聚赛龙(301131)股票信息
| 股票代码 | 301131 |
| 股票名称 | 聚赛龙 |
| 最新价/元 | 33.91 |
| 涨跌额/元 | -4.54 |
| 涨跌幅/% | -11.81 |
| 买入/元 | 33.91 |
| 卖出/元 | 33.93 |
| 昨收/元 | 38.45 |
| 今开/元 | 36.94 |
| 最高/元 | 36.94 |
| 最低/元 | 33.88 |
| 成交量/手 | 21868.46 |
| 成交额/万 | 7765.84 |
| 股净值/元 | 43.61 |
| 市净率 | 2.02 |
| 总市值/万 | 162021.98 |
| 流通值/万 | 78244.64 |
| 换手率/% | 9.48 |
| 入市日期 | 2022-03-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
聚赛龙(301131)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 | 36.94 | 33.91 | -4.54 | -11.81 | 21868.46 | 7765.84 | 9.48 |
| 2024-10-08 | 41.02 | 38.45 | 3.21 | 9.11 | 41825.28 | 16029.48 | 18.13 |
| 2024-09-30 | 32.34 | 35.24 | 4.07 | 13.06 | 32566.13 | 10980.50 | 14.11 |
| 2024-09-27 | 29.80 | 31.17 | 1.60 | 5.41 | 14091.00 | 4327.77 | 6.11 |
| 2024-09-26 | 29.00 | 29.57 | 0.68 | 2.35 | 7818.40 | 2288.69 | 3.39 |
| 2024-09-25 | 29.05 | 28.89 | 0.09 | 0.31 | 9798.60 | 2866.81 | 4.25 |
| 2024-09-24 | 28.21 | 28.80 | 0.73 | 2.60 | 7603.84 | 2169.17 | 3.30 |
| 2024-09-23 | 27.99 | 28.07 | 0.27 | 0.97 | 3928.84 | 1098.52 | 1.70 |
| 2024-09-20 | 28.14 | 27.80 | -0.32 | -1.14 | 6125.00 | 1710.41 | 2.65 |
| 2024-09-19 | 27.37 | 28.12 | 0.75 | 2.74 | 6320.00 | 1765.34 | 2.74 |
| 2024-09-18 | 27.76 | 27.37 | -0.41 | -1.48 | 6635.00 | 1805.18 | 2.88 |
| 2024-09-13 | 28.75 | 27.78 | -0.78 | -2.73 | 5407.00 | 1520.12 | 2.34 |
| 2024-09-12 | 29.10 | 28.56 | -0.54 | -1.86 | 4454.84 | 1289.87 | 1.93 |
| 2024-09-11 | 29.32 | 29.10 | -0.26 | -0.89 | 3542.00 | 1033.43 | 1.54 |
| 2024-09-10 | 29.21 | 29.36 | 0.15 | 0.51 | 4055.00 | 1187.22 | 1.76 |
| 2024-09-09 | 29.09 | 29.21 | 0.12 | 0.41 | 4707.00 | 1373.70 | 2.04 |
| 2024-09-06 | 29.80 | 29.09 | -0.81 | -2.71 | 5644.00 | 1657.61 | 2.45 |
| 2024-09-05 | 29.98 | 29.90 | 0.34 | 1.15 | 6408.21 | 1916.03 | 2.78 |
| 2024-09-04 | 29.90 | 29.56 | -0.40 | -1.34 | 6286.00 | 1862.30 | 2.72 |
| 2024-09-03 | 29.72 | 29.96 | 0.05 | 0.17 | 6104.19 | 1830.59 | 2.65 |
| 2024-09-02 | 30.70 | 29.91 | -1.07 | -3.45 | 9681.00 | 2950.31 | 4.20 |
| 2024-08-30 | 30.50 | 30.98 | -0.47 | -1.49 | 19581.19 | 6000.13 | 8.49 |
| 2024-08-29 | 30.76 | 31.45 | 0.68 | 2.21 | 5725.21 | 1788.03 | 2.48 |
| 2024-08-28 | 30.38 | 30.77 | 0.55 | 1.82 | 4203.00 | 1288.00 | 1.82 |
| 2024-08-27 | 30.89 | 30.22 | -0.64 | -2.07 | 4870.00 | 1479.84 | 2.11 |
| 2024-08-26 | 30.47 | 30.86 | 0.39 | 1.28 | 4788.00 | 1478.42 | 2.08 |
| 2024-08-23 | 30.84 | 30.47 | -0.42 | -1.36 | 6888.00 | 2091.37 | 2.99 |
| 2024-08-22 | 31.00 | 30.89 | -0.54 | -1.72 | 4862.00 | 1511.76 | 2.11 |
| 2024-08-21 | 31.25 | 31.43 | 0.43 | 1.39 | 4312.97 | 1350.62 | 1.87 |
| 2024-08-20 | 31.88 | 31.00 | -0.83 | -2.61 | 6734.00 | 2107.96 | 2.92 |
| 2024-08-19 | 32.59 | 31.83 | -0.76 | -2.33 | 5788.00 | 1863.48 | 2.51 |
| 2024-08-16 | 32.51 | 32.59 | 0.22 | 0.68 | 5751.00 | 1876.48 | 2.49 |
| 2024-08-15 | 32.03 | 32.37 | 0.24 | 0.75 | 4903.00 | 1580.18 | 2.12 |
| 2024-08-14 | 32.58 | 32.13 | -0.28 | -0.86 | 4336.00 | 1400.18 | 1.88 |
| 2024-08-13 | 31.81 | 32.41 | 0.61 | 1.92 | 5980.00 | 1918.19 | 2.59 |
| 2024-08-12 | 32.03 | 31.80 | -0.68 | -2.09 | 6470.00 | 2068.18 | 2.80 |
| 2024-08-09 | 32.39 | 32.48 | 0.09 | 0.28 | 5077.00 | 1662.54 | 2.20 |
| 2024-08-08 | 32.56 | 32.39 | -0.48 | -1.46 | 7372.64 | 2374.49 | 3.20 |
| 2024-08-07 | 32.58 | 32.87 | 0.12 | 0.37 | 5677.62 | 1866.86 | 2.46 |
| 2024-08-06 | 32.55 | 32.75 | 0.45 | 1.39 | 5830.00 | 1906.03 | 2.53 |
| 2024-08-05 | 33.31 | 32.30 | -1.41 | -4.18 | 11395.11 | 3756.64 | 4.94 |
| 2024-08-02 | 34.27 | 33.71 | -0.91 | -2.63 | 10629.22 | 3622.49 | 4.61 |
| 2024-08-01 | 34.41 | 34.62 | 0.21 | 0.61 | 14041.41 | 4838.27 | 6.09 |
| 2024-07-31 | 33.74 | 34.41 | 0.69 | 2.05 | 16883.77 | 5770.73 | 7.32 |
| 2024-07-30 | 33.96 | 33.72 | -0.23 | -0.68 | 11539.00 | 3915.63 | 5.00 |
| 2024-07-29 | 34.19 | 33.95 | -0.35 | -1.02 | 11082.00 | 3757.18 | 4.80 |
| 2024-07-26 | 33.46 | 34.30 | 0.54 | 1.60 | 15954.83 | 5438.95 | 6.91 |
| 2024-07-25 | 32.61 | 33.76 | 0.96 | 2.93 | 15853.27 | 5341.65 | 6.87 |
| 2024-07-24 | 33.00 | 32.80 | -0.36 | -1.09 | 8854.00 | 2915.88 | 3.84 |
| 2024-07-23 | 33.73 | 33.16 | -0.60 | -1.78 | 8192.00 | 2756.99 | 3.55 |
| 2024-07-22 | 33.60 | 33.76 | -0.02 | -0.06 | 8258.00 | 2790.66 | 3.58 |
| 2024-07-19 | 33.10 | 33.78 | 0.39 | 1.17 | 12303.00 | 4153.76 | 5.33 |
| 2024-07-18 | 33.08 | 33.39 | -0.19 | -0.57 | 10818.00 | 3581.81 | 4.69 |
| 2024-07-17 | 34.82 | 33.58 | -1.74 | -4.93 | 23794.90 | 8081.40 | 10.31 |
| 2024-07-16 | 33.95 | 35.32 | 1.44 | 4.25 | 27469.90 | 9452.49 | 11.91 |
| 2024-07-15 | 34.35 | 33.88 | -0.47 | -1.37 | 12866.00 | 4369.89 | 5.58 |
| 2024-07-12 | 34.58 | 34.35 | -0.30 | -0.87 | 14943.01 | 5134.62 | 6.48 |
| 2024-07-11 | 33.99 | 34.65 | 1.35 | 4.05 | 26542.25 | 9139.42 | 11.50 |
| 2024-07-10 | 33.53 | 33.30 | -0.50 | -1.48 | 17153.35 | 5752.94 | 7.43 |
| 2024-07-09 | 32.81 | 33.80 | 0.46 | 1.38 | 29275.97 | 9618.91 | 12.69 |
| 2024-07-08 | 35.66 | 33.34 | -6.51 | -16.34 | 46331.72 | 15938.99 | 20.08 |
| 2024-07-05 | 38.69 | 39.85 | -0.08 | -0.20 | 49126.26 | 19200.25 | 21.29 |
| 2024-07-04 | 38.18 | 39.93 | 4.59 | 12.99 | 70785.02 | 27858.37 | 30.68 |
| 2024-07-03 | 36.23 | 35.34 | -0.69 | -1.92 | 7727.00 | 2749.07 | 3.35 |
| 2024-07-02 | 36.21 | 36.03 | -0.18 | -0.50 | 8395.00 | 3032.54 | 3.64 |
| 2024-07-01 | 35.98 | 36.21 | 0.08 | 0.22 | 7801.00 | 2802.36 | 3.38 |
| 2024-06-28 | 35.46 | 36.13 | 0.68 | 1.92 | 9700.82 | 3512.89 | 4.20 |
| 2024-06-27 | 36.00 | 35.45 | -0.79 | -2.18 | 9321.00 | 3352.86 | 4.04 |
| 2024-06-26 | 34.95 | 36.24 | 1.16 | 3.31 | 11349.00 | 4033.44 | 4.92 |
| 2024-06-25 | 34.58 | 35.08 | 0.41 | 1.18 | 10201.45 | 3600.40 | 4.42 |
| 2024-06-24 | 35.66 | 34.67 | -1.35 | -3.75 | 11420.80 | 4012.26 | 4.95 |
| 2024-06-21 | 36.36 | 36.02 | -0.63 | -1.72 | 10728.00 | 3887.08 | 4.65 |
| 2024-06-20 | 38.81 | 36.65 | -2.45 | -6.27 | 24692.00 | 9299.28 | 10.70 |
| 2024-06-19 | 37.89 | 39.10 | 0.72 | 1.88 | 33938.73 | 13092.00 | 14.71 |
| 2024-06-18 | 36.96 | 38.38 | 1.59 | 4.32 | 25884.90 | 9908.13 | 11.22 |
| 2024-06-17 | 36.30 | 36.79 | 0.00 | 0.00 | 9782.00 | 3616.23 | 4.24 |
| 2024-06-14 | 36.88 | 36.79 | 0.00 | 0.00 | 8190.90 | 2998.60 | 3.55 |
| 2024-06-13 | 36.88 | 36.79 | 0.11 | 0.30 | 12005.27 | 4434.37 | 5.20 |
| 2024-06-12 | 36.40 | 36.68 | 0.22 | 0.60 | 10796.06 | 3969.44 | 4.68 |
| 2024-06-11 | 35.61 | 36.46 | 0.70 | 1.96 | 12797.33 | 4631.49 | 5.55 |
| 2024-06-07 | 35.61 | 35.76 | 0.98 | 2.82 | 14589.94 | 5213.39 | 6.32 |
| 2024-06-06 | 38.00 | 34.78 | -2.74 | -7.30 | 22682.94 | 8102.12 | 9.83 |
| 2024-06-05 | 38.60 | 37.52 | -1.60 | -4.09 | 15216.00 | 5777.35 | 6.59 |
| 2024-06-04 | 38.57 | 39.12 | 0.47 | 1.22 | 22146.94 | 8545.39 | 9.60 |
| 2024-06-03 | 39.11 | 38.65 | 0.05 | 0.13 | 17290.06 | 6636.61 | 7.49 |
| 2024-05-31 | 37.70 | 38.60 | 0.80 | 2.12 | 24466.68 | 9500.94 | 10.60 |
| 2024-05-30 | 40.01 | 37.80 | -2.80 | -6.90 | 32118.28 | 12431.71 | 13.92 |
| 2024-05-29 | 39.55 | 40.97 | 0.84 | 2.09 | 34415.68 | 13878.23 | 14.92 |
| 2024-05-28 | 42.61 | 40.13 | -3.13 | -7.24 | 41072.02 | 16872.83 | 17.80 |
| 2024-05-27 | 42.57 | 43.26 | -0.36 | -0.83 | 47330.97 | 20214.56 | 20.51 |
| 2024-05-24 | 40.62 | 43.62 | 2.18 | 5.26 | 75459.71 | 31708.85 | 32.70 |
| 2024-05-23 | 39.30 | 41.44 | 1.96 | 4.97 | 69471.89 | 29005.58 | 30.11 |
| 2024-05-22 | 38.45 | 39.48 | 0.55 | 1.41 | 20327.56 | 7911.44 | 8.81 |
| 2024-05-21 | 39.54 | 38.93 | -0.84 | -2.11 | 21468.27 | 8333.17 | 9.30 |
| 2024-05-20 | 40.21 | 39.77 | -0.93 | -2.29 | 35641.88 | 14170.08 | 15.45 |
| 2024-05-17 | 37.62 | 40.70 | 2.70 | 7.11 | 51516.28 | 20510.09 | 22.33 |
| 2024-05-16 | 38.69 | 38.00 | -1.21 | -3.09 | 31400.25 | 12036.61 | 13.61 |
| 2024-05-15 | 36.68 | 39.21 | 2.56 | 6.99 | 39639.26 | 15284.23 | 17.18 |
| 2024-05-14 | 36.58 | 36.65 | 0.59 | 1.64 | 9193.00 | 3374.20 | 3.98 |
| 2024-05-13 | 36.55 | 36.06 | -0.94 | -2.54 | 8959.00 | 3239.45 | 3.88 |
日K线
周K线
月K线
