 |
| 市净率 | 3.80 |
| 总市值/万 | 1216691.81 |
| 流通值/万 | 707436.20 |
| 换手率/% | 22.54 |
| 入市日期 | 2021-10-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
孩子王(301078)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 | 10.32 | 10.92 | -0.26 | -2.33 | 1460381.47 | 164558.86 | 22.54 |
| 2024-10-08 | 11.18 | 11.18 | 1.86 | 19.96 | 812577.94 | 90169.20 | 12.54 |
| 2024-09-30 | 8.14 | 9.32 | 1.55 | 19.95 | 925461.26 | 81882.19 | 14.29 |
| 2024-09-27 | 7.25 | 7.77 | 0.91 | 13.27 | 865942.59 | 64026.80 | 13.37 |
| 2024-09-26 | 6.62 | 6.88 | 0.13 | 1.93 | 477467.10 | 32342.21 | 7.37 |
| 2024-09-25 | 6.28 | 6.75 | 0.43 | 6.80 | 649482.47 | 42701.57 | 10.03 |
| 2024-09-24 | 5.76 | 6.32 | 0.57 | 9.91 | 521525.50 | 31649.47 | 8.05 |
| 2024-09-23 | 5.68 | 5.75 | 0.08 | 1.41 | 347801.69 | 19996.40 | 5.37 |
| 2024-09-20 | 5.63 | 5.67 | 0.05 | 0.89 | 462311.66 | 25776.61 | 7.14 |
| 2024-09-19 | 5.27 | 5.62 | 0.36 | 6.84 | 447114.77 | 24639.12 | 6.90 |
| 2024-09-18 | 5.18 | 5.26 | 0.09 | 1.74 | 184814.85 | 9654.07 | 2.85 |
| 2024-09-13 | 5.31 | 5.17 | -0.15 | -2.82 | 211685.42 | 11066.59 | 3.27 |
| 2024-09-12 | 5.18 | 5.32 | 0.15 | 2.90 | 256697.78 | 13631.75 | 3.96 |
| 2024-09-11 | 5.28 | 5.17 | -0.09 | -1.71 | 110864.00 | 5742.34 | 1.71 |
| 2024-09-10 | 5.25 | 5.26 | 0.02 | 0.38 | 129229.51 | 6738.73 | 1.99 |
| 2024-09-09 | 5.21 | 5.24 | 0.01 | 0.19 | 135990.00 | 7155.32 | 2.10 |
| 2024-09-06 | 5.30 | 5.23 | -0.07 | -1.32 | 159376.22 | 8387.90 | 2.46 |
| 2024-09-05 | 5.16 | 5.30 | 0.16 | 3.11 | 223864.63 | 11800.28 | 3.46 |
| 2024-09-04 | 5.19 | 5.14 | -0.05 | -0.96 | 91390.48 | 4731.20 | 1.41 |
| 2024-09-03 | 5.21 | 5.19 | -0.01 | -0.19 | 79731.00 | 4146.17 | 1.23 |
| 2024-09-02 | 5.30 | 5.20 | -0.09 | -1.70 | 120692.00 | 6365.35 | 1.86 |
| 2024-08-30 | 5.20 | 5.29 | 0.07 | 1.34 | 147334.80 | 7790.49 | 2.27 |
| 2024-08-29 | 5.09 | 5.22 | 0.07 | 1.36 | 163342.34 | 8405.18 | 2.52 |
| 2024-08-28 | 4.95 | 5.15 | 0.20 | 4.04 | 213743.78 | 10975.61 | 3.30 |
| 2024-08-27 | 5.01 | 4.95 | -0.07 | -1.39 | 54827.00 | 2728.42 | 0.85 |
| 2024-08-26 | 4.93 | 5.02 | 0.10 | 2.03 | 75858.00 | 3792.65 | 1.17 |
| 2024-08-23 | 4.92 | 4.92 | -0.02 | -0.41 | 89709.00 | 4396.79 | 1.38 |
| 2024-08-22 | 5.06 | 4.94 | -0.10 | -1.98 | 101012.19 | 5013.71 | 1.56 |
| 2024-08-21 | 5.13 | 5.04 | -0.09 | -1.75 | 76212.00 | 3876.93 | 1.18 |
| 2024-08-20 | 5.23 | 5.13 | -0.09 | -1.72 | 82925.00 | 4270.03 | 1.28 |
| 2024-08-19 | 5.30 | 5.22 | -0.10 | -1.88 | 107755.00 | 5656.28 | 1.66 |
| 2024-08-16 | 5.37 | 5.32 | 0.01 | 0.19 | 134065.22 | 7212.90 | 2.07 |
| 2024-08-15 | 5.20 | 5.31 | 0.06 | 1.14 | 93836.00 | 4967.54 | 1.45 |
| 2024-08-14 | 5.32 | 5.25 | -0.06 | -1.13 | 69592.80 | 3666.83 | 1.07 |
| 2024-08-13 | 5.30 | 5.31 | -0.02 | -0.38 | 89574.23 | 4725.43 | 1.38 |
| 2024-08-12 | 5.37 | 5.33 | -0.06 | -1.11 | 101011.00 | 5385.32 | 1.56 |
| 2024-08-09 | 5.51 | 5.39 | -0.14 | -2.53 | 154043.00 | 8395.32 | 2.38 |
| 2024-08-08 | 5.43 | 5.53 | -0.01 | -0.18 | 237990.99 | 13143.23 | 3.67 |
| 2024-08-07 | 5.51 | 5.54 | 0.06 | 1.10 | 307884.40 | 17022.24 | 4.75 |
| 2024-08-06 | 5.38 | 5.48 | 0.19 | 3.59 | 192469.80 | 10429.58 | 2.97 |
| 2024-08-05 | 5.38 | 5.29 | -0.05 | -0.94 | 215945.00 | 11656.54 | 3.33 |
| 2024-08-02 | 5.37 | 5.34 | -0.04 | -0.74 | 130795.00 | 7054.29 | 2.02 |
| 2024-08-01 | 5.40 | 5.38 | -0.01 | -0.19 | 125990.00 | 6783.92 | 1.94 |
| 2024-07-31 | 5.24 | 5.39 | 0.14 | 2.67 | 150432.42 | 8057.02 | 2.32 |
| 2024-07-30 | 5.16 | 5.25 | 0.06 | 1.16 | 88596.71 | 4640.87 | 1.37 |
| 2024-07-29 | 5.23 | 5.19 | -0.04 | -0.77 | 78578.51 | 4086.02 | 1.21 |
| 2024-07-26 | 5.11 | 5.23 | 0.13 | 2.55 | 113681.70 | 5899.81 | 1.75 |
| 2024-07-25 | 5.14 | 5.10 | 0.02 | 0.39 | 96062.80 | 4907.82 | 1.48 |
| 2024-07-24 | 5.10 | 5.08 | -0.06 | -1.17 | 101512.60 | 5183.24 | 1.57 |
| 2024-07-23 | 5.25 | 5.14 | -0.12 | -2.28 | 138911.07 | 7250.38 | 2.14 |
| 2024-07-22 | 5.35 | 5.26 | -0.11 | -2.05 | 149243.70 | 7865.84 | 2.30 |
| 2024-07-19 | 5.38 | 5.37 | -0.10 | -1.83 | 203107.75 | 10837.37 | 3.14 |
| 2024-07-18 | 5.29 | 5.47 | 0.11 | 2.05 | 221191.87 | 11893.67 | 3.41 |
| 2024-07-17 | 5.27 | 5.36 | 0.07 | 1.32 | 196355.00 | 10516.71 | 3.03 |
| 2024-07-16 | 5.31 | 5.29 | -0.12 | -2.22 | 197593.56 | 10412.34 | 3.05 |
| 2024-07-15 | 5.33 | 5.41 | 0.08 | 1.50 | 291596.25 | 15634.36 | 4.50 |
| 2024-07-12 | 5.13 | 5.33 | 0.18 | 3.50 | 253643.10 | 13397.33 | 3.92 |
| 2024-07-11 | 5.11 | 5.15 | 0.15 | 3.00 | 171883.60 | 8810.60 | 2.65 |
| 2024-07-10 | 5.00 | 5.00 | -0.05 | -0.99 | 189553.50 | 9554.79 | 2.93 |
| 2024-07-09 | 5.08 | 5.05 | -0.02 | -0.39 | 211202.04 | 10523.79 | 3.26 |
| 2024-07-08 | 5.30 | 5.07 | -0.28 | -5.23 | 234964.60 | 12076.24 | 3.63 |
| 2024-07-05 | 5.30 | 5.35 | -0.02 | -0.37 | 241150.75 | 12869.46 | 3.72 |
| 2024-07-04 | 5.34 | 5.37 | -0.29 | -5.12 | 397196.08 | 21397.82 | 6.13 |
| 2024-07-03 | 5.26 | 5.66 | 0.43 | 8.22 | 541961.65 | 30882.36 | 8.37 |
| 2024-07-02 | 5.11 | 5.23 | 0.14 | 2.75 | 190858.20 | 9966.41 | 2.95 |
| 2024-07-01 | 5.02 | 5.09 | 0.03 | 0.59 | 105928.40 | 5354.45 | 1.63 |
| 2024-06-28 | 5.03 | 5.06 | 0.05 | 1.00 | 149929.40 | 7606.57 | 2.31 |
| 2024-06-27 | 5.10 | 5.01 | -0.09 | -1.77 | 91261.00 | 4629.88 | 1.41 |
| 2024-06-26 | 5.00 | 5.15 | 0.15 | 3.00 | 105755.23 | 5347.73 | 1.63 |
| 2024-06-25 | 4.91 | 5.00 | 0.09 | 1.83 | 89538.00 | 4460.59 | 1.38 |
| 2024-06-24 | 5.08 | 4.91 | -0.25 | -4.85 | 140792.30 | 7003.51 | 2.17 |
| 2024-06-21 | 5.20 | 5.16 | -0.03 | -0.58 | 77057.60 | 4007.14 | 1.19 |
| 2024-06-20 | 5.40 | 5.19 | -0.22 | -4.07 | 121864.53 | 6404.79 | 1.88 |
| 2024-06-19 | 5.49 | 5.41 | -0.15 | -2.70 | 87645.56 | 4777.22 | 1.35 |
| 2024-06-18 | 5.53 | 5.56 | 0.02 | 0.36 | 85666.53 | 4751.23 | 1.35 |
| 2024-06-17 | 5.50 | 5.54 | -0.02 | -0.36 | 55817.00 | 3090.79 | 0.88 |
| 2024-06-14 | 5.54 | 5.56 | 0.03 | 0.54 | 96230.26 | 5286.97 | 1.51 |
| 2024-06-13 | 5.67 | 5.53 | -0.14 | -2.47 | 85177.23 | 4742.94 | 1.34 |
| 2024-06-12 | 5.64 | 5.67 | 0.01 | 0.18 | 80449.27 | 4591.41 | 1.27 |
| 2024-06-11 | 5.60 | 5.66 | 0.01 | 0.18 | 61467.26 | 3451.87 | 0.97 |
| 2024-06-07 | 5.62 | 5.65 | 0.07 | 1.25 | 71857.69 | 4046.83 | 1.13 |
| 2024-06-06 | 5.85 | 5.58 | -0.19 | -3.29 | 98425.68 | 5560.88 | 1.55 |
| 2024-06-05 | 5.88 | 5.77 | -0.16 | -2.70 | 79111.16 | 4629.30 | 1.25 |
| 2024-06-04 | 5.80 | 5.93 | 0.09 | 1.54 | 123907.00 | 7290.53 | 1.95 |
| 2024-06-03 | 6.12 | 5.84 | -0.38 | -6.11 | 148994.70 | 8801.44 | 2.35 |
| 2024-05-31 | 6.16 | 6.22 | 0.09 | 1.47 | 72504.99 | 4515.30 | 1.14 |
| 2024-05-30 | 6.22 | 6.13 | -0.08 | -1.29 | 71987.67 | 4418.67 | 1.13 |
| 2024-05-29 | 6.23 | 6.21 | -0.07 | -1.12 | 70619.00 | 4405.36 | 1.11 |
| 2024-05-28 | 6.27 | 6.28 | -0.05 | -0.79 | 117505.42 | 7399.83 | 1.85 |
| 2024-05-27 | 6.47 | 6.33 | -0.06 | -0.94 | 97001.39 | 6118.54 | 1.53 |
| 2024-05-24 | 6.45 | 6.39 | -0.08 | -1.24 | 135309.69 | 8731.71 | 2.13 |
| 2024-05-23 | 6.63 | 6.47 | -0.23 | -3.43 | 130332.35 | 8492.61 | 2.05 |
| 2024-05-22 | 6.52 | 6.70 | 0.15 | 2.29 | 194213.26 | 12954.64 | 3.06 |
| 2024-05-21 | 6.46 | 6.55 | 0.06 | 0.92 | 168855.00 | 11021.68 | 2.66 |
| 2024-05-20 | 6.40 | 6.49 | 0.07 | 1.09 | 117760.48 | 7625.23 | 1.85 |
| 2024-05-17 | 6.39 | 6.42 | 0.00 | 0.00 | 82195.57 | 5260.18 | 1.29 |
| 2024-05-16 | 6.33 | 6.42 | 0.12 | 1.91 | 84240.00 | 5400.24 | 1.33 |
| 2024-05-15 | 6.29 | 6.30 | -0.02 | -0.32 | 59603.56 | 3759.30 | 0.94 |
| 2024-05-14 | 6.18 | 6.32 | 0.17 | 2.76 | 90837.12 | 5715.91 | 1.43 |
| 2024-05-13 | 6.35 | 6.15 | -0.23 | -3.61 | 106859.95 | 6624.15 | 1.68 |
日K线
周K线
月K线
