逸豪新材(301176)股票信息
| 股票代码 | 301176 |
| 股票名称 | 逸豪新材 |
| 最新价/元 | 21.00 |
| 涨跌额/元 | -1.67 |
| 涨跌幅/% | -7.37 |
| 买入/元 | 20.99 |
| 卖出/元 | 21.00 |
| 昨收/元 | 22.67 |
| 今开/元 | 21.61 |
| 最高/元 | 23.74 |
| 最低/元 | 20.70 |
| 成交量/手 | 183008.68 |
| 成交额/万 | 41474.94 |
| 股净值/元 | -110.53 |
| 市净率 | 2.24 |
| 总市值/万 | 355040.00 |
| 流通值/万 | 118346.67 |
| 换手率/% | 32.47 |
| 入市日期 | 2022-09-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
逸豪新材(301176)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 | 21.61 | 21.00 | -1.67 | -7.37 | 183008.68 | 41474.94 | 32.47 |
| 2024-10-08 | 23.67 | 22.67 | 2.55 | 12.67 | 151294.81 | 33346.37 | 26.85 |
| 2024-09-30 | 18.34 | 20.12 | 2.54 | 14.45 | 106690.59 | 20414.91 | 18.93 |
| 2024-09-27 | 16.91 | 17.58 | 0.86 | 5.14 | 58516.00 | 10185.74 | 10.38 |
| 2024-09-26 | 16.29 | 16.72 | 0.31 | 1.89 | 29013.82 | 4784.04 | 5.15 |
| 2024-09-25 | 16.51 | 16.41 | 0.09 | 0.55 | 33372.82 | 5517.29 | 5.92 |
| 2024-09-24 | 16.00 | 16.32 | 0.40 | 2.51 | 24492.82 | 3941.45 | 4.35 |
| 2024-09-23 | 15.88 | 15.92 | -0.05 | -0.31 | 15883.00 | 2539.46 | 2.82 |
| 2024-09-20 | 16.19 | 15.97 | -0.13 | -0.81 | 14642.00 | 2341.34 | 2.60 |
| 2024-09-19 | 16.09 | 16.10 | 0.10 | 0.63 | 18721.00 | 3017.52 | 3.32 |
| 2024-09-18 | 16.26 | 16.00 | -0.26 | -1.60 | 20195.82 | 3223.45 | 3.58 |
| 2024-09-13 | 16.46 | 16.26 | -0.20 | -1.22 | 17920.00 | 2941.23 | 3.18 |
| 2024-09-12 | 16.92 | 16.46 | -0.36 | -2.14 | 26355.00 | 4392.29 | 4.68 |
| 2024-09-11 | 16.97 | 16.82 | -0.27 | -1.58 | 20236.00 | 3420.72 | 3.59 |
| 2024-09-10 | 16.89 | 17.09 | 0.19 | 1.12 | 26849.00 | 4543.55 | 4.76 |
| 2024-09-09 | 16.70 | 16.90 | 0.24 | 1.44 | 28578.13 | 4807.26 | 5.07 |
| 2024-09-06 | 17.55 | 16.66 | -0.84 | -4.80 | 48295.31 | 8166.56 | 8.57 |
| 2024-09-05 | 17.11 | 17.50 | 0.50 | 2.94 | 54070.69 | 9503.71 | 9.59 |
| 2024-09-04 | 17.01 | 17.00 | -0.09 | -0.53 | 29624.32 | 4997.01 | 5.26 |
| 2024-09-03 | 17.06 | 17.09 | -0.08 | -0.47 | 30693.00 | 5267.61 | 5.45 |
| 2024-09-02 | 18.31 | 17.17 | -0.74 | -4.13 | 49951.00 | 8849.35 | 8.86 |
| 2024-08-30 | 17.47 | 17.91 | 0.61 | 3.53 | 36299.00 | 6469.49 | 6.44 |
| 2024-08-29 | 17.24 | 17.30 | 0.10 | 0.58 | 24327.69 | 4198.98 | 4.32 |
| 2024-08-28 | 17.20 | 17.20 | -0.01 | -0.06 | 21172.88 | 3651.53 | 3.76 |
| 2024-08-27 | 18.18 | 17.21 | -0.39 | -2.22 | 34910.69 | 6104.94 | 6.19 |
| 2024-08-26 | 17.43 | 17.60 | 0.17 | 0.98 | 20862.00 | 3644.01 | 3.70 |
| 2024-08-23 | 17.77 | 17.43 | -0.27 | -1.53 | 25985.44 | 4514.88 | 4.61 |
| 2024-08-22 | 17.63 | 17.70 | 0.01 | 0.06 | 28506.13 | 5034.81 | 5.06 |
| 2024-08-21 | 17.56 | 17.69 | 0.14 | 0.80 | 28529.88 | 5066.77 | 5.06 |
| 2024-08-20 | 17.73 | 17.55 | -0.18 | -1.02 | 29623.80 | 5210.91 | 5.26 |
| 2024-08-19 | 18.37 | 17.73 | -1.00 | -5.34 | 57978.00 | 10417.50 | 10.29 |
| 2024-08-16 | 18.37 | 18.73 | 0.36 | 1.96 | 78873.00 | 14989.07 | 14.00 |
| 2024-08-15 | 18.10 | 18.37 | 0.27 | 1.49 | 45104.00 | 8234.00 | 8.00 |
| 2024-08-14 | 17.80 | 18.10 | 0.32 | 1.80 | 58282.00 | 10549.02 | 10.34 |
| 2024-08-13 | 18.43 | 17.78 | -0.20 | -1.11 | 81661.00 | 14919.44 | 14.49 |
| 2024-08-12 | 17.74 | 17.98 | 0.12 | 0.67 | 31710.00 | 5658.97 | 5.63 |
| 2024-08-09 | 18.06 | 17.86 | 0.12 | 0.68 | 36026.59 | 6496.71 | 6.39 |
| 2024-08-08 | 18.42 | 17.74 | -0.52 | -2.85 | 47943.00 | 8559.39 | 8.51 |
| 2024-08-07 | 17.70 | 18.26 | 0.57 | 3.22 | 69362.00 | 12750.79 | 12.31 |
| 2024-08-06 | 17.80 | 17.69 | 0.34 | 1.96 | 40126.31 | 7035.31 | 7.12 |
| 2024-08-05 | 18.32 | 17.35 | -1.19 | -6.42 | 61630.00 | 10962.16 | 10.94 |
| 2024-08-02 | 19.55 | 18.54 | -1.29 | -6.51 | 63638.00 | 12050.18 | 11.29 |
| 2024-08-01 | 19.95 | 19.83 | 0.10 | 0.51 | 57379.10 | 11334.67 | 10.18 |
| 2024-07-31 | 19.45 | 19.73 | 0.23 | 1.18 | 75167.31 | 14662.02 | 13.34 |
| 2024-07-30 | 19.37 | 19.50 | 0.02 | 0.10 | 63508.00 | 12262.18 | 11.27 |
| 2024-07-29 | 18.69 | 19.48 | 0.70 | 3.73 | 80520.76 | 15503.17 | 14.29 |
| 2024-07-26 | 18.94 | 18.78 | -0.30 | -1.57 | 79775.48 | 14973.36 | 14.16 |
| 2024-07-25 | 19.85 | 19.08 | -1.07 | -5.31 | 124056.13 | 24043.68 | 22.01 |
| 2024-07-24 | 21.02 | 20.15 | -0.48 | -2.33 | 169031.60 | 36585.80 | 29.99 |
| 2024-07-23 | 21.25 | 20.63 | -0.58 | -2.74 | 70208.00 | 14832.31 | 12.46 |
| 2024-07-22 | 21.63 | 21.21 | -0.10 | -0.47 | 101047.46 | 21381.68 | 17.93 |
| 2024-07-19 | 20.31 | 21.31 | 1.25 | 6.23 | 147567.58 | 31568.52 | 26.19 |
| 2024-07-18 | 19.70 | 20.06 | 0.53 | 2.71 | 81607.00 | 16098.99 | 14.48 |
| 2024-07-17 | 21.03 | 19.53 | -1.50 | -7.13 | 76338.90 | 15269.46 | 13.55 |
| 2024-07-16 | 21.20 | 21.03 | -0.17 | -0.80 | 51761.07 | 10878.05 | 9.18 |
| 2024-07-15 | 21.49 | 21.20 | -0.07 | -0.33 | 50834.84 | 10716.06 | 9.02 |
| 2024-07-12 | 21.80 | 21.27 | -1.22 | -5.43 | 104601.37 | 22514.08 | 18.56 |
| 2024-07-11 | 22.00 | 22.49 | 0.65 | 2.98 | 136787.28 | 30348.66 | 24.27 |
| 2024-07-10 | 21.99 | 21.84 | -0.18 | -0.82 | 143175.15 | 31294.59 | 25.41 |
| 2024-07-09 | 20.40 | 22.02 | 1.74 | 8.58 | 158748.93 | 34388.05 | 28.17 |
| 2024-07-08 | 20.89 | 20.28 | -0.27 | -1.31 | 51600.00 | 10609.48 | 9.16 |
| 2024-07-05 | 21.13 | 20.55 | -0.39 | -1.86 | 70770.44 | 14597.53 | 12.56 |
| 2024-07-04 | 22.32 | 20.94 | -1.27 | -5.72 | 102261.71 | 21830.54 | 18.15 |
| 2024-07-03 | 22.40 | 22.21 | -1.30 | -5.53 | 156010.94 | 34415.25 | 27.68 |
| 2024-07-02 | 23.67 | 23.51 | 0.03 | 0.13 | 129224.11 | 30595.78 | 22.93 |
| 2024-07-01 | 23.59 | 23.48 | 0.19 | 0.82 | 106374.24 | 24479.36 | 18.88 |
| 2024-06-28 | 23.72 | 23.29 | -0.52 | -2.18 | 160319.04 | 37811.23 | 28.45 |
| 2024-06-27 | 27.01 | 23.81 | -5.11 | -17.67 | 199205.31 | 52271.84 | 35.35 |
| 2024-06-26 | 27.40 | 28.92 | 0.92 | 3.29 | 210055.37 | 58908.19 | 37.27 |
| 2024-06-25 | 26.60 | 28.00 | 0.59 | 2.15 | 186176.12 | 49943.80 | 33.04 |
| 2024-06-24 | 26.39 | 27.41 | 0.84 | 3.16 | 189504.99 | 51828.50 | 33.63 |
| 2024-06-21 | 27.30 | 26.57 | -2.13 | -7.42 | 196146.02 | 53537.42 | 34.81 |
| 2024-06-20 | 29.60 | 28.70 | -2.30 | -7.42 | 222673.65 | 68077.84 | 39.51 |
| 2024-06-19 | 31.84 | 31.00 | -1.80 | -5.49 | 209371.76 | 65448.46 | 37.15 |
| 2024-06-18 | 30.20 | 32.80 | 1.48 | 4.73 | 247218.90 | 76503.70 | 43.87 |
| 2024-06-17 | 27.59 | 31.32 | 4.91 | 18.59 | 262670.83 | 76689.31 | 46.61 |
| 2024-06-14 | 24.00 | 26.41 | 2.62 | 11.01 | 259305.77 | 65682.46 | 46.01 |
| 2024-06-13 | 22.70 | 23.79 | -0.05 | -0.21 | 273378.57 | 66349.89 | 48.51 |
| 2024-06-12 | 22.43 | 23.84 | 1.12 | 4.93 | 264205.84 | 58881.53 | 46.88 |
| 2024-06-11 | 18.61 | 22.72 | 3.79 | 20.02 | 246808.03 | 50894.66 | 43.79 |
| 2024-06-07 | 21.00 | 18.93 | -3.63 | -16.09 | 232322.86 | 47645.18 | 41.22 |
| 2024-06-06 | 19.62 | 22.56 | 3.76 | 20.00 | 248852.33 | 52800.20 | 44.16 |
| 2024-06-05 | 16.88 | 18.80 | 1.17 | 6.64 | 229386.38 | 41470.24 | 40.70 |
| 2024-06-04 | 16.32 | 17.63 | 2.94 | 20.01 | 109774.96 | 18846.29 | 19.48 |
| 2024-06-03 | 12.24 | 14.69 | 2.45 | 20.02 | 57356.17 | 7886.95 | 10.18 |
| 2024-05-31 | 11.84 | 12.24 | 0.40 | 3.38 | 17245.62 | 2092.85 | 3.06 |
| 2024-05-30 | 12.31 | 11.84 | -0.12 | -1.00 | 15339.00 | 1821.44 | 2.72 |
| 2024-05-29 | 11.96 | 11.96 | 0.12 | 1.01 | 14198.31 | 1709.79 | 2.52 |
| 2024-05-28 | 12.06 | 11.84 | -0.22 | -1.82 | 18665.00 | 2223.64 | 3.31 |
| 2024-05-27 | 12.35 | 12.06 | -0.23 | -1.87 | 19963.00 | 2375.52 | 3.54 |
| 2024-05-24 | 12.31 | 12.29 | -0.20 | -1.60 | 16396.00 | 2034.03 | 2.91 |
| 2024-05-23 | 12.68 | 12.49 | -0.19 | -1.50 | 19830.53 | 2489.65 | 3.52 |
| 2024-05-22 | 12.72 | 12.68 | -0.45 | -3.43 | 32541.40 | 4186.38 | 5.77 |
| 2024-05-21 | 12.66 | 13.13 | 0.46 | 3.63 | 29053.83 | 3767.92 | 5.16 |
| 2024-05-20 | 12.64 | 12.67 | 0.15 | 1.20 | 11607.00 | 1458.25 | 2.06 |
| 2024-05-17 | 12.20 | 12.52 | 0.28 | 2.29 | 10209.09 | 1254.57 | 1.81 |
| 2024-05-16 | 11.81 | 12.24 | 0.44 | 3.73 | 11447.46 | 1393.43 | 2.03 |
| 2024-05-15 | 11.89 | 11.80 | -0.08 | -0.67 | 8399.88 | 996.70 | 1.49 |
| 2024-05-14 | 11.78 | 11.88 | 0.14 | 1.19 | 7170.64 | 855.43 | 1.27 |
| 2024-05-13 | 12.24 | 11.74 | -0.43 | -3.53 | 10652.00 | 1255.87 | 1.89 |
日K线
周K线
月K线
