益客食品(301116)股票信息
| 股票代码 | 301116 |
| 股票名称 | 益客食品 |
| 最新价/元 | 11.21 |
| 涨跌额/元 | -1.84 |
| 涨跌幅/% | -14.10 |
| 买入/元 | 11.20 |
| 卖出/元 | 11.21 |
| 昨收/元 | 13.05 |
| 今开/元 | 12.50 |
| 最高/元 | 12.66 |
| 最低/元 | 11.19 |
| 成交量/手 | 92774.85 |
| 成交额/万 | 11067.39 |
| 股净值/元 | -29.44 |
| 市净率 | 2.77 |
| 总市值/万 | 503306.12 |
| 流通值/万 | 130594.89 |
| 换手率/% | 7.96 |
| 入市日期 | 2022-01-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
益客食品(301116)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 | 12.50 | 11.21 | -1.84 | -14.10 | 92774.85 | 11067.39 | 7.96 |
| 2024-10-08 | 14.20 | 13.05 | 0.73 | 5.93 | 154832.98 | 20387.56 | 13.29 |
| 2024-09-30 | 11.60 | 12.32 | 1.27 | 11.49 | 126606.37 | 15002.52 | 10.87 |
| 2024-09-27 | 10.83 | 11.05 | 0.42 | 3.95 | 80540.26 | 8787.26 | 6.91 |
| 2024-09-26 | 10.02 | 10.63 | 0.54 | 5.35 | 47576.00 | 4947.12 | 4.08 |
| 2024-09-25 | 10.18 | 10.09 | -0.07 | -0.69 | 31334.65 | 3201.06 | 2.69 |
| 2024-09-24 | 9.80 | 10.16 | 0.41 | 4.21 | 24228.00 | 2418.85 | 2.08 |
| 2024-09-23 | 9.90 | 9.75 | -0.16 | -1.62 | 14416.00 | 1413.21 | 1.24 |
| 2024-09-20 | 10.05 | 9.91 | -0.20 | -1.98 | 19579.00 | 1949.86 | 1.68 |
| 2024-09-19 | 9.69 | 10.11 | 0.44 | 4.55 | 26060.00 | 2612.32 | 2.24 |
| 2024-09-18 | 9.80 | 9.67 | -0.14 | -1.43 | 16871.00 | 1619.33 | 1.45 |
| 2024-09-13 | 9.99 | 9.81 | -0.14 | -1.41 | 17558.00 | 1733.60 | 1.51 |
| 2024-09-12 | 10.06 | 9.95 | 0.00 | 0.00 | 18716.00 | 1876.12 | 1.61 |
| 2024-09-11 | 10.14 | 9.95 | -0.18 | -1.78 | 22307.16 | 2227.81 | 1.91 |
| 2024-09-10 | 10.02 | 10.13 | 0.06 | 0.60 | 23728.56 | 2391.12 | 2.04 |
| 2024-09-09 | 9.87 | 10.07 | 0.16 | 1.62 | 28211.00 | 2819.58 | 2.42 |
| 2024-09-06 | 10.04 | 9.91 | -0.11 | -1.10 | 26478.00 | 2637.49 | 2.27 |
| 2024-09-05 | 9.91 | 10.02 | 0.18 | 1.83 | 21441.00 | 2149.68 | 1.84 |
| 2024-09-04 | 9.90 | 9.84 | -0.06 | -0.61 | 14982.00 | 1484.38 | 1.29 |
| 2024-09-03 | 9.89 | 9.90 | 0.11 | 1.12 | 14412.00 | 1424.24 | 1.24 |
| 2024-09-02 | 9.93 | 9.79 | -0.10 | -1.01 | 22978.00 | 2275.07 | 1.97 |
| 2024-08-30 | 9.46 | 9.89 | 0.44 | 4.66 | 35302.00 | 3473.67 | 3.03 |
| 2024-08-29 | 9.45 | 9.45 | 0.00 | 0.00 | 13189.00 | 1244.44 | 1.13 |
| 2024-08-28 | 9.18 | 9.45 | 0.23 | 2.50 | 21677.16 | 2027.02 | 1.86 |
| 2024-08-27 | 9.25 | 9.22 | -0.11 | -1.18 | 20561.00 | 1918.28 | 1.76 |
| 2024-08-26 | 9.17 | 9.33 | 0.17 | 1.86 | 13536.00 | 1253.02 | 1.16 |
| 2024-08-23 | 9.23 | 9.16 | -0.07 | -0.76 | 10812.00 | 991.82 | 0.93 |
| 2024-08-22 | 9.39 | 9.23 | -0.14 | -1.49 | 12848.00 | 1197.18 | 1.10 |
| 2024-08-21 | 9.37 | 9.37 | 0.00 | 0.00 | 12027.00 | 1129.69 | 1.03 |
| 2024-08-20 | 9.54 | 9.37 | -0.17 | -1.78 | 16371.50 | 1542.62 | 1.41 |
| 2024-08-19 | 9.60 | 9.54 | -0.03 | -0.31 | 18992.41 | 1811.84 | 1.63 |
| 2024-08-16 | 9.81 | 9.57 | -0.25 | -2.55 | 28190.00 | 2714.76 | 2.42 |
| 2024-08-15 | 9.75 | 9.82 | 0.00 | 0.00 | 17248.68 | 1692.45 | 1.48 |
| 2024-08-14 | 9.86 | 9.82 | -0.11 | -1.11 | 15086.00 | 1482.85 | 1.29 |
| 2024-08-13 | 9.92 | 9.93 | 0.01 | 0.10 | 21237.00 | 2108.24 | 1.82 |
| 2024-08-12 | 9.93 | 9.92 | -0.06 | -0.60 | 21654.22 | 2156.13 | 1.86 |
| 2024-08-09 | 10.15 | 9.98 | -0.29 | -2.82 | 34810.00 | 3522.78 | 2.99 |
| 2024-08-08 | 9.86 | 10.27 | 0.29 | 2.91 | 55045.48 | 5607.09 | 4.72 |
| 2024-08-07 | 10.02 | 9.98 | -0.12 | -1.19 | 21596.00 | 2159.82 | 1.85 |
| 2024-08-06 | 9.85 | 10.10 | 0.35 | 3.59 | 37591.01 | 3746.49 | 3.23 |
| 2024-08-05 | 10.00 | 9.75 | -0.25 | -2.50 | 35771.00 | 3572.93 | 3.07 |
| 2024-08-02 | 10.00 | 10.00 | -0.01 | -0.10 | 30791.00 | 3100.86 | 2.64 |
| 2024-08-01 | 10.00 | 10.01 | -0.03 | -0.30 | 24879.00 | 2497.72 | 2.14 |
| 2024-07-31 | 9.87 | 10.04 | 0.18 | 1.83 | 34114.00 | 3397.20 | 2.93 |
| 2024-07-30 | 9.87 | 9.86 | 0.03 | 0.31 | 28907.00 | 2862.75 | 2.48 |
| 2024-07-29 | 9.80 | 9.83 | 0.06 | 0.61 | 34546.80 | 3410.01 | 2.97 |
| 2024-07-26 | 9.62 | 9.77 | 0.11 | 1.14 | 29628.16 | 2866.07 | 2.54 |
| 2024-07-25 | 9.50 | 9.66 | 0.25 | 2.66 | 36435.76 | 3508.20 | 3.13 |
| 2024-07-24 | 9.43 | 9.41 | -0.11 | -1.16 | 26227.82 | 2463.72 | 2.25 |
| 2024-07-23 | 9.90 | 9.52 | -0.36 | -3.64 | 43567.96 | 4211.65 | 3.74 |
| 2024-07-22 | 9.90 | 9.88 | -0.20 | -1.98 | 55818.40 | 5494.36 | 4.79 |
| 2024-07-19 | 9.74 | 10.08 | 0.29 | 2.96 | 85311.19 | 8407.04 | 7.32 |
| 2024-07-18 | 9.63 | 9.79 | 0.10 | 1.03 | 79644.95 | 7829.01 | 6.84 |
| 2024-07-17 | 9.39 | 9.69 | 0.26 | 2.76 | 42734.89 | 4090.92 | 3.67 |
| 2024-07-16 | 9.48 | 9.43 | -0.14 | -1.46 | 31967.89 | 3031.00 | 2.74 |
| 2024-07-15 | 9.48 | 9.57 | 0.12 | 1.27 | 37006.00 | 3540.52 | 3.18 |
| 2024-07-12 | 9.51 | 9.45 | -0.05 | -0.53 | 23966.82 | 2281.54 | 2.06 |
| 2024-07-11 | 9.48 | 9.50 | 0.20 | 2.15 | 42425.09 | 4028.69 | 3.64 |
| 2024-07-10 | 9.12 | 9.30 | 0.02 | 0.22 | 45217.44 | 4189.77 | 3.88 |
| 2024-07-09 | 9.50 | 9.28 | -0.18 | -1.90 | 58623.15 | 5407.55 | 5.03 |
| 2024-07-08 | 8.92 | 9.46 | 0.45 | 4.99 | 63238.97 | 5901.62 | 5.43 |
| 2024-07-05 | 8.88 | 9.01 | 0.09 | 1.01 | 18406.00 | 1646.64 | 1.58 |
| 2024-07-04 | 9.30 | 8.92 | -0.48 | -5.11 | 43818.00 | 3954.68 | 3.76 |
| 2024-07-03 | 9.33 | 9.40 | 0.21 | 2.29 | 41739.00 | 3924.56 | 3.58 |
| 2024-07-02 | 9.22 | 9.19 | 0.00 | 0.00 | 12208.97 | 1122.40 | 1.05 |
| 2024-07-01 | 8.89 | 9.19 | 0.26 | 2.91 | 18452.97 | 1677.20 | 1.58 |
| 2024-06-28 | 9.20 | 8.93 | -0.15 | -1.65 | 18591.00 | 1673.27 | 1.60 |
| 2024-06-27 | 9.20 | 9.08 | -0.14 | -1.52 | 14059.00 | 1290.52 | 1.21 |
| 2024-06-26 | 8.85 | 9.22 | 0.36 | 4.06 | 17530.00 | 1586.04 | 1.50 |
| 2024-06-25 | 8.89 | 8.86 | -0.03 | -0.34 | 16461.00 | 1460.22 | 1.41 |
| 2024-06-24 | 9.03 | 8.89 | -0.25 | -2.74 | 23167.00 | 2067.76 | 1.99 |
| 2024-06-21 | 9.08 | 9.14 | 0.00 | 0.00 | 12309.00 | 1126.12 | 1.06 |
| 2024-06-20 | 9.30 | 9.14 | -0.25 | -2.66 | 16500.03 | 1519.18 | 1.42 |
| 2024-06-19 | 9.31 | 9.39 | 0.06 | 0.64 | 19128.00 | 1780.67 | 1.64 |
| 2024-06-18 | 9.55 | 9.33 | 0.00 | 0.00 | 23110.00 | 2174.16 | 1.98 |
| 2024-06-17 | 9.45 | 9.33 | -0.26 | -2.71 | 18589.58 | 1742.32 | 1.60 |
| 2024-06-14 | 9.45 | 9.59 | 0.05 | 0.52 | 23574.12 | 2242.95 | 2.02 |
| 2024-06-13 | 9.52 | 9.54 | -0.01 | -0.11 | 22556.00 | 2137.02 | 1.94 |
| 2024-06-12 | 9.49 | 9.55 | 0.08 | 0.85 | 23852.00 | 2287.75 | 2.05 |
| 2024-06-11 | 9.36 | 9.47 | 0.10 | 1.07 | 38599.00 | 3599.21 | 3.31 |
| 2024-06-07 | 9.17 | 9.37 | 0.43 | 4.81 | 37031.21 | 3436.35 | 3.18 |
| 2024-06-06 | 9.51 | 8.94 | -0.57 | -5.99 | 45903.00 | 4195.19 | 3.94 |
| 2024-06-05 | 9.70 | 9.51 | -0.21 | -2.16 | 25859.00 | 2494.84 | 2.22 |
| 2024-06-04 | 9.82 | 9.72 | -0.23 | -2.31 | 37397.13 | 3637.18 | 3.21 |
| 2024-06-03 | 9.86 | 9.95 | 0.08 | 0.81 | 47545.13 | 4738.44 | 4.08 |
| 2024-05-31 | 9.92 | 9.87 | -0.06 | -0.60 | 34506.12 | 3410.58 | 2.96 |
| 2024-05-30 | 10.04 | 9.93 | -0.21 | -2.07 | 53242.56 | 5311.41 | 4.57 |
| 2024-05-29 | 10.13 | 10.14 | -0.09 | -0.88 | 47578.58 | 4844.05 | 4.08 |
| 2024-05-28 | 10.32 | 10.23 | -0.16 | -1.54 | 84093.97 | 8597.94 | 7.22 |
| 2024-05-27 | 11.15 | 10.39 | -1.02 | -8.94 | 138051.42 | 14645.06 | 11.85 |
| 2024-05-24 | 10.75 | 11.41 | 0.42 | 3.82 | 192981.97 | 21752.06 | 16.57 |
| 2024-05-23 | 10.68 | 10.99 | 0.29 | 2.71 | 84686.00 | 9035.28 | 7.27 |
| 2024-05-22 | 10.70 | 10.70 | 0.01 | 0.09 | 47647.00 | 5044.26 | 4.09 |
| 2024-05-21 | 10.70 | 10.69 | -0.14 | -1.29 | 62951.00 | 6707.49 | 5.40 |
| 2024-05-20 | 10.54 | 10.83 | 0.40 | 3.84 | 76764.00 | 8294.93 | 6.59 |
| 2024-05-17 | 10.38 | 10.43 | -0.03 | -0.29 | 29967.00 | 3123.33 | 2.57 |
| 2024-05-16 | 10.51 | 10.46 | 0.10 | 0.97 | 24812.95 | 2587.90 | 2.13 |
| 2024-05-15 | 10.61 | 10.36 | -0.16 | -1.52 | 23977.00 | 2494.54 | 2.06 |
| 2024-05-14 | 10.15 | 10.52 | 0.37 | 3.65 | 47119.00 | 4950.13 | 4.04 |
| 2024-05-13 | 10.21 | 10.15 | -0.16 | -1.55 | 39727.00 | 4067.27 | 3.41 |
日K线
周K线
月K线
