元道通信(301139)股票信息
| 股票代码 | 301139 |
| 股票名称 | 元道通信 |
| 最新价/元 | 22.91 |
| 涨跌额/元 | -3.59 |
| 涨跌幅/% | -13.55 |
| 买入/元 | 22.90 |
| 卖出/元 | 22.91 |
| 昨收/元 | 26.50 |
| 今开/元 | 25.20 |
| 最高/元 | 25.47 |
| 最低/元 | 22.74 |
| 成交量/手 | 86224.94 |
| 成交额/万 | 21088.81 |
| 股净值/元 | 40.19 |
| 市净率 | 1.45 |
| 总市值/万 | 278541.61 |
| 流通值/万 | 164315.14 |
| 换手率/% | 12.02 |
| 入市日期 | 2022-07-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
元道通信(301139)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 | 25.20 | 22.91 | -3.59 | -13.55 | 86224.94 | 21088.81 | 12.02 |
| 2024-10-08 | 28.00 | 26.50 | 2.76 | 11.63 | 115350.73 | 30119.25 | 16.08 |
| 2024-09-30 | 21.70 | 23.74 | 2.93 | 14.08 | 89538.83 | 20208.92 | 12.48 |
| 2024-09-27 | 19.90 | 20.81 | 1.22 | 6.23 | 60264.96 | 12299.63 | 8.40 |
| 2024-09-26 | 19.24 | 19.59 | 0.35 | 1.82 | 39525.61 | 7632.58 | 5.51 |
| 2024-09-25 | 19.11 | 19.24 | 0.24 | 1.26 | 32896.00 | 6378.54 | 4.59 |
| 2024-09-24 | 18.57 | 19.00 | 0.43 | 2.32 | 29513.00 | 5508.65 | 4.11 |
| 2024-09-23 | 18.41 | 18.57 | 0.10 | 0.54 | 21804.16 | 4047.16 | 3.04 |
| 2024-09-20 | 18.38 | 18.47 | 0.25 | 1.37 | 18913.16 | 3493.29 | 2.64 |
| 2024-09-19 | 18.05 | 18.22 | 0.32 | 1.79 | 13926.00 | 2538.33 | 1.94 |
| 2024-09-18 | 18.18 | 17.90 | -0.20 | -1.11 | 15122.00 | 2686.98 | 2.11 |
| 2024-09-13 | 18.68 | 18.10 | -0.56 | -3.00 | 16768.48 | 3080.25 | 2.34 |
| 2024-09-12 | 18.94 | 18.66 | -0.17 | -0.90 | 11557.00 | 2187.81 | 1.61 |
| 2024-09-11 | 19.12 | 18.83 | -0.39 | -2.03 | 15034.86 | 2849.76 | 2.10 |
| 2024-09-10 | 18.70 | 19.22 | 0.47 | 2.51 | 19233.00 | 3613.09 | 2.68 |
| 2024-09-09 | 18.77 | 18.75 | -0.12 | -0.64 | 16207.51 | 3021.96 | 2.26 |
| 2024-09-06 | 19.50 | 18.87 | -0.60 | -3.08 | 24929.00 | 4778.30 | 3.48 |
| 2024-09-05 | 19.41 | 19.47 | 0.06 | 0.31 | 19929.00 | 3879.40 | 2.78 |
| 2024-09-04 | 19.63 | 19.41 | -0.41 | -2.07 | 17355.00 | 3378.11 | 2.42 |
| 2024-09-03 | 19.56 | 19.82 | 0.20 | 1.02 | 23084.44 | 4538.29 | 3.22 |
| 2024-09-02 | 19.80 | 19.62 | -0.45 | -2.24 | 25414.00 | 5033.68 | 3.54 |
| 2024-08-30 | 19.58 | 20.07 | 0.54 | 2.77 | 43208.78 | 8660.57 | 6.02 |
| 2024-08-29 | 19.10 | 19.53 | 0.29 | 1.51 | 19934.30 | 3868.55 | 2.78 |
| 2024-08-28 | 19.50 | 19.24 | -0.07 | -0.36 | 19250.00 | 3712.70 | 2.68 |
| 2024-08-27 | 19.68 | 19.31 | -0.66 | -3.31 | 27742.53 | 5407.33 | 3.87 |
| 2024-08-26 | 19.54 | 19.97 | 0.44 | 2.25 | 41356.00 | 8259.46 | 5.77 |
| 2024-08-23 | 18.60 | 19.53 | 0.81 | 4.33 | 28341.66 | 5410.52 | 3.95 |
| 2024-08-22 | 19.30 | 18.72 | -0.56 | -2.91 | 18865.00 | 3612.15 | 2.63 |
| 2024-08-21 | 19.28 | 19.28 | -0.02 | -0.10 | 11662.00 | 2262.17 | 1.63 |
| 2024-08-20 | 19.67 | 19.30 | -0.32 | -1.63 | 13908.00 | 2699.21 | 1.94 |
| 2024-08-19 | 20.01 | 19.62 | -0.37 | -1.85 | 19389.00 | 3839.67 | 2.70 |
| 2024-08-16 | 19.91 | 19.99 | 0.20 | 1.01 | 20108.00 | 4026.05 | 2.80 |
| 2024-08-15 | 19.50 | 19.79 | 0.29 | 1.49 | 25542.00 | 5013.27 | 3.56 |
| 2024-08-14 | 19.28 | 19.50 | 0.22 | 1.14 | 21046.00 | 4105.59 | 2.93 |
| 2024-08-13 | 18.77 | 19.28 | 0.50 | 2.66 | 21126.57 | 4017.93 | 2.95 |
| 2024-08-12 | 19.18 | 18.78 | -0.50 | -2.59 | 23681.06 | 4468.05 | 3.30 |
| 2024-08-09 | 19.85 | 19.28 | -0.26 | -1.33 | 30803.00 | 6017.13 | 4.29 |
| 2024-08-08 | 19.99 | 19.54 | -0.46 | -2.30 | 43969.25 | 8736.86 | 6.13 |
| 2024-08-07 | 20.75 | 20.00 | 0.60 | 3.09 | 55751.62 | 11225.41 | 7.77 |
| 2024-08-06 | 19.28 | 19.40 | 0.32 | 1.68 | 17552.04 | 3389.79 | 2.45 |
| 2024-08-05 | 20.03 | 19.08 | -1.22 | -6.01 | 28966.00 | 5688.62 | 4.04 |
| 2024-08-02 | 20.76 | 20.30 | -0.70 | -3.33 | 19422.00 | 4009.55 | 2.71 |
| 2024-08-01 | 20.90 | 21.00 | 0.05 | 0.24 | 18459.00 | 3880.81 | 2.57 |
| 2024-07-31 | 20.16 | 20.95 | 0.62 | 3.05 | 21556.00 | 4460.94 | 3.01 |
| 2024-07-30 | 20.07 | 20.33 | 0.04 | 0.20 | 15351.57 | 3114.42 | 2.14 |
| 2024-07-29 | 19.92 | 20.29 | 0.37 | 1.86 | 18941.51 | 3821.07 | 2.64 |
| 2024-07-26 | 19.24 | 19.92 | 0.49 | 2.52 | 15316.00 | 3017.75 | 2.14 |
| 2024-07-25 | 19.74 | 19.43 | -0.06 | -0.31 | 19383.00 | 3748.03 | 2.70 |
| 2024-07-24 | 19.64 | 19.49 | -0.15 | -0.76 | 22623.00 | 4417.10 | 3.15 |
| 2024-07-23 | 20.18 | 19.64 | -0.51 | -2.53 | 15932.32 | 3193.39 | 2.22 |
| 2024-07-22 | 19.70 | 20.15 | 0.43 | 2.18 | 16758.32 | 3359.62 | 2.34 |
| 2024-07-19 | 19.23 | 19.72 | 0.32 | 1.65 | 20579.00 | 4044.22 | 2.87 |
| 2024-07-18 | 19.84 | 19.40 | -0.48 | -2.41 | 28608.66 | 5470.27 | 3.99 |
| 2024-07-17 | 20.50 | 19.88 | -0.65 | -3.17 | 21877.00 | 4406.92 | 3.05 |
| 2024-07-16 | 20.33 | 20.53 | 0.12 | 0.59 | 19341.81 | 3950.20 | 2.70 |
| 2024-07-15 | 20.82 | 20.41 | -0.61 | -2.90 | 18244.00 | 3732.28 | 2.54 |
| 2024-07-12 | 21.35 | 21.02 | -0.39 | -1.82 | 21557.90 | 4575.92 | 3.01 |
| 2024-07-11 | 20.90 | 21.41 | 0.82 | 3.98 | 33254.81 | 7068.93 | 4.64 |
| 2024-07-10 | 20.81 | 20.59 | -0.23 | -1.11 | 26431.19 | 5477.69 | 3.69 |
| 2024-07-09 | 19.99 | 20.82 | 0.89 | 4.47 | 38534.66 | 7821.15 | 5.37 |
| 2024-07-08 | 20.81 | 19.93 | -0.87 | -4.18 | 23141.61 | 4658.02 | 3.23 |
| 2024-07-05 | 20.48 | 20.80 | 0.40 | 1.96 | 24859.00 | 5123.80 | 3.47 |
| 2024-07-04 | 21.28 | 20.40 | -0.53 | -2.53 | 27673.57 | 5784.72 | 3.86 |
| 2024-07-03 | 21.43 | 20.93 | -0.67 | -3.10 | 24070.00 | 5070.06 | 3.36 |
| 2024-07-02 | 21.51 | 21.60 | -0.11 | -0.51 | 30547.00 | 6645.73 | 4.26 |
| 2024-07-01 | 21.38 | 21.71 | 0.20 | 0.93 | 33626.71 | 7147.51 | 4.69 |
| 2024-06-28 | 21.59 | 21.51 | 0.15 | 0.70 | 43324.64 | 9455.63 | 6.04 |
| 2024-06-27 | 21.78 | 21.42 | -0.38 | -1.74 | 46989.00 | 10345.21 | 6.55 |
| 2024-06-26 | 20.50 | 21.80 | 1.01 | 4.86 | 51202.93 | 10861.54 | 7.14 |
| 2024-06-25 | 21.32 | 20.79 | -0.51 | -2.39 | 57523.40 | 12127.13 | 8.02 |
| 2024-06-24 | 22.14 | 21.30 | -2.10 | -8.97 | 90294.10 | 19687.97 | 12.59 |
| 2024-06-21 | 23.92 | 23.40 | 0.60 | 2.63 | 115840.19 | 27407.66 | 16.15 |
| 2024-06-20 | 23.40 | 22.80 | -0.76 | -3.23 | 53889.87 | 12383.88 | 7.51 |
| 2024-06-19 | 23.28 | 23.56 | 0.26 | 1.12 | 79641.28 | 18746.33 | 11.10 |
| 2024-06-18 | 22.23 | 23.30 | 1.18 | 5.34 | 65905.15 | 15072.76 | 9.19 |
| 2024-06-17 | 21.61 | 22.12 | 0.48 | 2.22 | 50572.15 | 11214.75 | 7.05 |
| 2024-06-14 | 21.18 | 21.64 | 0.40 | 1.88 | 23197.66 | 4959.33 | 3.23 |
| 2024-06-13 | 21.20 | 21.24 | 0.07 | 0.33 | 22190.04 | 4728.14 | 3.09 |
| 2024-06-12 | 20.65 | 21.17 | 0.53 | 2.57 | 22990.33 | 4854.65 | 3.21 |
| 2024-06-11 | 20.29 | 20.64 | 0.31 | 1.53 | 24738.00 | 5015.26 | 3.45 |
| 2024-06-07 | 20.00 | 20.33 | 0.61 | 3.09 | 32696.00 | 6629.59 | 4.56 |
| 2024-06-06 | 21.05 | 19.72 | -1.20 | -5.74 | 40752.34 | 8211.18 | 5.68 |
| 2024-06-05 | 21.25 | 20.92 | -0.61 | -2.83 | 27186.00 | 5763.62 | 3.79 |
| 2024-06-04 | 22.23 | 21.53 | -0.92 | -4.10 | 34769.00 | 7491.06 | 4.85 |
| 2024-06-03 | 22.82 | 22.45 | -0.18 | -0.80 | 26216.66 | 5910.43 | 3.66 |
| 2024-05-31 | 22.13 | 22.63 | 0.42 | 1.89 | 26596.00 | 6016.44 | 3.71 |
| 2024-05-30 | 21.88 | 22.21 | 0.05 | 0.23 | 23056.95 | 5140.36 | 3.21 |
| 2024-05-29 | 22.11 | 22.16 | 0.05 | 0.23 | 22616.31 | 5035.08 | 3.15 |
| 2024-05-28 | 22.59 | 22.11 | -0.50 | -2.21 | 21307.00 | 4751.73 | 2.97 |
| 2024-05-27 | 22.60 | 22.61 | -0.03 | -0.13 | 37885.11 | 8401.45 | 5.28 |
| 2024-05-24 | 23.00 | 22.64 | -0.51 | -2.20 | 31533.05 | 7247.43 | 4.40 |
| 2024-05-23 | 23.44 | 23.15 | -0.30 | -1.28 | 40293.96 | 9436.86 | 5.62 |
| 2024-05-22 | 23.19 | 23.45 | 0.44 | 1.91 | 23113.61 | 5383.71 | 3.22 |
| 2024-05-21 | 23.40 | 23.01 | -0.42 | -1.79 | 22730.00 | 5238.35 | 3.17 |
| 2024-05-20 | 22.87 | 23.43 | 0.43 | 1.87 | 33102.94 | 7685.23 | 4.62 |
| 2024-05-17 | 22.59 | 23.00 | 0.40 | 1.77 | 23983.00 | 5432.39 | 3.34 |
| 2024-05-16 | 22.24 | 22.60 | 0.51 | 2.31 | 26955.00 | 6107.45 | 3.76 |
| 2024-05-15 | 22.49 | 22.09 | -0.42 | -1.87 | 28760.86 | 6409.06 | 4.01 |
| 2024-05-14 | 22.31 | 22.51 | 0.32 | 1.44 | 31232.85 | 6997.31 | 4.35 |
| 2024-05-13 | 23.19 | 22.19 | -1.15 | -4.93 | 36047.27 | 8099.86 | 5.03 |
日K线
周K线
月K线
