邵阳液压(301079)股票信息
| 股票代码 | 301079 |
| 股票名称 | 邵阳液压 |
| 最新价/元 | 15.81 |
| 涨跌额/元 | -3.89 |
| 涨跌幅/% | -19.75 |
| 买入/元 | 15.80 |
| 卖出/元 | 15.81 |
| 昨收/元 | 19.70 |
| 今开/元 | 18.81 |
| 最高/元 | 18.81 |
| 最低/元 | 15.79 |
| 成交量/手 | 135236.14 |
| 成交额/万 | 23176.47 |
| 股净值/元 | 263.50 |
| 市净率 | 3.52 |
| 总市值/万 | 172863.63 |
| 流通值/万 | 89142.76 |
| 换手率/% | 23.98 |
| 入市日期 | 2021-10-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
邵阳液压(301079)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 | 18.81 | 15.81 | -3.89 | -19.75 | 135236.14 | 23176.47 | 23.98 |
| 2024-10-08 | 20.01 | 19.70 | 2.13 | 12.12 | 191257.96 | 36787.47 | 33.92 |
| 2024-09-30 | 16.00 | 17.57 | 2.22 | 14.46 | 185986.25 | 30819.95 | 32.99 |
| 2024-09-27 | 14.59 | 15.35 | 1.03 | 7.19 | 121503.43 | 18155.69 | 21.55 |
| 2024-09-26 | 14.06 | 14.32 | 0.27 | 1.92 | 64956.20 | 9262.68 | 11.52 |
| 2024-09-25 | 13.97 | 14.05 | 0.29 | 2.11 | 66880.60 | 9427.20 | 11.74 |
| 2024-09-24 | 13.34 | 13.76 | 0.39 | 2.92 | 43802.30 | 5937.33 | 7.69 |
| 2024-09-23 | 13.59 | 13.37 | -0.19 | -1.40 | 38891.14 | 5217.65 | 6.82 |
| 2024-09-20 | 13.93 | 13.56 | -0.32 | -2.31 | 40280.00 | 5481.76 | 7.07 |
| 2024-09-19 | 13.98 | 13.88 | 0.00 | 0.00 | 36628.00 | 5085.86 | 6.43 |
| 2024-09-18 | 14.00 | 13.88 | 0.08 | 0.58 | 31664.62 | 4353.65 | 5.56 |
| 2024-09-13 | 14.05 | 13.80 | -0.21 | -1.50 | 29493.00 | 4105.31 | 5.18 |
| 2024-09-12 | 14.18 | 14.01 | -0.23 | -1.62 | 29741.09 | 4218.12 | 5.20 |
| 2024-09-11 | 14.54 | 14.24 | -0.18 | -1.25 | 30521.00 | 4355.25 | 5.34 |
| 2024-09-10 | 14.16 | 14.42 | 0.32 | 2.27 | 51783.60 | 7401.67 | 9.06 |
| 2024-09-09 | 14.33 | 14.10 | -0.28 | -1.95 | 62309.82 | 8756.65 | 10.90 |
| 2024-09-06 | 14.65 | 14.38 | -0.05 | -0.35 | 97226.34 | 14310.79 | 17.01 |
| 2024-09-05 | 14.19 | 14.43 | 0.24 | 1.69 | 36136.20 | 5190.78 | 6.32 |
| 2024-09-04 | 14.29 | 14.19 | -0.23 | -1.60 | 43155.72 | 6171.99 | 7.55 |
| 2024-09-03 | 14.53 | 14.42 | -0.11 | -0.76 | 50117.92 | 7229.82 | 8.77 |
| 2024-09-02 | 14.89 | 14.53 | -0.28 | -1.89 | 54058.28 | 7938.44 | 9.46 |
| 2024-08-30 | 14.44 | 14.81 | 0.21 | 1.44 | 77631.10 | 11557.90 | 13.58 |
| 2024-08-29 | 14.30 | 14.60 | 0.16 | 1.11 | 57647.00 | 8311.97 | 10.09 |
| 2024-08-28 | 14.20 | 14.44 | 0.12 | 0.84 | 54724.60 | 7913.38 | 9.58 |
| 2024-08-27 | 14.80 | 14.32 | -0.59 | -3.96 | 69271.60 | 10027.81 | 12.12 |
| 2024-08-26 | 15.05 | 14.91 | -0.12 | -0.80 | 51524.24 | 7652.95 | 9.02 |
| 2024-08-23 | 14.90 | 15.03 | 0.02 | 0.13 | 78153.27 | 11530.07 | 13.68 |
| 2024-08-22 | 15.06 | 15.01 | -0.17 | -1.12 | 84538.10 | 12926.35 | 14.79 |
| 2024-08-21 | 15.23 | 15.18 | -0.34 | -2.19 | 78897.74 | 11951.87 | 13.81 |
| 2024-08-20 | 16.00 | 15.52 | -0.89 | -5.42 | 116918.20 | 18316.20 | 20.46 |
| 2024-08-19 | 14.99 | 16.41 | 0.61 | 3.86 | 152342.40 | 23870.60 | 26.66 |
| 2024-08-16 | 17.16 | 15.80 | -0.83 | -4.99 | 193399.78 | 32756.76 | 33.84 |
| 2024-08-15 | 15.60 | 16.63 | 1.03 | 6.60 | 135562.88 | 21527.73 | 23.72 |
| 2024-08-14 | 15.56 | 15.60 | -0.21 | -1.33 | 104356.51 | 16488.41 | 18.26 |
| 2024-08-13 | 15.01 | 15.81 | 0.71 | 4.70 | 124305.70 | 19396.43 | 21.75 |
| 2024-08-12 | 15.75 | 15.10 | -0.91 | -5.68 | 118765.64 | 17867.52 | 20.78 |
| 2024-08-09 | 17.02 | 16.01 | -1.79 | -10.06 | 170318.85 | 28280.28 | 29.80 |
| 2024-08-08 | 16.80 | 17.80 | 0.74 | 4.34 | 245682.67 | 42996.68 | 42.99 |
| 2024-08-07 | 16.21 | 17.06 | 0.70 | 4.28 | 212050.19 | 36140.69 | 37.11 |
| 2024-08-06 | 15.80 | 16.36 | 0.86 | 5.55 | 185191.08 | 30066.77 | 32.41 |
| 2024-08-05 | 16.76 | 15.50 | -1.52 | -8.93 | 191699.56 | 31019.06 | 33.54 |
| 2024-08-02 | 17.65 | 17.02 | -1.47 | -7.95 | 218761.14 | 39600.51 | 38.28 |
| 2024-08-01 | 19.02 | 18.49 | -1.35 | -6.80 | 251446.29 | 47444.49 | 44.00 |
| 2024-07-31 | 18.80 | 19.84 | -0.26 | -1.29 | 324029.25 | 61779.45 | 56.70 |
| 2024-07-30 | 20.22 | 20.10 | -2.80 | -12.23 | 327236.76 | 66966.86 | 57.26 |
| 2024-07-29 | 19.98 | 22.90 | 2.30 | 11.17 | 405779.98 | 90425.09 | 71.01 |
| 2024-07-26 | 18.50 | 20.60 | 3.13 | 17.92 | 397271.98 | 76498.16 | 69.52 |
| 2024-07-25 | 16.55 | 17.47 | 2.91 | 19.99 | 249199.29 | 42874.57 | 43.61 |
| 2024-07-24 | 11.91 | 14.56 | 2.43 | 20.03 | 147122.98 | 20916.27 | 25.74 |
| 2024-07-23 | 11.95 | 12.13 | 0.11 | 0.92 | 43458.90 | 5336.42 | 7.60 |
| 2024-07-22 | 11.52 | 12.02 | 0.47 | 4.07 | 34510.90 | 4162.31 | 6.04 |
| 2024-07-19 | 11.31 | 11.55 | 0.18 | 1.58 | 14120.00 | 1624.40 | 2.47 |
| 2024-07-18 | 11.75 | 11.37 | -0.46 | -3.89 | 25197.00 | 2865.24 | 4.41 |
| 2024-07-17 | 12.13 | 11.83 | -0.26 | -2.15 | 17715.70 | 2111.76 | 3.10 |
| 2024-07-16 | 11.98 | 12.09 | -0.01 | -0.08 | 15344.52 | 1849.85 | 2.69 |
| 2024-07-15 | 12.29 | 12.10 | -0.32 | -2.58 | 19874.60 | 2397.69 | 3.48 |
| 2024-07-12 | 12.69 | 12.42 | -0.18 | -1.43 | 20774.62 | 2616.87 | 3.64 |
| 2024-07-11 | 12.49 | 12.60 | 0.35 | 2.86 | 21901.92 | 2745.27 | 3.83 |
| 2024-07-10 | 12.47 | 12.25 | -0.18 | -1.45 | 22716.19 | 2810.58 | 3.98 |
| 2024-07-09 | 11.86 | 12.43 | 0.36 | 2.98 | 31433.30 | 3820.76 | 5.50 |
| 2024-07-08 | 12.25 | 12.07 | -0.18 | -1.47 | 24501.00 | 2990.95 | 4.24 |
| 2024-07-05 | 12.04 | 12.25 | 0.19 | 1.58 | 22954.59 | 2792.32 | 3.97 |
| 2024-07-04 | 12.45 | 12.06 | -0.52 | -4.13 | 29520.18 | 3635.28 | 5.11 |
| 2024-07-03 | 12.93 | 12.58 | -0.52 | -3.97 | 38990.70 | 4951.88 | 6.75 |
| 2024-07-02 | 12.65 | 13.10 | 0.53 | 4.22 | 63161.14 | 8203.44 | 10.94 |
| 2024-07-01 | 12.62 | 12.57 | -0.19 | -1.49 | 37848.50 | 4716.49 | 6.55 |
| 2024-06-28 | 12.70 | 12.76 | 0.07 | 0.55 | 51077.70 | 6553.71 | 8.84 |
| 2024-06-27 | 12.80 | 12.69 | -0.28 | -2.16 | 65360.10 | 8382.58 | 11.32 |
| 2024-06-26 | 12.23 | 12.97 | 0.41 | 3.26 | 79805.82 | 10106.40 | 13.82 |
| 2024-06-25 | 11.45 | 12.56 | 1.10 | 9.60 | 82556.30 | 10089.30 | 14.29 |
| 2024-06-24 | 12.14 | 11.46 | -0.69 | -5.68 | 53106.01 | 6232.55 | 9.20 |
| 2024-06-21 | 11.87 | 12.15 | 0.27 | 2.27 | 51723.10 | 6253.51 | 8.96 |
| 2024-06-20 | 12.29 | 11.88 | -0.45 | -3.65 | 34441.00 | 4137.58 | 5.96 |
| 2024-06-19 | 12.31 | 12.33 | 0.02 | 0.16 | 49412.32 | 6073.56 | 8.56 |
| 2024-06-18 | 11.69 | 12.31 | 0.62 | 5.30 | 61868.77 | 7498.89 | 10.71 |
| 2024-06-17 | 11.49 | 11.69 | 0.10 | 0.86 | 37794.10 | 4437.61 | 6.54 |
| 2024-06-14 | 11.37 | 11.59 | 0.20 | 1.76 | 50805.99 | 5828.82 | 8.80 |
| 2024-06-13 | 11.40 | 11.39 | 0.00 | 0.00 | 31651.20 | 3589.17 | 5.48 |
| 2024-06-12 | 11.10 | 11.39 | 0.21 | 1.88 | 37179.21 | 4224.55 | 6.44 |
| 2024-06-11 | 10.99 | 11.18 | 0.21 | 1.91 | 40993.20 | 4449.79 | 7.10 |
| 2024-06-07 | 11.34 | 10.97 | -0.16 | -1.44 | 63677.76 | 7027.28 | 11.03 |
| 2024-06-06 | 12.50 | 11.13 | -1.51 | -11.95 | 101378.95 | 11648.58 | 17.55 |
| 2024-06-05 | 13.16 | 12.64 | -1.26 | -9.07 | 108532.80 | 13937.32 | 18.79 |
| 2024-06-04 | 13.10 | 13.90 | 0.20 | 1.46 | 168500.03 | 23537.39 | 29.17 |
| 2024-06-03 | 12.80 | 13.70 | 0.74 | 5.71 | 134761.24 | 17540.61 | 23.33 |
| 2024-05-31 | 11.68 | 12.96 | 1.43 | 12.40 | 103967.74 | 13303.24 | 18.00 |
| 2024-05-30 | 11.58 | 11.53 | -0.05 | -0.43 | 12108.30 | 1402.02 | 2.10 |
| 2024-05-29 | 11.48 | 11.58 | 0.11 | 0.96 | 12054.30 | 1396.60 | 2.09 |
| 2024-05-28 | 11.62 | 11.47 | -0.25 | -2.13 | 11168.72 | 1286.36 | 1.93 |
| 2024-05-27 | 11.57 | 11.72 | 0.18 | 1.56 | 12790.50 | 1470.77 | 2.21 |
| 2024-05-24 | 11.80 | 11.55 | -0.16 | -1.37 | 15698.60 | 1835.77 | 2.72 |
| 2024-05-23 | 11.90 | 11.71 | -0.28 | -2.34 | 21884.75 | 2600.85 | 3.79 |
| 2024-05-22 | 12.07 | 11.99 | -0.08 | -0.66 | 14486.62 | 1734.24 | 2.51 |
| 2024-05-21 | 12.28 | 12.07 | -0.32 | -2.58 | 19080.60 | 2317.77 | 3.30 |
| 2024-05-20 | 12.35 | 12.39 | 0.08 | 0.65 | 17875.43 | 2211.41 | 3.10 |
| 2024-05-17 | 12.26 | 12.31 | 0.05 | 0.41 | 24996.13 | 3075.43 | 4.33 |
| 2024-05-16 | 12.24 | 12.26 | 0.24 | 2.00 | 18985.35 | 2326.97 | 3.29 |
| 2024-05-15 | 11.96 | 12.02 | 0.06 | 0.50 | 20817.10 | 2505.21 | 3.60 |
| 2024-05-14 | 11.90 | 11.96 | 0.34 | 2.93 | 16281.60 | 1932.07 | 2.82 |
| 2024-05-13 | 11.81 | 11.62 | -0.31 | -2.60 | 20622.90 | 2398.06 | 3.57 |
日K线
周K线
月K线
