久盛电气(301082)股票信息
| 股票代码 | 301082 |
| 股票名称 | 久盛电气 |
| 最新价/元 | 9.70 |
| 涨跌额/元 | -1.49 |
| 涨跌幅/% | -13.32 |
| 买入/元 | 9.68 |
| 卖出/元 | 9.70 |
| 昨收/元 | 11.19 |
| 今开/元 | 10.80 |
| 最高/元 | 10.88 |
| 最低/元 | 9.70 |
| 成交量/手 | 121191.36 |
| 成交额/万 | 12464.61 |
| 股净值/元 | 31.29 |
| 市净率 | 2.04 |
| 总市值/万 | 219519.90 |
| 流通值/万 | 92260.65 |
| 换手率/% | 12.74 |
| 入市日期 | 2021-10-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
久盛电气(301082)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 | 10.80 | 9.70 | -1.49 | -13.32 | 121191.36 | 12464.61 | 12.74 |
| 2024-10-08 | 11.99 | 11.19 | 1.01 | 9.92 | 185034.53 | 20564.69 | 19.45 |
| 2024-09-30 | 9.45 | 10.18 | 1.18 | 13.11 | 156924.32 | 15222.25 | 16.50 |
| 2024-09-27 | 8.57 | 9.00 | 0.51 | 6.01 | 83671.43 | 7394.45 | 8.80 |
| 2024-09-26 | 8.25 | 8.49 | 0.20 | 2.41 | 46988.34 | 3940.85 | 4.94 |
| 2024-09-25 | 8.28 | 8.29 | 0.10 | 1.22 | 47424.39 | 3961.01 | 4.99 |
| 2024-09-24 | 8.01 | 8.19 | 0.19 | 2.38 | 35306.20 | 2856.61 | 3.71 |
| 2024-09-23 | 8.08 | 8.00 | -0.09 | -1.11 | 20168.20 | 1624.93 | 2.12 |
| 2024-09-20 | 8.21 | 8.09 | -0.12 | -1.46 | 28217.80 | 2287.87 | 2.97 |
| 2024-09-19 | 8.02 | 8.21 | 0.26 | 3.27 | 29401.20 | 2399.26 | 3.09 |
| 2024-09-18 | 8.02 | 7.95 | -0.06 | -0.75 | 28398.80 | 2249.42 | 2.99 |
| 2024-09-13 | 8.26 | 8.01 | -0.22 | -2.67 | 29224.04 | 2376.83 | 3.07 |
| 2024-09-12 | 8.28 | 8.23 | 0.01 | 0.12 | 41985.60 | 3513.45 | 4.41 |
| 2024-09-11 | 8.26 | 8.22 | -0.09 | -1.08 | 35465.00 | 2955.21 | 3.73 |
| 2024-09-10 | 8.19 | 8.31 | 0.20 | 2.47 | 44925.80 | 3701.28 | 4.72 |
| 2024-09-09 | 8.02 | 8.11 | 0.07 | 0.87 | 30684.22 | 2481.21 | 3.23 |
| 2024-09-06 | 8.40 | 8.04 | -0.32 | -3.83 | 42481.00 | 3475.81 | 4.47 |
| 2024-09-05 | 8.31 | 8.36 | 0.07 | 0.84 | 30245.82 | 2522.24 | 3.18 |
| 2024-09-04 | 8.38 | 8.29 | -0.12 | -1.43 | 33665.32 | 2812.77 | 3.54 |
| 2024-09-03 | 8.49 | 8.41 | -0.04 | -0.47 | 34482.40 | 2908.55 | 3.63 |
| 2024-09-02 | 8.75 | 8.45 | -0.29 | -3.32 | 47025.00 | 4055.26 | 4.94 |
| 2024-08-30 | 8.60 | 8.74 | 0.12 | 1.39 | 49687.44 | 4361.16 | 5.22 |
| 2024-08-29 | 8.49 | 8.62 | 0.06 | 0.70 | 46963.60 | 4054.07 | 4.94 |
| 2024-08-28 | 8.33 | 8.56 | 0.05 | 0.59 | 58539.85 | 4996.11 | 6.15 |
| 2024-08-27 | 9.15 | 8.51 | -0.74 | -8.00 | 84014.58 | 7411.30 | 8.83 |
| 2024-08-26 | 9.04 | 9.25 | 0.07 | 0.76 | 76221.84 | 6905.34 | 8.01 |
| 2024-08-23 | 9.60 | 9.18 | -0.33 | -3.47 | 122433.40 | 11287.62 | 12.87 |
| 2024-08-22 | 9.21 | 9.51 | 0.38 | 4.16 | 173665.78 | 16309.20 | 18.26 |
| 2024-08-21 | 8.75 | 9.13 | -0.15 | -1.62 | 101185.60 | 9212.36 | 10.64 |
| 2024-08-20 | 9.00 | 9.28 | 0.41 | 4.62 | 133471.56 | 12554.96 | 14.03 |
| 2024-08-19 | 9.05 | 8.87 | -0.16 | -1.77 | 33433.60 | 2992.29 | 3.52 |
| 2024-08-16 | 9.14 | 9.03 | -0.04 | -0.44 | 35900.63 | 3260.56 | 3.77 |
| 2024-08-15 | 8.93 | 9.07 | 0.10 | 1.12 | 42612.00 | 3822.26 | 4.48 |
| 2024-08-14 | 9.03 | 8.97 | 0.00 | 0.00 | 40968.80 | 3710.05 | 4.31 |
| 2024-08-13 | 8.82 | 8.97 | 0.15 | 1.70 | 36783.80 | 3252.73 | 3.87 |
| 2024-08-12 | 9.02 | 8.82 | -0.20 | -2.22 | 37351.40 | 3333.25 | 3.93 |
| 2024-08-09 | 8.97 | 9.02 | 0.10 | 1.12 | 54074.40 | 4925.08 | 5.69 |
| 2024-08-08 | 9.26 | 8.92 | -0.38 | -4.09 | 56931.40 | 5128.40 | 5.99 |
| 2024-08-07 | 8.99 | 9.30 | 0.35 | 3.91 | 84364.00 | 7811.88 | 8.87 |
| 2024-08-06 | 8.80 | 8.95 | 0.25 | 2.87 | 44988.40 | 3985.81 | 4.73 |
| 2024-08-05 | 9.13 | 8.70 | -0.53 | -5.74 | 67455.80 | 6046.64 | 7.09 |
| 2024-08-02 | 9.50 | 9.23 | -0.46 | -4.75 | 92447.20 | 8665.65 | 9.72 |
| 2024-08-01 | 9.31 | 9.69 | 0.40 | 4.31 | 133767.00 | 12850.75 | 14.06 |
| 2024-07-31 | 9.00 | 9.29 | 0.21 | 2.31 | 57302.80 | 5275.51 | 6.02 |
| 2024-07-30 | 9.06 | 9.08 | -0.03 | -0.33 | 31098.20 | 2825.55 | 3.27 |
| 2024-07-29 | 9.10 | 9.11 | 0.07 | 0.77 | 38118.82 | 3468.68 | 4.01 |
| 2024-07-26 | 8.91 | 9.04 | 0.13 | 1.46 | 35185.60 | 3173.20 | 3.70 |
| 2024-07-25 | 8.81 | 8.91 | 0.06 | 0.68 | 38110.80 | 3378.24 | 4.01 |
| 2024-07-24 | 8.90 | 8.85 | -0.11 | -1.23 | 43956.80 | 3909.47 | 4.62 |
| 2024-07-23 | 9.19 | 8.96 | -0.23 | -2.50 | 43575.60 | 3971.61 | 4.58 |
| 2024-07-22 | 9.00 | 9.19 | 0.16 | 1.77 | 54956.00 | 5041.33 | 5.78 |
| 2024-07-19 | 8.84 | 9.03 | 0.23 | 2.61 | 55751.40 | 5014.51 | 5.86 |
| 2024-07-18 | 8.71 | 8.80 | -0.08 | -0.90 | 55014.05 | 4794.99 | 5.78 |
| 2024-07-17 | 9.20 | 8.88 | -0.33 | -3.58 | 59594.61 | 5338.40 | 6.27 |
| 2024-07-16 | 9.40 | 9.21 | -0.12 | -1.29 | 69287.85 | 6398.04 | 7.28 |
| 2024-07-15 | 10.02 | 9.33 | -0.51 | -5.18 | 88981.20 | 8463.91 | 9.36 |
| 2024-07-12 | 9.80 | 9.84 | 0.06 | 0.61 | 66368.60 | 6538.92 | 6.98 |
| 2024-07-11 | 9.72 | 9.78 | 0.29 | 3.06 | 66654.60 | 6482.98 | 7.01 |
| 2024-07-10 | 9.58 | 9.49 | -0.15 | -1.56 | 63897.80 | 6121.11 | 6.72 |
| 2024-07-09 | 9.41 | 9.64 | 0.32 | 3.43 | 80197.61 | 7548.35 | 8.43 |
| 2024-07-08 | 9.56 | 9.32 | -0.25 | -2.61 | 53915.40 | 5053.64 | 5.67 |
| 2024-07-05 | 9.88 | 9.57 | -0.19 | -1.95 | 75536.17 | 7250.73 | 7.94 |
| 2024-07-04 | 10.00 | 9.76 | -0.23 | -2.30 | 73483.76 | 7269.73 | 7.73 |
| 2024-07-03 | 10.55 | 9.99 | -0.67 | -6.29 | 143045.44 | 14495.39 | 15.04 |
| 2024-07-02 | 10.79 | 10.66 | -0.26 | -2.38 | 118382.62 | 12701.75 | 12.45 |
| 2024-07-01 | 10.73 | 10.92 | 0.09 | 0.83 | 131094.97 | 14239.98 | 13.78 |
| 2024-06-28 | 10.52 | 10.83 | 0.28 | 2.65 | 182653.08 | 19982.62 | 19.20 |
| 2024-06-27 | 10.65 | 10.55 | -0.27 | -2.50 | 131090.44 | 13891.75 | 13.78 |
| 2024-06-26 | 10.37 | 10.82 | 0.24 | 2.27 | 144261.02 | 15429.63 | 15.17 |
| 2024-06-25 | 10.25 | 10.58 | 0.28 | 2.72 | 136638.93 | 14255.01 | 14.37 |
| 2024-06-24 | 10.76 | 10.30 | -0.53 | -4.89 | 141916.01 | 14952.62 | 14.92 |
| 2024-06-21 | 11.56 | 10.83 | -1.01 | -8.53 | 214347.24 | 23865.93 | 22.54 |
| 2024-06-20 | 12.30 | 11.84 | -0.93 | -7.28 | 264025.84 | 31783.89 | 27.76 |
| 2024-06-19 | 13.52 | 12.77 | -0.74 | -5.48 | 289266.71 | 37763.61 | 30.41 |
| 2024-06-18 | 13.30 | 13.51 | -0.16 | -1.17 | 354358.25 | 47389.84 | 37.26 |
| 2024-06-17 | 12.89 | 13.67 | 0.22 | 1.64 | 448391.89 | 58730.15 | 47.14 |
| 2024-06-14 | 12.18 | 13.45 | 1.93 | 16.75 | 515379.16 | 69037.30 | 54.19 |
| 2024-06-13 | 9.65 | 11.52 | 1.92 | 20.00 | 151524.32 | 17049.07 | 15.93 |
| 2024-06-12 | 9.70 | 9.60 | -0.19 | -1.94 | 63798.00 | 6200.40 | 6.71 |
| 2024-06-11 | 9.38 | 9.79 | 0.01 | 0.10 | 81059.29 | 7638.94 | 8.52 |
| 2024-06-07 | 10.00 | 9.78 | 0.25 | 2.62 | 79623.76 | 7774.58 | 8.37 |
| 2024-06-06 | 10.54 | 9.53 | -1.23 | -11.43 | 113068.33 | 11379.09 | 11.89 |
| 2024-06-05 | 15.70 | 15.25 | -1.00 | -6.15 | 95417.93 | 14662.00 | 14.04 |
| 2024-06-04 | 14.48 | 16.25 | 1.48 | 10.02 | 143183.31 | 22012.79 | 21.08 |
| 2024-06-03 | 15.52 | 14.77 | -0.65 | -4.22 | 104830.61 | 15889.00 | 15.43 |
| 2024-05-31 | 13.85 | 15.42 | 1.57 | 11.34 | 150541.38 | 22410.97 | 22.16 |
| 2024-05-30 | 14.46 | 13.85 | -0.94 | -6.36 | 74936.61 | 10467.62 | 11.03 |
| 2024-05-29 | 14.82 | 14.79 | -0.63 | -4.09 | 100894.45 | 14773.05 | 14.85 |
| 2024-05-28 | 14.15 | 15.42 | 0.45 | 3.01 | 152923.03 | 22556.46 | 22.51 |
| 2024-05-27 | 13.58 | 14.97 | 1.23 | 8.95 | 163124.72 | 24113.23 | 24.01 |
| 2024-05-24 | 12.70 | 13.74 | 1.04 | 8.19 | 113163.50 | 15547.27 | 16.66 |
| 2024-05-23 | 13.22 | 12.70 | -0.54 | -4.08 | 29684.00 | 3822.49 | 4.37 |
| 2024-05-22 | 12.96 | 13.24 | 0.47 | 3.68 | 31501.00 | 4116.97 | 4.64 |
| 2024-05-21 | 12.93 | 12.77 | -0.17 | -1.31 | 16849.00 | 2154.65 | 2.48 |
| 2024-05-20 | 12.90 | 12.94 | 0.06 | 0.47 | 19896.00 | 2573.05 | 2.93 |
| 2024-05-17 | 12.83 | 12.88 | 0.13 | 1.02 | 16594.00 | 2121.46 | 2.44 |
| 2024-05-16 | 12.67 | 12.75 | 0.15 | 1.19 | 21699.00 | 2768.48 | 3.19 |
| 2024-05-15 | 12.68 | 12.60 | -0.16 | -1.25 | 21454.98 | 2725.82 | 3.16 |
| 2024-05-14 | 12.70 | 12.76 | -0.17 | -1.32 | 40003.98 | 5107.51 | 5.89 |
| 2024-05-13 | 12.96 | 12.93 | -0.14 | -1.07 | 35315.56 | 4507.69 | 5.20 |
日K线
周K线
月K线
