翔楼新材(301160)股票信息
| 股票代码 | 301160 |
| 股票名称 | 翔楼新材 |
| 最新价/元 | 64.57 |
| 涨跌额/元 | 3.25 |
| 涨跌幅/% | 5.30 |
| 买入/元 | 64.52 |
| 卖出/元 | 64.57 |
| 昨收/元 | 61.32 |
| 今开/元 | 61.80 |
| 最高/元 | 71.81 |
| 最低/元 | 60.56 |
| 成交量/手 | 88192.87 |
| 成交额/万 | 58310.06 |
| 股净值/元 | 24.00 |
| 市净率 | 3.32 |
| 总市值/万 | 511286.66 |
| 流通值/万 | 273183.83 |
| 换手率/% | 20.85 |
| 入市日期 | 2022-06-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
翔楼新材(301160)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 | 61.80 | 64.57 | 3.25 | 5.30 | 88192.87 | 58310.06 | 20.85 |
| 2024-10-08 | 60.00 | 61.32 | 10.22 | 20.00 | 69028.72 | 41951.37 | 16.32 |
| 2024-09-30 | 45.18 | 51.10 | 8.52 | 20.01 | 64943.99 | 32262.40 | 15.35 |
| 2024-09-27 | 40.91 | 42.58 | 2.00 | 4.93 | 30100.00 | 12663.67 | 7.11 |
| 2024-09-26 | 40.00 | 40.58 | 0.40 | 1.00 | 22101.00 | 8925.56 | 5.22 |
| 2024-09-25 | 40.80 | 40.18 | -0.83 | -2.02 | 30307.11 | 12284.58 | 7.16 |
| 2024-09-24 | 39.79 | 41.01 | 1.35 | 3.40 | 32831.70 | 13350.41 | 7.76 |
| 2024-09-23 | 38.15 | 39.66 | 1.76 | 4.64 | 35067.66 | 13913.33 | 8.29 |
| 2024-09-20 | 37.29 | 37.90 | 0.61 | 1.64 | 20078.25 | 7595.30 | 4.75 |
| 2024-09-19 | 36.70 | 37.29 | 0.58 | 1.58 | 15491.39 | 5716.79 | 3.66 |
| 2024-09-18 | 36.75 | 36.71 | 0.35 | 0.96 | 19123.11 | 7027.62 | 4.52 |
| 2024-09-13 | 36.17 | 36.36 | 0.22 | 0.61 | 15187.00 | 5557.65 | 3.59 |
| 2024-09-12 | 36.19 | 36.14 | -0.02 | -0.06 | 17589.10 | 6417.86 | 4.16 |
| 2024-09-11 | 35.83 | 36.16 | 0.21 | 0.58 | 13648.00 | 4921.49 | 3.23 |
| 2024-09-10 | 33.98 | 35.95 | 1.95 | 5.74 | 27354.60 | 9784.42 | 6.47 |
| 2024-09-09 | 34.14 | 34.00 | -0.30 | -0.88 | 7192.00 | 2447.52 | 1.70 |
| 2024-09-06 | 34.71 | 34.30 | -0.40 | -1.15 | 9652.19 | 3342.25 | 2.28 |
| 2024-09-05 | 35.38 | 34.70 | -0.74 | -2.09 | 13054.00 | 4555.86 | 3.09 |
| 2024-09-04 | 35.20 | 35.44 | -0.05 | -0.14 | 14807.00 | 5256.54 | 3.50 |
| 2024-09-03 | 33.75 | 35.49 | 1.49 | 4.38 | 20528.06 | 7270.35 | 4.85 |
| 2024-09-02 | 34.28 | 34.00 | -0.52 | -1.51 | 9122.00 | 3139.47 | 2.16 |
| 2024-08-30 | 33.99 | 34.52 | 0.47 | 1.38 | 15122.00 | 5239.89 | 3.57 |
| 2024-08-29 | 32.35 | 34.05 | 1.53 | 4.71 | 15413.42 | 5151.73 | 3.64 |
| 2024-08-28 | 31.36 | 32.52 | 0.93 | 2.94 | 13583.00 | 4412.41 | 3.21 |
| 2024-08-27 | 31.97 | 31.59 | -0.39 | -1.22 | 8268.00 | 2631.07 | 1.95 |
| 2024-08-26 | 31.68 | 31.98 | 0.71 | 2.27 | 7784.64 | 2479.96 | 1.84 |
| 2024-08-23 | 31.88 | 31.27 | -0.43 | -1.36 | 8712.66 | 2736.77 | 2.06 |
| 2024-08-22 | 32.56 | 31.70 | -0.76 | -2.34 | 9887.75 | 3156.83 | 2.34 |
| 2024-08-21 | 32.60 | 32.46 | 0.00 | 0.00 | 12376.64 | 4054.57 | 2.93 |
| 2024-08-20 | 33.66 | 32.46 | -2.01 | -5.83 | 17109.54 | 5609.83 | 4.04 |
| 2024-08-19 | 34.20 | 34.47 | 0.30 | 0.88 | 6815.64 | 2350.78 | 1.61 |
| 2024-08-16 | 33.99 | 34.17 | 0.04 | 0.12 | 4971.00 | 1700.01 | 1.17 |
| 2024-08-15 | 34.50 | 34.13 | -0.20 | -0.58 | 5942.95 | 2039.12 | 1.40 |
| 2024-08-14 | 34.65 | 34.33 | -0.22 | -0.64 | 4493.00 | 1550.57 | 1.06 |
| 2024-08-13 | 34.55 | 34.55 | 0.00 | 0.00 | 4040.00 | 1387.84 | 0.95 |
| 2024-08-12 | 34.03 | 34.55 | 0.43 | 1.26 | 6873.00 | 2377.40 | 1.62 |
| 2024-08-09 | 34.05 | 34.12 | 0.12 | 0.35 | 3841.00 | 1317.43 | 0.91 |
| 2024-08-08 | 34.08 | 34.00 | -0.35 | -1.02 | 5541.50 | 1887.05 | 1.31 |
| 2024-08-07 | 33.52 | 34.35 | 0.69 | 2.05 | 7185.50 | 2458.32 | 1.70 |
| 2024-08-06 | 33.25 | 33.66 | 0.58 | 1.75 | 6257.50 | 2092.79 | 1.48 |
| 2024-08-05 | 33.50 | 33.08 | -0.65 | -1.93 | 6838.00 | 2294.78 | 1.62 |
| 2024-08-02 | 34.30 | 33.73 | -0.67 | -1.95 | 6652.00 | 2263.41 | 1.57 |
| 2024-08-01 | 34.12 | 34.40 | 0.17 | 0.50 | 9449.00 | 3247.14 | 2.23 |
| 2024-07-31 | 32.72 | 34.23 | 1.53 | 4.68 | 11622.00 | 3916.83 | 2.75 |
| 2024-07-30 | 32.71 | 32.70 | 0.01 | 0.03 | 8508.00 | 2793.54 | 2.01 |
| 2024-07-29 | 33.11 | 32.69 | -0.42 | -1.27 | 6725.00 | 2209.42 | 1.59 |
| 2024-07-26 | 32.53 | 33.11 | 0.56 | 1.72 | 6215.00 | 2047.48 | 1.47 |
| 2024-07-25 | 32.10 | 32.55 | 0.07 | 0.22 | 8098.00 | 2641.07 | 1.91 |
| 2024-07-24 | 33.41 | 32.48 | -0.93 | -2.78 | 20295.00 | 6589.64 | 4.80 |
| 2024-07-23 | 34.34 | 33.41 | -1.11 | -3.22 | 11154.00 | 3750.26 | 2.64 |
| 2024-07-22 | 34.27 | 34.52 | 0.25 | 0.73 | 6499.00 | 2223.83 | 1.54 |
| 2024-07-19 | 33.88 | 34.27 | 0.61 | 1.81 | 8861.00 | 3035.16 | 2.09 |
| 2024-07-18 | 33.38 | 33.66 | 0.14 | 0.42 | 7483.63 | 2483.78 | 1.75 |
| 2024-07-17 | 34.70 | 33.52 | -1.26 | -3.62 | 11232.95 | 3805.14 | 2.62 |
| 2024-07-16 | 35.42 | 34.78 | -0.64 | -1.81 | 6486.15 | 2266.03 | 1.51 |
| 2024-07-15 | 35.79 | 35.42 | -0.39 | -1.09 | 8538.96 | 3032.20 | 1.99 |
| 2024-07-12 | 36.79 | 35.81 | -1.07 | -2.90 | 13235.00 | 4765.34 | 3.09 |
| 2024-07-11 | 35.95 | 36.88 | 1.28 | 3.60 | 8150.00 | 2979.18 | 1.90 |
| 2024-07-10 | 35.60 | 35.60 | -0.14 | -0.39 | 6015.00 | 2156.51 | 1.40 |
| 2024-07-09 | 33.95 | 35.74 | 1.44 | 4.20 | 9717.39 | 3389.47 | 2.27 |
| 2024-07-08 | 34.65 | 34.30 | -0.35 | -1.01 | 9169.00 | 3146.75 | 2.14 |
| 2024-07-05 | 34.78 | 34.65 | -0.24 | -0.69 | 9693.00 | 3355.33 | 2.26 |
| 2024-07-04 | 35.87 | 34.89 | -1.13 | -3.14 | 11490.00 | 4093.95 | 2.68 |
| 2024-07-03 | 37.00 | 36.02 | -1.38 | -3.69 | 10931.00 | 4006.71 | 2.55 |
| 2024-07-02 | 37.54 | 37.40 | 0.17 | 0.46 | 8292.00 | 3084.58 | 1.94 |
| 2024-07-01 | 37.87 | 37.23 | -0.02 | -0.05 | 10789.10 | 3993.50 | 2.52 |
| 2024-06-28 | 37.24 | 37.25 | 0.25 | 0.68 | 8277.00 | 3105.58 | 1.93 |
| 2024-06-27 | 37.99 | 37.00 | -1.05 | -2.76 | 7858.18 | 2950.97 | 1.83 |
| 2024-06-26 | 37.38 | 38.05 | 0.69 | 1.85 | 7170.00 | 2705.88 | 1.67 |
| 2024-06-25 | 37.30 | 37.36 | 0.59 | 1.61 | 11432.00 | 4280.35 | 2.67 |
| 2024-06-24 | 38.79 | 36.77 | -1.78 | -4.62 | 14429.00 | 5370.81 | 3.37 |
| 2024-06-21 | 38.74 | 38.55 | 0.02 | 0.05 | 6090.00 | 2349.26 | 1.42 |
| 2024-06-20 | 40.16 | 39.52 | -0.62 | -1.55 | 6474.00 | 2571.76 | 1.51 |
| 2024-06-19 | 41.29 | 40.14 | -0.94 | -2.29 | 9600.00 | 3880.37 | 2.24 |
| 2024-06-18 | 40.36 | 41.08 | 0.73 | 1.81 | 9795.18 | 4009.25 | 2.29 |
| 2024-06-17 | 40.39 | 40.35 | -0.55 | -1.35 | 10906.00 | 4398.61 | 2.55 |
| 2024-06-14 | 41.75 | 40.90 | -0.46 | -1.11 | 13962.00 | 5662.83 | 3.26 |
| 2024-06-13 | 40.80 | 41.36 | 0.87 | 2.15 | 14133.18 | 5829.33 | 3.30 |
| 2024-06-12 | 39.07 | 40.49 | 0.99 | 2.51 | 13066.18 | 5314.40 | 3.05 |
| 2024-06-11 | 39.12 | 39.50 | 0.15 | 0.38 | 9720.00 | 3807.60 | 2.27 |
| 2024-06-07 | 37.75 | 39.35 | 1.75 | 4.65 | 15131.95 | 5885.50 | 3.53 |
| 2024-06-06 | 38.00 | 37.60 | -0.67 | -1.75 | 11022.00 | 4194.93 | 2.57 |
| 2024-06-05 | 39.73 | 38.27 | -1.43 | -3.60 | 9549.00 | 3693.36 | 2.23 |
| 2024-06-04 | 40.36 | 39.70 | -0.56 | -1.39 | 10145.00 | 4005.66 | 2.37 |
| 2024-06-03 | 41.32 | 40.26 | -1.08 | -2.61 | 11503.00 | 4692.49 | 2.68 |
| 2024-05-31 | 40.42 | 41.34 | 0.91 | 2.25 | 11860.00 | 4874.83 | 2.77 |
| 2024-05-30 | 41.30 | 40.43 | -0.82 | -1.99 | 6664.00 | 2724.91 | 1.56 |
| 2024-05-29 | 40.78 | 41.25 | 0.33 | 0.81 | 6438.92 | 2648.48 | 1.50 |
| 2024-05-28 | 40.99 | 40.92 | -0.07 | -0.17 | 8094.10 | 3339.90 | 1.89 |
| 2024-05-27 | 41.00 | 40.99 | -0.51 | -1.23 | 12841.00 | 5223.90 | 3.00 |
| 2024-05-24 | 42.77 | 41.50 | -1.07 | -2.51 | 10393.00 | 4353.20 | 2.43 |
| 2024-05-23 | 43.38 | 42.57 | -0.93 | -2.14 | 8632.00 | 3688.44 | 2.01 |
| 2024-05-22 | 43.80 | 43.50 | -0.30 | -0.69 | 11945.20 | 5178.12 | 2.79 |
| 2024-05-21 | 43.49 | 43.80 | 0.19 | 0.44 | 13372.42 | 5839.90 | 3.12 |
| 2024-05-20 | 42.13 | 43.61 | 1.45 | 3.44 | 15659.54 | 6707.94 | 3.65 |
| 2024-05-17 | 41.63 | 42.16 | 0.52 | 1.25 | 11866.00 | 4975.61 | 2.77 |
| 2024-05-16 | 42.53 | 41.64 | -0.55 | -1.30 | 9231.10 | 3875.24 | 2.15 |
| 2024-05-15 | 42.26 | 42.19 | -0.16 | -0.38 | 8905.05 | 3777.12 | 2.08 |
| 2024-05-14 | 42.64 | 42.35 | -0.32 | -0.75 | 16010.00 | 6823.24 | 3.74 |
| 2024-05-13 | 43.37 | 42.67 | -1.20 | -2.74 | 15997.38 | 6831.20 | 3.73 |
日K线
周K线
月K线
