隆华新材(301149)股票信息
| 股票代码 | 301149 |
| 股票名称 | 隆华新材 |
| 最新价/元 | 9.97 |
| 涨跌额/元 | -1.35 |
| 涨跌幅/% | -11.93 |
| 买入/元 | 9.96 |
| 卖出/元 | 9.97 |
| 昨收/元 | 11.32 |
| 今开/元 | 10.74 |
| 最高/元 | 11.07 |
| 最低/元 | 9.96 |
| 成交量/手 | 123224.00 |
| 成交额/万 | 12965.46 |
| 股净值/元 | 17.19 |
| 市净率 | 2.29 |
| 总市值/万 | 428710.02 |
| 流通值/万 | 182097.68 |
| 换手率/% | 6.75 |
| 入市日期 | 2021-11-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
隆华新材(301149)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 | 10.74 | 9.97 | -1.35 | -11.93 | 123224.00 | 12965.46 | 6.75 |
| 2024-10-08 | 12.01 | 11.32 | 1.06 | 10.33 | 184506.43 | 20752.01 | 10.10 |
| 2024-09-30 | 9.36 | 10.26 | 1.28 | 14.25 | 169823.07 | 16605.14 | 9.30 |
| 2024-09-27 | 8.75 | 8.98 | 0.51 | 6.02 | 113230.84 | 10007.32 | 6.20 |
| 2024-09-26 | 8.25 | 8.47 | 0.22 | 2.67 | 58145.84 | 4867.55 | 3.18 |
| 2024-09-25 | 8.30 | 8.25 | 0.00 | 0.00 | 63104.00 | 5269.75 | 3.46 |
| 2024-09-24 | 8.00 | 8.25 | 0.27 | 3.38 | 52272.00 | 4255.30 | 2.86 |
| 2024-09-23 | 8.01 | 7.98 | -0.03 | -0.38 | 19802.00 | 1582.89 | 1.08 |
| 2024-09-20 | 8.12 | 8.01 | -0.11 | -1.36 | 23985.00 | 1927.81 | 1.31 |
| 2024-09-19 | 8.00 | 8.12 | 0.17 | 2.14 | 30298.22 | 2448.79 | 1.66 |
| 2024-09-18 | 8.01 | 7.95 | -0.06 | -0.75 | 27042.00 | 2137.72 | 1.48 |
| 2024-09-13 | 8.16 | 8.01 | -0.21 | -2.56 | 38756.00 | 3130.26 | 2.12 |
| 2024-09-12 | 8.28 | 8.22 | -0.05 | -0.61 | 45132.00 | 3729.78 | 2.47 |
| 2024-09-11 | 8.42 | 8.27 | -0.01 | -0.12 | 73853.24 | 6255.29 | 4.04 |
| 2024-09-10 | 8.16 | 8.28 | 0.20 | 2.48 | 55790.43 | 4588.24 | 3.05 |
| 2024-09-09 | 8.09 | 8.08 | -0.10 | -1.22 | 49219.00 | 3974.52 | 2.69 |
| 2024-09-06 | 8.82 | 8.18 | -0.58 | -6.62 | 116212.33 | 9735.58 | 6.36 |
| 2024-09-05 | 8.90 | 8.76 | -0.19 | -2.12 | 81334.00 | 7113.79 | 4.45 |
| 2024-09-04 | 8.79 | 8.95 | 0.08 | 0.90 | 98518.59 | 8763.32 | 5.39 |
| 2024-09-03 | 8.78 | 8.87 | 0.00 | 0.00 | 70586.52 | 6205.73 | 3.86 |
| 2024-09-02 | 9.00 | 8.87 | -0.13 | -1.44 | 88056.84 | 7843.19 | 4.82 |
| 2024-08-30 | 8.89 | 9.00 | 0.10 | 1.12 | 142759.45 | 12812.79 | 7.82 |
| 2024-08-29 | 8.83 | 8.90 | 0.09 | 1.02 | 125563.36 | 11105.76 | 6.87 |
| 2024-08-28 | 9.05 | 8.81 | -0.30 | -3.29 | 127246.78 | 11269.60 | 6.97 |
| 2024-08-27 | 9.21 | 9.11 | -0.21 | -2.25 | 164759.09 | 14978.46 | 9.02 |
| 2024-08-26 | 9.06 | 9.32 | -0.01 | -0.11 | 240800.37 | 21848.01 | 13.18 |
| 2024-08-23 | 9.01 | 9.33 | 0.07 | 0.76 | 329292.28 | 31548.87 | 18.03 |
| 2024-08-22 | 7.74 | 9.26 | 1.54 | 19.95 | 200815.85 | 17675.59 | 10.99 |
| 2024-08-21 | 7.73 | 7.72 | -0.02 | -0.26 | 13613.00 | 1055.22 | 0.75 |
| 2024-08-20 | 7.90 | 7.74 | -0.20 | -2.52 | 24718.85 | 1932.94 | 1.35 |
| 2024-08-19 | 8.08 | 7.94 | -0.21 | -2.58 | 32814.57 | 2638.47 | 1.80 |
| 2024-08-16 | 8.15 | 8.15 | 0.00 | 0.00 | 20980.38 | 1709.30 | 1.13 |
| 2024-08-15 | 8.10 | 8.15 | 0.06 | 0.74 | 22427.00 | 1820.09 | 1.21 |
| 2024-08-14 | 8.11 | 8.09 | -0.15 | -1.82 | 18837.00 | 1533.54 | 1.02 |
| 2024-08-13 | 8.10 | 8.24 | 0.08 | 0.98 | 19779.00 | 1615.59 | 1.07 |
| 2024-08-12 | 8.24 | 8.16 | -0.07 | -0.85 | 18211.00 | 1491.58 | 0.98 |
| 2024-08-09 | 8.33 | 8.23 | -0.04 | -0.48 | 23633.00 | 1962.92 | 1.28 |
| 2024-08-08 | 8.30 | 8.27 | -0.03 | -0.36 | 43973.21 | 3597.80 | 2.37 |
| 2024-08-07 | 8.14 | 8.30 | 0.15 | 1.84 | 46404.99 | 3852.25 | 2.51 |
| 2024-08-06 | 8.04 | 8.15 | 0.18 | 2.26 | 17970.00 | 1456.70 | 0.97 |
| 2024-08-05 | 8.15 | 7.97 | -0.25 | -3.04 | 26378.00 | 2142.33 | 1.42 |
| 2024-08-02 | 8.28 | 8.22 | -0.08 | -0.96 | 20444.11 | 1691.74 | 1.10 |
| 2024-08-01 | 8.39 | 8.30 | -0.03 | -0.36 | 23357.22 | 1949.67 | 1.26 |
| 2024-07-31 | 8.02 | 8.33 | 0.27 | 3.35 | 24518.22 | 2019.37 | 1.32 |
| 2024-07-30 | 8.01 | 8.06 | 0.04 | 0.50 | 14968.00 | 1205.29 | 0.81 |
| 2024-07-29 | 8.12 | 8.02 | -0.10 | -1.23 | 15437.00 | 1240.25 | 0.83 |
| 2024-07-26 | 7.93 | 8.12 | 0.19 | 2.40 | 20625.22 | 1664.45 | 1.11 |
| 2024-07-25 | 7.81 | 7.93 | 0.09 | 1.15 | 19160.00 | 1515.18 | 1.03 |
| 2024-07-24 | 7.99 | 7.84 | -0.16 | -2.00 | 28507.59 | 2245.96 | 1.54 |
| 2024-07-23 | 8.15 | 8.00 | -0.19 | -2.32 | 20595.14 | 1672.70 | 1.11 |
| 2024-07-22 | 8.22 | 8.19 | -0.03 | -0.37 | 18558.29 | 1522.86 | 1.00 |
| 2024-07-19 | 8.08 | 8.22 | 0.11 | 1.36 | 18185.43 | 1485.92 | 0.98 |
| 2024-07-18 | 8.07 | 8.11 | -0.02 | -0.25 | 21373.14 | 1716.07 | 1.15 |
| 2024-07-17 | 8.31 | 8.13 | -0.19 | -2.28 | 23841.29 | 1947.77 | 1.29 |
| 2024-07-16 | 8.39 | 8.32 | -0.13 | -1.54 | 28281.00 | 2352.06 | 1.53 |
| 2024-07-15 | 8.58 | 8.45 | -0.22 | -2.54 | 38153.14 | 3235.04 | 2.06 |
| 2024-07-12 | 9.12 | 8.67 | -0.12 | -1.37 | 71077.79 | 6270.40 | 3.84 |
| 2024-07-11 | 8.69 | 8.79 | 0.30 | 3.53 | 37464.00 | 3248.95 | 2.02 |
| 2024-07-10 | 8.58 | 8.49 | -0.12 | -1.39 | 26252.00 | 2244.94 | 1.42 |
| 2024-07-09 | 8.46 | 8.61 | 0.19 | 2.26 | 28503.29 | 2419.82 | 1.54 |
| 2024-07-08 | 8.68 | 8.42 | -0.31 | -3.55 | 27146.00 | 2305.19 | 1.47 |
| 2024-07-05 | 8.55 | 8.73 | 0.17 | 1.99 | 23606.16 | 2036.86 | 1.27 |
| 2024-07-04 | 8.87 | 8.56 | -0.29 | -3.28 | 28026.87 | 2435.57 | 1.51 |
| 2024-07-03 | 8.96 | 8.85 | -0.17 | -1.89 | 25649.59 | 2287.77 | 1.39 |
| 2024-07-02 | 9.06 | 9.02 | -0.10 | -1.10 | 36631.92 | 3317.80 | 1.98 |
| 2024-07-01 | 9.05 | 9.12 | -0.12 | -1.30 | 61994.02 | 5573.69 | 3.35 |
| 2024-06-28 | 10.00 | 9.24 | 0.03 | 0.33 | 88152.32 | 8250.91 | 4.76 |
| 2024-06-27 | 9.24 | 9.21 | -0.01 | -0.11 | 31608.00 | 2901.18 | 1.71 |
| 2024-06-26 | 8.87 | 9.22 | 0.34 | 3.83 | 24721.21 | 2224.16 | 1.34 |
| 2024-06-25 | 8.75 | 8.88 | 0.14 | 1.60 | 26542.00 | 2345.20 | 1.43 |
| 2024-06-24 | 9.18 | 8.74 | -0.50 | -5.41 | 40877.00 | 3634.09 | 2.21 |
| 2024-06-21 | 9.42 | 9.24 | -0.10 | -1.07 | 19585.84 | 1814.55 | 1.06 |
| 2024-06-20 | 9.57 | 9.34 | -0.24 | -2.51 | 26169.90 | 2470.71 | 1.41 |
| 2024-06-19 | 9.65 | 9.58 | -0.11 | -1.14 | 21454.00 | 2068.97 | 1.16 |
| 2024-06-18 | 9.55 | 9.69 | 0.16 | 1.68 | 31586.90 | 3045.00 | 1.71 |
| 2024-06-17 | 9.50 | 9.53 | -0.17 | -1.75 | 33266.00 | 3182.54 | 1.80 |
| 2024-06-14 | 9.86 | 9.70 | -0.11 | -1.12 | 49574.66 | 4772.53 | 2.68 |
| 2024-06-13 | 9.73 | 9.81 | 0.07 | 0.72 | 54852.69 | 5385.35 | 2.96 |
| 2024-06-12 | 9.74 | 9.74 | 0.04 | 0.41 | 49466.25 | 4797.07 | 2.67 |
| 2024-06-11 | 9.94 | 9.70 | -0.12 | -1.22 | 57974.21 | 5529.46 | 3.13 |
| 2024-06-07 | 9.49 | 9.82 | 0.49 | 5.25 | 38040.49 | 3663.81 | 2.05 |
| 2024-06-06 | 9.74 | 9.33 | -0.40 | -4.11 | 41980.13 | 3970.48 | 2.27 |
| 2024-06-05 | 9.92 | 9.73 | -0.19 | -1.92 | 26182.00 | 2577.97 | 1.41 |
| 2024-06-04 | 10.08 | 9.92 | -0.15 | -1.49 | 31215.81 | 3079.71 | 1.69 |
| 2024-06-03 | 10.42 | 10.07 | -0.31 | -2.99 | 29781.11 | 3017.65 | 1.61 |
| 2024-05-31 | 10.40 | 10.38 | -0.05 | -0.48 | 18954.11 | 1968.68 | 1.02 |
| 2024-05-30 | 10.51 | 10.43 | -0.05 | -0.48 | 19127.00 | 2005.50 | 1.03 |
| 2024-05-29 | 10.35 | 10.48 | 0.08 | 0.77 | 22402.00 | 2348.71 | 1.21 |
| 2024-05-28 | 10.52 | 10.40 | -0.13 | -1.24 | 21608.00 | 2255.83 | 1.17 |
| 2024-05-27 | 10.50 | 10.53 | 0.07 | 0.67 | 24951.27 | 2592.56 | 1.35 |
| 2024-05-24 | 10.62 | 10.46 | -0.09 | -0.85 | 18531.00 | 1947.37 | 1.00 |
| 2024-05-23 | 10.84 | 10.55 | -0.30 | -2.77 | 29698.14 | 3154.14 | 1.60 |
| 2024-05-22 | 10.92 | 10.85 | -0.02 | -0.18 | 25552.00 | 2770.40 | 1.38 |
| 2024-05-21 | 11.00 | 10.87 | -0.18 | -1.63 | 27301.00 | 2982.07 | 1.47 |
| 2024-05-20 | 11.15 | 11.05 | 0.00 | 0.00 | 30091.00 | 3331.37 | 1.63 |
| 2024-05-17 | 10.97 | 11.20 | 0.22 | 2.00 | 28934.60 | 3205.00 | 1.56 |
| 2024-05-16 | 11.02 | 10.98 | -0.03 | -0.27 | 32113.00 | 3552.12 | 1.73 |
| 2024-05-15 | 10.97 | 11.01 | -0.02 | -0.18 | 28004.00 | 3086.64 | 1.51 |
| 2024-05-14 | 10.92 | 11.03 | 0.15 | 1.38 | 45314.56 | 5062.22 | 2.45 |
| 2024-05-13 | 11.06 | 10.88 | -0.33 | -2.94 | 32582.41 | 3570.79 | 1.76 |
日K线
周K线
月K线
