戎美股份(301088)股票信息
| 股票代码 | 301088 |
| 股票名称 | 戎美股份 |
| 最新价/元 | 12.38 |
| 涨跌额/元 | -1.42 |
| 涨跌幅/% | -10.29 |
| 买入/元 | 12.37 |
| 卖出/元 | 12.38 |
| 昨收/元 | 13.80 |
| 今开/元 | 13.69 |
| 最高/元 | 13.69 |
| 最低/元 | 12.38 |
| 成交量/手 | 35744.92 |
| 成交额/万 | 4666.97 |
| 股净值/元 | 33.46 |
| 市净率 | 1.12 |
| 总市值/万 | 282264.00 |
| 流通值/万 | 71494.50 |
| 换手率/% | 6.19 |
| 入市日期 | 2021-10-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
戎美股份(301088)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 | 13.69 | 12.38 | -1.42 | -10.29 | 35744.92 | 4666.97 | 6.19 |
| 2024-10-08 | 14.79 | 13.80 | 0.90 | 6.98 | 61726.35 | 8650.24 | 10.69 |
| 2024-09-30 | 11.90 | 12.90 | 1.38 | 11.98 | 56638.41 | 7009.77 | 9.81 |
| 2024-09-27 | 11.30 | 11.52 | 0.48 | 4.35 | 24191.00 | 2743.92 | 4.19 |
| 2024-09-26 | 10.79 | 11.04 | 0.23 | 2.13 | 12740.80 | 1395.19 | 2.21 |
| 2024-09-25 | 10.80 | 10.81 | 0.15 | 1.41 | 14512.00 | 1574.50 | 2.51 |
| 2024-09-24 | 10.46 | 10.66 | 0.23 | 2.21 | 9824.76 | 1042.50 | 1.70 |
| 2024-09-23 | 10.48 | 10.43 | -0.05 | -0.48 | 3527.44 | 368.99 | 0.61 |
| 2024-09-20 | 10.60 | 10.48 | -0.03 | -0.29 | 4245.00 | 445.77 | 0.74 |
| 2024-09-19 | 10.25 | 10.51 | 0.29 | 2.84 | 6132.17 | 638.82 | 1.06 |
| 2024-09-18 | 10.50 | 10.22 | -0.19 | -1.83 | 5301.07 | 544.09 | 0.92 |
| 2024-09-13 | 10.51 | 10.41 | -0.12 | -1.14 | 4545.47 | 476.99 | 0.79 |
| 2024-09-12 | 10.61 | 10.53 | -0.07 | -0.66 | 3183.00 | 337.92 | 0.55 |
| 2024-09-11 | 10.69 | 10.60 | -0.05 | -0.47 | 4301.00 | 455.96 | 0.74 |
| 2024-09-10 | 10.54 | 10.65 | 0.11 | 1.04 | 4388.45 | 464.58 | 0.76 |
| 2024-09-09 | 10.52 | 10.54 | -0.01 | -0.10 | 4569.00 | 481.04 | 0.79 |
| 2024-09-06 | 10.78 | 10.55 | -0.24 | -2.22 | 8798.00 | 943.55 | 1.52 |
| 2024-09-05 | 10.77 | 10.79 | 0.26 | 2.47 | 10538.17 | 1129.49 | 1.82 |
| 2024-09-04 | 10.60 | 10.53 | -0.13 | -1.22 | 4383.00 | 465.23 | 0.76 |
| 2024-09-03 | 10.49 | 10.66 | 0.17 | 1.62 | 4361.00 | 463.12 | 0.76 |
| 2024-09-02 | 10.60 | 10.49 | -0.11 | -1.04 | 5117.00 | 542.90 | 0.89 |
| 2024-08-30 | 10.55 | 10.60 | 0.04 | 0.38 | 9463.00 | 1006.98 | 1.64 |
| 2024-08-29 | 10.33 | 10.56 | 0.09 | 0.86 | 3873.00 | 406.87 | 0.67 |
| 2024-08-28 | 10.22 | 10.47 | 0.17 | 1.65 | 4329.00 | 450.55 | 0.75 |
| 2024-08-27 | 10.43 | 10.30 | -0.12 | -1.15 | 3848.00 | 398.69 | 0.67 |
| 2024-08-26 | 10.15 | 10.42 | 0.28 | 2.76 | 6753.00 | 702.12 | 1.17 |
| 2024-08-23 | 10.25 | 10.14 | -0.20 | -1.93 | 9801.00 | 999.01 | 1.70 |
| 2024-08-22 | 10.44 | 10.34 | -0.07 | -0.67 | 12547.00 | 1320.00 | 2.17 |
| 2024-08-21 | 10.36 | 10.41 | 0.00 | 0.00 | 3858.80 | 400.91 | 0.67 |
| 2024-08-20 | 10.71 | 10.41 | -0.28 | -2.62 | 5985.00 | 629.42 | 1.04 |
| 2024-08-19 | 10.61 | 10.69 | 0.00 | 0.00 | 6149.00 | 655.86 | 1.06 |
| 2024-08-16 | 10.95 | 10.69 | -0.26 | -2.37 | 18227.58 | 1954.29 | 3.16 |
| 2024-08-15 | 10.64 | 10.95 | 0.25 | 2.34 | 18823.87 | 2050.17 | 3.26 |
| 2024-08-14 | 10.66 | 10.70 | 0.04 | 0.38 | 4780.00 | 511.54 | 0.83 |
| 2024-08-13 | 10.53 | 10.66 | 0.08 | 0.76 | 5238.00 | 556.29 | 0.91 |
| 2024-08-12 | 10.59 | 10.58 | -0.02 | -0.19 | 4687.00 | 495.00 | 0.81 |
| 2024-08-09 | 10.80 | 10.60 | -0.12 | -1.12 | 6100.80 | 650.43 | 1.06 |
| 2024-08-08 | 10.65 | 10.72 | 0.08 | 0.75 | 7632.58 | 811.94 | 1.32 |
| 2024-08-07 | 10.71 | 10.64 | -0.07 | -0.65 | 8117.00 | 871.97 | 1.41 |
| 2024-08-06 | 10.52 | 10.71 | 0.25 | 2.39 | 9380.76 | 999.52 | 1.62 |
| 2024-08-05 | 10.80 | 10.46 | -0.40 | -3.68 | 12603.00 | 1350.95 | 2.18 |
| 2024-08-02 | 10.85 | 10.86 | -0.05 | -0.46 | 9225.00 | 1010.03 | 1.60 |
| 2024-08-01 | 11.36 | 10.91 | -0.07 | -0.64 | 17312.58 | 1907.51 | 3.00 |
| 2024-07-31 | 10.51 | 10.98 | 0.51 | 4.87 | 17796.54 | 1913.97 | 3.08 |
| 2024-07-30 | 10.30 | 10.47 | 0.08 | 0.77 | 7182.24 | 746.91 | 1.24 |
| 2024-07-29 | 10.34 | 10.39 | 0.03 | 0.29 | 6173.00 | 641.44 | 1.07 |
| 2024-07-26 | 10.21 | 10.36 | 0.07 | 0.68 | 6324.00 | 654.23 | 1.10 |
| 2024-07-25 | 10.11 | 10.29 | 0.14 | 1.38 | 6139.00 | 627.72 | 1.06 |
| 2024-07-24 | 10.35 | 10.15 | -0.03 | -0.30 | 7059.00 | 721.60 | 1.22 |
| 2024-07-23 | 10.31 | 10.18 | -0.11 | -1.07 | 7043.00 | 725.49 | 1.22 |
| 2024-07-22 | 10.20 | 10.29 | 0.08 | 0.78 | 6924.00 | 711.40 | 1.20 |
| 2024-07-19 | 10.24 | 10.21 | 0.00 | 0.00 | 9548.00 | 976.29 | 1.65 |
| 2024-07-18 | 10.55 | 10.21 | -0.35 | -3.31 | 16647.53 | 1713.66 | 2.88 |
| 2024-07-17 | 10.78 | 10.56 | -0.22 | -2.04 | 28103.89 | 3087.52 | 4.87 |
| 2024-07-16 | 10.34 | 10.78 | 0.39 | 3.75 | 12649.37 | 1346.68 | 2.19 |
| 2024-07-15 | 10.60 | 10.39 | -0.12 | -1.14 | 6486.00 | 673.11 | 1.12 |
| 2024-07-12 | 10.40 | 10.51 | 0.13 | 1.25 | 10902.81 | 1145.58 | 1.89 |
| 2024-07-11 | 10.60 | 10.82 | 0.39 | 3.74 | 9493.69 | 1020.70 | 1.64 |
| 2024-07-10 | 10.49 | 10.43 | -0.12 | -1.14 | 4823.56 | 507.89 | 0.84 |
| 2024-07-09 | 10.63 | 10.55 | 0.13 | 1.25 | 6615.00 | 691.83 | 1.15 |
| 2024-07-08 | 10.73 | 10.42 | -0.46 | -4.23 | 7064.00 | 739.71 | 1.22 |
| 2024-07-05 | 10.75 | 10.88 | 0.15 | 1.40 | 6255.00 | 671.75 | 1.08 |
| 2024-07-04 | 11.21 | 10.73 | -0.48 | -4.28 | 11047.94 | 1197.34 | 1.91 |
| 2024-07-03 | 11.37 | 11.21 | -0.12 | -1.06 | 6601.00 | 746.30 | 1.14 |
| 2024-07-02 | 11.23 | 11.33 | 0.07 | 0.62 | 7958.00 | 902.92 | 1.38 |
| 2024-07-01 | 11.15 | 11.26 | 0.06 | 0.54 | 5429.73 | 607.79 | 0.94 |
| 2024-06-28 | 11.55 | 11.20 | -0.09 | -0.80 | 11817.00 | 1325.02 | 2.05 |
| 2024-06-27 | 11.35 | 11.29 | -0.07 | -0.62 | 7614.00 | 867.29 | 1.32 |
| 2024-06-26 | 10.96 | 11.36 | 0.40 | 3.65 | 7218.94 | 810.18 | 1.25 |
| 2024-06-25 | 10.69 | 10.96 | 0.21 | 1.95 | 5723.06 | 625.02 | 0.99 |
| 2024-06-24 | 11.10 | 10.75 | -0.50 | -4.44 | 7588.00 | 829.07 | 1.31 |
| 2024-06-21 | 11.17 | 11.25 | 0.05 | 0.45 | 4489.35 | 503.98 | 0.78 |
| 2024-06-20 | 11.30 | 11.20 | -0.08 | -0.71 | 5656.00 | 635.09 | 0.98 |
| 2024-06-19 | 11.27 | 11.28 | 0.00 | 0.00 | 5146.00 | 581.04 | 0.89 |
| 2024-06-18 | 11.24 | 11.28 | 0.03 | 0.27 | 6655.69 | 752.01 | 1.15 |
| 2024-06-17 | 11.90 | 11.25 | -0.36 | -3.10 | 10089.60 | 1141.10 | 1.75 |
| 2024-06-14 | 11.53 | 11.61 | 0.10 | 0.87 | 6555.38 | 755.79 | 1.14 |
| 2024-06-13 | 11.69 | 11.51 | -0.19 | -1.62 | 6993.00 | 808.14 | 1.21 |
| 2024-06-12 | 11.48 | 11.70 | 0.22 | 1.92 | 6191.20 | 720.30 | 1.07 |
| 2024-06-11 | 11.41 | 11.48 | 0.06 | 0.53 | 8463.00 | 960.92 | 1.47 |
| 2024-06-07 | 11.13 | 11.42 | 0.44 | 4.01 | 12845.74 | 1460.42 | 2.22 |
| 2024-06-06 | 11.50 | 10.98 | -0.50 | -4.36 | 11206.00 | 1247.43 | 1.94 |
| 2024-06-05 | 11.63 | 11.48 | -0.15 | -1.29 | 7584.20 | 877.66 | 1.31 |
| 2024-06-04 | 11.99 | 11.63 | -0.45 | -3.73 | 12601.18 | 1467.80 | 2.18 |
| 2024-06-03 | 12.33 | 12.08 | -0.24 | -1.95 | 8675.00 | 1051.08 | 1.50 |
| 2024-05-31 | 12.26 | 12.32 | 0.21 | 1.73 | 9133.00 | 1123.40 | 1.58 |
| 2024-05-30 | 12.40 | 12.11 | -0.28 | -2.26 | 10789.00 | 1313.93 | 1.87 |
| 2024-05-29 | 12.08 | 12.39 | 0.30 | 2.48 | 13093.01 | 1613.38 | 2.27 |
| 2024-05-28 | 12.26 | 12.09 | -0.28 | -2.26 | 8041.01 | 975.80 | 1.39 |
| 2024-05-27 | 12.23 | 12.37 | 0.11 | 0.90 | 9665.01 | 1181.85 | 1.67 |
| 2024-05-24 | 12.26 | 12.26 | 0.03 | 0.25 | 10424.00 | 1278.87 | 1.81 |
| 2024-05-23 | 12.38 | 12.23 | -0.25 | -2.00 | 10675.37 | 1311.07 | 1.85 |
| 2024-05-22 | 12.35 | 12.48 | 0.06 | 0.48 | 15569.00 | 1937.32 | 2.70 |
| 2024-05-21 | 12.32 | 12.42 | 0.12 | 0.98 | 21163.37 | 2630.95 | 3.66 |
| 2024-05-20 | 12.20 | 12.30 | 0.11 | 0.90 | 14655.00 | 1799.79 | 2.54 |
| 2024-05-17 | 12.19 | 12.19 | -0.02 | -0.16 | 22221.40 | 2697.87 | 3.85 |
| 2024-05-16 | 12.75 | 12.21 | -0.70 | -5.42 | 47138.67 | 5845.39 | 8.16 |
| 2024-05-15 | 12.29 | 12.91 | 0.61 | 4.96 | 51209.50 | 6570.67 | 8.87 |
| 2024-05-14 | 12.08 | 12.30 | 0.21 | 1.74 | 8228.20 | 1008.41 | 1.42 |
| 2024-05-13 | 12.20 | 12.09 | -0.18 | -1.47 | 9694.00 | 1171.41 | 1.68 |
日K线
周K线
月K线
