金钟股份(301133)股票信息
| 股票代码 | 301133 |
| 股票名称 | 金钟股份 |
| 最新价/元 | 22.16 |
| 涨跌额/元 | -3.92 |
| 涨跌幅/% | -15.03 |
| 买入/元 | 22.16 |
| 卖出/元 | 22.18 |
| 昨收/元 | 26.08 |
| 今开/元 | 25.11 |
| 最高/元 | 25.11 |
| 最低/元 | 22.01 |
| 成交量/手 | 52752.54 |
| 成交额/万 | 12432.61 |
| 股净值/元 | 25.77 |
| 市净率 | 2.45 |
| 总市值/万 | 236264.57 |
| 流通值/万 | 77613.29 |
| 换手率/% | 15.06 |
| 入市日期 | 2021-11-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
金钟股份(301133)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 | 25.11 | 22.16 | -3.92 | -15.03 | 52752.54 | 12432.61 | 15.06 |
| 2024-10-08 | 27.39 | 26.08 | 2.16 | 9.03 | 83518.26 | 21534.10 | 23.85 |
| 2024-09-30 | 22.00 | 23.92 | 2.89 | 13.74 | 70151.00 | 16022.42 | 20.03 |
| 2024-09-27 | 20.43 | 21.03 | 1.01 | 5.05 | 33193.89 | 6893.06 | 9.48 |
| 2024-09-26 | 19.38 | 20.02 | 0.67 | 3.46 | 21317.00 | 4201.57 | 6.09 |
| 2024-09-25 | 19.55 | 19.35 | -0.09 | -0.46 | 18798.00 | 3696.89 | 5.37 |
| 2024-09-24 | 19.00 | 19.44 | 0.44 | 2.32 | 14065.00 | 2709.19 | 4.02 |
| 2024-09-23 | 18.92 | 19.00 | 0.08 | 0.42 | 5353.00 | 1015.78 | 1.53 |
| 2024-09-20 | 19.15 | 18.92 | -0.23 | -1.20 | 6350.00 | 1204.74 | 1.81 |
| 2024-09-19 | 18.84 | 19.15 | 0.39 | 2.08 | 8647.00 | 1649.09 | 2.47 |
| 2024-09-18 | 18.99 | 18.76 | -0.14 | -0.74 | 9226.00 | 1722.00 | 2.63 |
| 2024-09-13 | 19.46 | 18.90 | -0.49 | -2.53 | 10166.00 | 1940.25 | 2.90 |
| 2024-09-12 | 20.00 | 19.39 | -0.64 | -3.20 | 14997.30 | 2946.22 | 4.28 |
| 2024-09-11 | 20.30 | 20.03 | -0.25 | -1.23 | 5855.00 | 1178.98 | 1.67 |
| 2024-09-10 | 20.16 | 20.28 | 0.24 | 1.20 | 6308.00 | 1267.57 | 1.80 |
| 2024-09-09 | 20.11 | 20.04 | -0.08 | -0.40 | 8768.02 | 1756.55 | 2.50 |
| 2024-09-06 | 20.77 | 20.12 | -0.65 | -3.13 | 10895.60 | 2225.65 | 3.11 |
| 2024-09-05 | 21.00 | 20.77 | 0.07 | 0.34 | 11745.86 | 2446.04 | 3.35 |
| 2024-09-04 | 20.47 | 20.70 | 0.05 | 0.24 | 8896.00 | 1835.87 | 2.54 |
| 2024-09-03 | 20.47 | 20.65 | 0.24 | 1.18 | 9592.00 | 1975.66 | 2.74 |
| 2024-09-02 | 20.83 | 20.41 | -0.42 | -2.02 | 12107.89 | 2506.87 | 3.46 |
| 2024-08-30 | 20.58 | 20.83 | 0.25 | 1.22 | 17466.06 | 3661.11 | 4.99 |
| 2024-08-29 | 20.13 | 20.58 | 0.27 | 1.33 | 10301.47 | 2106.86 | 2.94 |
| 2024-08-28 | 20.64 | 20.31 | -0.24 | -1.17 | 12479.22 | 2539.09 | 3.56 |
| 2024-08-27 | 21.05 | 20.55 | -0.57 | -2.70 | 10854.00 | 2237.37 | 3.10 |
| 2024-08-26 | 20.54 | 21.12 | 0.57 | 2.77 | 11698.86 | 2443.23 | 3.34 |
| 2024-08-23 | 20.60 | 20.55 | 0.03 | 0.15 | 11832.86 | 2431.14 | 3.38 |
| 2024-08-22 | 21.09 | 20.52 | -0.58 | -2.75 | 15203.00 | 3172.88 | 4.34 |
| 2024-08-21 | 20.93 | 21.10 | 0.05 | 0.24 | 15436.15 | 3246.76 | 4.41 |
| 2024-08-20 | 22.57 | 21.05 | -1.53 | -6.78 | 36716.38 | 7878.65 | 10.48 |
| 2024-08-19 | 21.90 | 22.58 | 0.86 | 3.96 | 37487.89 | 8342.38 | 10.70 |
| 2024-08-16 | 21.70 | 21.72 | 0.15 | 0.70 | 17571.00 | 3837.80 | 5.02 |
| 2024-08-15 | 21.56 | 21.57 | 0.16 | 0.75 | 11217.00 | 2411.98 | 3.20 |
| 2024-08-14 | 21.50 | 21.41 | -0.07 | -0.33 | 10824.00 | 2325.68 | 3.09 |
| 2024-08-13 | 21.25 | 21.48 | 0.50 | 2.38 | 11383.00 | 2413.55 | 3.25 |
| 2024-08-12 | 21.30 | 20.98 | -0.27 | -1.27 | 10736.00 | 2249.30 | 3.07 |
| 2024-08-09 | 21.35 | 21.25 | 0.07 | 0.33 | 11718.46 | 2502.00 | 3.35 |
| 2024-08-08 | 21.87 | 21.18 | -0.71 | -3.24 | 18826.00 | 4007.87 | 5.38 |
| 2024-08-07 | 21.52 | 21.89 | 0.10 | 0.46 | 19089.44 | 4178.40 | 5.45 |
| 2024-08-06 | 21.31 | 21.79 | 0.79 | 3.76 | 21957.70 | 4741.09 | 6.27 |
| 2024-08-05 | 22.06 | 21.00 | -1.19 | -5.36 | 23979.96 | 5179.31 | 6.85 |
| 2024-08-02 | 23.10 | 22.19 | -1.02 | -4.40 | 32359.12 | 7292.49 | 9.24 |
| 2024-08-01 | 22.94 | 23.21 | 0.38 | 1.66 | 35437.90 | 8154.98 | 10.12 |
| 2024-07-31 | 22.35 | 22.83 | 0.73 | 3.30 | 31049.00 | 7016.00 | 8.87 |
| 2024-07-30 | 22.46 | 22.10 | -0.30 | -1.34 | 22429.47 | 4984.10 | 6.40 |
| 2024-07-29 | 22.58 | 22.40 | 0.07 | 0.31 | 21958.00 | 4922.39 | 6.27 |
| 2024-07-26 | 21.99 | 22.33 | 0.32 | 1.45 | 27697.00 | 6182.88 | 7.91 |
| 2024-07-25 | 21.62 | 22.01 | 0.33 | 1.52 | 30124.00 | 6548.08 | 8.60 |
| 2024-07-24 | 22.43 | 21.68 | -1.50 | -6.47 | 60668.99 | 13328.36 | 17.32 |
| 2024-07-23 | 23.47 | 23.18 | -0.42 | -1.78 | 63688.54 | 15113.38 | 18.18 |
| 2024-07-22 | 23.00 | 23.60 | 0.35 | 1.51 | 40973.00 | 9584.21 | 11.70 |
| 2024-07-19 | 23.12 | 23.25 | -0.37 | -1.57 | 51788.10 | 12143.55 | 14.79 |
| 2024-07-18 | 23.00 | 23.62 | 0.07 | 0.30 | 65860.07 | 15437.02 | 18.80 |
| 2024-07-17 | 24.70 | 23.55 | -1.09 | -4.42 | 62801.49 | 14920.91 | 17.93 |
| 2024-07-16 | 25.15 | 24.64 | -0.91 | -3.56 | 84864.47 | 20979.32 | 24.23 |
| 2024-07-15 | 25.50 | 25.55 | -1.50 | -5.55 | 98591.12 | 25403.68 | 28.15 |
| 2024-07-12 | 27.30 | 27.05 | 0.72 | 2.74 | 184322.45 | 49452.91 | 52.63 |
| 2024-07-11 | 23.46 | 26.33 | 4.39 | 20.01 | 155820.54 | 39605.24 | 44.49 |
| 2024-07-10 | 21.36 | 21.94 | 0.61 | 2.86 | 35200.21 | 7751.89 | 10.05 |
| 2024-07-09 | 20.77 | 21.33 | 0.85 | 4.15 | 27267.51 | 5696.18 | 7.79 |
| 2024-07-08 | 21.19 | 20.48 | -0.71 | -3.35 | 28242.26 | 5856.90 | 8.06 |
| 2024-07-05 | 21.45 | 21.19 | -0.61 | -2.80 | 38217.84 | 8046.69 | 10.91 |
| 2024-07-04 | 21.99 | 21.80 | -0.42 | -1.89 | 46904.41 | 10413.24 | 13.39 |
| 2024-07-03 | 22.62 | 22.22 | -0.05 | -0.23 | 71609.63 | 16446.49 | 20.45 |
| 2024-07-02 | 22.17 | 22.27 | 0.01 | 0.05 | 55691.07 | 12432.76 | 15.90 |
| 2024-07-01 | 21.72 | 22.26 | 0.47 | 2.16 | 62172.95 | 13537.16 | 17.75 |
| 2024-06-28 | 21.75 | 21.79 | -0.39 | -1.76 | 56456.69 | 12330.59 | 16.12 |
| 2024-06-27 | 22.52 | 22.18 | -1.27 | -5.42 | 90496.75 | 20216.15 | 25.84 |
| 2024-06-26 | 20.11 | 23.60 | 3.11 | 15.18 | 100662.24 | 23289.91 | 28.74 |
| 2024-06-25 | 20.21 | 20.49 | 0.96 | 4.92 | 32237.71 | 6692.27 | 9.20 |
| 2024-06-24 | 20.80 | 19.53 | -1.39 | -6.64 | 15135.45 | 3019.65 | 4.32 |
| 2024-06-21 | 21.00 | 20.92 | -0.11 | -0.52 | 9866.00 | 2055.97 | 2.82 |
| 2024-06-20 | 21.88 | 21.03 | -0.42 | -1.96 | 9792.00 | 2068.15 | 2.80 |
| 2024-06-19 | 21.69 | 21.45 | -0.28 | -1.29 | 10137.86 | 2197.48 | 2.89 |
| 2024-06-18 | 20.81 | 21.73 | 0.91 | 4.37 | 13358.00 | 2868.55 | 3.81 |
| 2024-06-17 | 21.11 | 20.82 | -0.30 | -1.42 | 9192.48 | 1929.94 | 2.62 |
| 2024-06-14 | 21.22 | 21.12 | -0.09 | -0.42 | 9820.86 | 2056.89 | 2.80 |
| 2024-06-13 | 21.21 | 21.21 | 0.00 | 0.00 | 10162.86 | 2162.40 | 2.90 |
| 2024-06-12 | 20.61 | 21.21 | 0.60 | 2.91 | 11245.00 | 2372.03 | 3.21 |
| 2024-06-11 | 20.80 | 20.61 | -0.21 | -1.01 | 13300.00 | 2701.35 | 3.80 |
| 2024-06-07 | 20.28 | 20.82 | 0.91 | 4.57 | 20137.00 | 4167.64 | 5.75 |
| 2024-06-06 | 21.57 | 19.91 | -1.41 | -6.61 | 20204.97 | 4110.21 | 5.77 |
| 2024-06-05 | 21.50 | 21.32 | -0.38 | -1.75 | 15676.00 | 3382.67 | 4.48 |
| 2024-06-04 | 21.74 | 21.70 | -0.64 | -2.87 | 18381.62 | 3993.95 | 5.25 |
| 2024-06-03 | 22.98 | 22.34 | -0.57 | -2.49 | 22987.34 | 5182.00 | 6.56 |
| 2024-05-31 | 21.94 | 22.91 | 0.84 | 3.81 | 28702.62 | 6512.97 | 8.20 |
| 2024-05-30 | 22.37 | 22.07 | 0.05 | 0.23 | 27474.00 | 6177.94 | 7.84 |
| 2024-05-29 | 21.50 | 22.02 | 0.52 | 2.42 | 13021.54 | 2851.26 | 3.72 |
| 2024-05-28 | 21.90 | 21.50 | -0.36 | -1.65 | 9811.00 | 2117.80 | 2.80 |
| 2024-05-27 | 21.58 | 21.86 | 0.32 | 1.49 | 9405.80 | 2023.41 | 2.69 |
| 2024-05-24 | 21.78 | 21.54 | -0.16 | -0.74 | 9769.00 | 2122.73 | 2.79 |
| 2024-05-23 | 22.37 | 21.70 | -0.67 | -3.00 | 11731.00 | 2571.93 | 3.35 |
| 2024-05-22 | 22.24 | 22.37 | 0.23 | 1.04 | 9737.00 | 2176.43 | 2.78 |
| 2024-05-21 | 22.44 | 22.14 | -0.32 | -1.43 | 9935.87 | 2198.51 | 2.84 |
| 2024-05-20 | 22.67 | 22.46 | -0.12 | -0.53 | 10752.80 | 2417.18 | 3.07 |
| 2024-05-17 | 22.27 | 22.58 | 0.41 | 1.85 | 11607.00 | 2596.99 | 3.31 |
| 2024-05-16 | 22.29 | 22.17 | -0.09 | -0.40 | 12042.62 | 2691.72 | 3.44 |
| 2024-05-15 | 22.70 | 22.26 | -0.34 | -1.50 | 9598.85 | 2154.54 | 2.74 |
| 2024-05-14 | 22.25 | 22.60 | 0.48 | 2.17 | 14477.72 | 3255.30 | 4.13 |
| 2024-05-13 | 22.54 | 22.12 | -0.59 | -2.60 | 12485.43 | 2768.12 | 3.56 |
日K线
周K线
月K线
