欧圣电气(301187)股票信息
| 股票代码 | 301187 |
| 股票名称 | 欧圣电气 |
| 最新价/元 | 24.35 |
| 涨跌额/元 | -3.03 |
| 涨跌幅/% | -11.07 |
| 买入/元 | 24.35 |
| 卖出/元 | 24.36 |
| 昨收/元 | 27.38 |
| 今开/元 | 26.15 |
| 最高/元 | 26.54 |
| 最低/元 | 24.30 |
| 成交量/手 | 52688.74 |
| 成交额/万 | 13436.52 |
| 股净值/元 | 25.37 |
| 市净率 | 3.17 |
| 总市值/万 | 444649.65 |
| 流通值/万 | 116573.73 |
| 换手率/% | 11.01 |
| 入市日期 | 2022-04-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
欧圣电气(301187)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 | 26.15 | 24.35 | -3.03 | -11.07 | 52688.74 | 13436.52 | 11.01 |
| 2024-10-08 | 27.54 | 27.38 | 3.53 | 14.80 | 75236.85 | 20033.83 | 15.72 |
| 2024-09-30 | 21.65 | 23.85 | 2.83 | 13.46 | 64895.54 | 14693.05 | 13.56 |
| 2024-09-27 | 20.13 | 21.02 | 1.39 | 7.08 | 56554.21 | 11638.24 | 11.81 |
| 2024-09-26 | 19.71 | 20.13 | 0.28 | 1.41 | 41512.62 | 8212.73 | 8.67 |
| 2024-09-25 | 20.18 | 19.85 | -0.33 | -1.64 | 48221.00 | 9704.18 | 10.07 |
| 2024-09-24 | 19.65 | 20.18 | 0.47 | 2.39 | 29058.00 | 5776.71 | 6.07 |
| 2024-09-23 | 19.86 | 19.71 | -0.07 | -0.35 | 19394.76 | 3837.48 | 4.05 |
| 2024-09-20 | 20.45 | 19.78 | -0.58 | -2.85 | 17258.80 | 3449.45 | 3.61 |
| 2024-09-19 | 19.75 | 20.36 | 0.78 | 3.98 | 27749.76 | 5655.59 | 5.80 |
| 2024-09-18 | 19.70 | 19.58 | 0.03 | 0.15 | 18804.12 | 3654.58 | 3.93 |
| 2024-09-13 | 20.04 | 19.55 | -0.52 | -2.59 | 22784.72 | 4543.27 | 4.76 |
| 2024-09-12 | 20.15 | 20.07 | -0.13 | -0.64 | 15789.24 | 3183.42 | 3.30 |
| 2024-09-11 | 19.67 | 20.20 | 0.41 | 2.07 | 19529.04 | 3910.05 | 4.08 |
| 2024-09-10 | 19.60 | 19.79 | 0.20 | 1.02 | 17980.75 | 3502.63 | 3.76 |
| 2024-09-09 | 19.65 | 19.59 | -0.21 | -1.06 | 17202.35 | 3380.48 | 3.59 |
| 2024-09-06 | 20.68 | 19.80 | -0.67 | -3.27 | 22875.59 | 4643.21 | 4.78 |
| 2024-09-05 | 20.34 | 20.47 | 0.13 | 0.64 | 24480.00 | 5030.18 | 5.11 |
| 2024-09-04 | 20.14 | 20.34 | 0.00 | 0.00 | 20364.01 | 4135.75 | 4.25 |
| 2024-09-03 | 19.42 | 20.34 | 0.86 | 4.42 | 38761.82 | 7807.02 | 8.10 |
| 2024-09-02 | 19.65 | 19.48 | -0.17 | -0.87 | 23784.00 | 4645.66 | 4.97 |
| 2024-08-30 | 18.63 | 19.65 | 0.99 | 5.31 | 40518.59 | 7924.30 | 8.46 |
| 2024-08-29 | 18.21 | 18.66 | 0.45 | 2.47 | 19579.00 | 3615.49 | 4.09 |
| 2024-08-28 | 18.00 | 18.21 | 0.20 | 1.11 | 12175.00 | 2210.43 | 2.54 |
| 2024-08-27 | 18.34 | 18.01 | -0.44 | -2.39 | 16271.00 | 2966.53 | 3.40 |
| 2024-08-26 | 17.86 | 18.45 | 0.45 | 2.50 | 18071.00 | 3303.24 | 3.77 |
| 2024-08-23 | 17.81 | 18.00 | 0.09 | 0.50 | 15676.25 | 2813.29 | 3.27 |
| 2024-08-22 | 18.21 | 17.91 | -0.34 | -1.86 | 16075.35 | 2902.83 | 3.36 |
| 2024-08-21 | 18.13 | 18.25 | 0.13 | 0.72 | 13316.25 | 2432.48 | 2.78 |
| 2024-08-20 | 18.59 | 18.12 | -0.46 | -2.48 | 27837.33 | 5062.23 | 5.81 |
| 2024-08-19 | 18.99 | 18.58 | -0.42 | -2.21 | 41196.73 | 7712.25 | 8.61 |
| 2024-08-16 | 18.60 | 19.00 | 0.61 | 3.32 | 36926.00 | 7013.84 | 7.71 |
| 2024-08-15 | 18.44 | 18.39 | -0.02 | -0.11 | 19858.00 | 3655.26 | 4.15 |
| 2024-08-14 | 18.53 | 18.41 | -0.14 | -0.76 | 12833.55 | 2362.15 | 2.68 |
| 2024-08-13 | 18.31 | 18.55 | 0.13 | 0.71 | 11659.00 | 2150.83 | 2.44 |
| 2024-08-12 | 18.39 | 18.42 | -0.06 | -0.33 | 12629.00 | 2330.72 | 2.64 |
| 2024-08-09 | 18.44 | 18.48 | 0.00 | 0.00 | 12715.00 | 2364.41 | 2.66 |
| 2024-08-08 | 18.69 | 18.48 | -0.22 | -1.18 | 16378.40 | 3027.62 | 3.42 |
| 2024-08-07 | 18.63 | 18.70 | 0.10 | 0.54 | 14125.02 | 2643.83 | 2.95 |
| 2024-08-06 | 18.50 | 18.60 | 0.30 | 1.64 | 18021.00 | 3341.31 | 3.76 |
| 2024-08-05 | 19.22 | 18.30 | -0.92 | -4.79 | 24996.00 | 4693.96 | 5.22 |
| 2024-08-02 | 19.62 | 19.22 | -0.49 | -2.49 | 17880.00 | 3482.40 | 3.73 |
| 2024-08-01 | 19.65 | 19.71 | 0.15 | 0.77 | 23509.00 | 4646.49 | 4.91 |
| 2024-07-31 | 18.51 | 19.56 | 1.06 | 5.73 | 37009.89 | 7105.78 | 7.73 |
| 2024-07-30 | 18.70 | 18.50 | -0.40 | -2.12 | 20075.89 | 3750.33 | 4.19 |
| 2024-07-29 | 19.18 | 18.90 | -0.41 | -2.12 | 35511.59 | 6681.77 | 7.42 |
| 2024-07-26 | 19.29 | 19.31 | 0.54 | 2.88 | 42487.00 | 8169.10 | 8.87 |
| 2024-07-25 | 18.73 | 18.77 | -0.14 | -0.74 | 30670.00 | 5699.88 | 6.41 |
| 2024-07-24 | 19.60 | 18.91 | -0.71 | -3.62 | 26489.30 | 5072.45 | 5.53 |
| 2024-07-23 | 20.42 | 19.62 | -0.72 | -3.54 | 41008.40 | 8104.15 | 8.57 |
| 2024-07-22 | 20.98 | 20.34 | -0.47 | -2.26 | 32427.57 | 6665.17 | 6.77 |
| 2024-07-19 | 21.33 | 20.81 | -0.68 | -3.16 | 28638.00 | 6025.17 | 5.98 |
| 2024-07-18 | 21.00 | 21.49 | 0.26 | 1.23 | 28301.89 | 5971.17 | 5.91 |
| 2024-07-17 | 21.60 | 21.23 | -0.45 | -2.08 | 27318.29 | 5824.15 | 5.71 |
| 2024-07-16 | 22.25 | 21.68 | -0.62 | -2.78 | 35544.99 | 7693.39 | 7.42 |
| 2024-07-15 | 22.16 | 22.30 | -0.65 | -2.83 | 49352.71 | 11076.59 | 10.31 |
| 2024-07-12 | 25.33 | 22.95 | -2.48 | -9.75 | 82786.45 | 19681.68 | 17.29 |
| 2024-07-11 | 25.20 | 25.43 | 0.49 | 1.97 | 46150.35 | 11713.97 | 9.64 |
| 2024-07-10 | 24.96 | 24.94 | -0.29 | -1.15 | 23113.00 | 5770.60 | 4.83 |
| 2024-07-09 | 24.30 | 25.23 | 0.92 | 3.78 | 31389.35 | 7777.96 | 6.56 |
| 2024-07-08 | 24.98 | 24.31 | -0.46 | -1.86 | 28798.00 | 7034.48 | 6.02 |
| 2024-07-05 | 23.28 | 24.77 | 1.61 | 6.95 | 37942.00 | 9108.17 | 7.93 |
| 2024-07-04 | 23.81 | 23.16 | -0.49 | -2.07 | 26342.80 | 6132.52 | 5.50 |
| 2024-07-03 | 24.15 | 23.65 | -0.44 | -1.83 | 30145.60 | 7118.91 | 6.30 |
| 2024-07-02 | 24.61 | 24.09 | -0.54 | -2.19 | 29557.40 | 7123.99 | 6.17 |
| 2024-07-01 | 24.38 | 24.63 | 0.38 | 1.57 | 46957.16 | 11687.56 | 9.81 |
| 2024-06-28 | 23.15 | 24.25 | 0.82 | 3.50 | 47531.34 | 11347.08 | 9.93 |
| 2024-06-27 | 24.30 | 23.43 | -0.99 | -4.05 | 39556.35 | 9464.49 | 8.26 |
| 2024-06-26 | 24.13 | 24.42 | 0.00 | 0.00 | 34880.00 | 8453.39 | 7.29 |
| 2024-06-25 | 24.00 | 24.42 | 0.09 | 0.37 | 48195.66 | 11774.42 | 10.07 |
| 2024-06-24 | 25.10 | 24.33 | -0.75 | -2.99 | 64725.14 | 15874.73 | 13.52 |
| 2024-06-21 | 23.39 | 25.08 | 1.68 | 7.18 | 78170.74 | 19005.23 | 16.33 |
| 2024-06-20 | 23.03 | 23.40 | 0.22 | 0.95 | 68756.86 | 16222.91 | 14.36 |
| 2024-06-19 | 21.60 | 23.18 | 1.78 | 8.32 | 59095.02 | 13320.79 | 12.34 |
| 2024-06-18 | 20.98 | 21.40 | 0.45 | 2.15 | 17476.00 | 3711.02 | 3.65 |
| 2024-06-17 | 21.12 | 20.95 | -0.34 | -1.60 | 22013.90 | 4663.83 | 4.60 |
| 2024-06-14 | 21.08 | 21.29 | 0.12 | 0.57 | 20321.02 | 4303.96 | 4.24 |
| 2024-06-13 | 20.65 | 21.17 | 0.47 | 2.27 | 20167.24 | 4273.28 | 4.21 |
| 2024-06-12 | 20.26 | 20.70 | 0.55 | 2.73 | 16214.65 | 3326.63 | 3.39 |
| 2024-06-11 | 19.64 | 20.15 | 0.69 | 3.55 | 25744.00 | 5080.93 | 5.38 |
| 2024-06-07 | 19.38 | 19.46 | 0.24 | 1.25 | 24560.55 | 4797.08 | 5.13 |
| 2024-06-06 | 20.42 | 19.22 | -1.48 | -7.15 | 43227.97 | 8536.57 | 9.03 |
| 2024-06-05 | 21.17 | 20.70 | -0.57 | -2.68 | 22023.62 | 4598.94 | 4.60 |
| 2024-06-04 | 21.51 | 21.27 | -0.39 | -1.80 | 24981.00 | 5273.82 | 5.22 |
| 2024-06-03 | 20.84 | 21.66 | 0.56 | 2.65 | 31275.64 | 6715.85 | 6.53 |
| 2024-05-31 | 20.83 | 21.10 | 0.27 | 1.30 | 15749.52 | 3311.09 | 3.29 |
| 2024-05-30 | 20.90 | 20.83 | 0.04 | 0.19 | 25059.14 | 5278.48 | 5.23 |
| 2024-05-29 | 21.36 | 20.79 | -0.44 | -2.07 | 28368.00 | 5923.02 | 5.93 |
| 2024-05-28 | 21.63 | 21.23 | -0.29 | -1.35 | 30059.01 | 6419.17 | 6.28 |
| 2024-05-27 | 21.01 | 21.52 | 0.75 | 3.61 | 31765.00 | 6738.55 | 6.64 |
| 2024-05-24 | 20.78 | 20.77 | -0.01 | -0.05 | 38510.11 | 8113.56 | 8.04 |
| 2024-05-23 | 21.67 | 20.78 | -0.93 | -4.28 | 40776.62 | 8537.93 | 8.52 |
| 2024-05-22 | 23.08 | 22.53 | -0.47 | -2.04 | 32901.51 | 7443.68 | 6.87 |
| 2024-05-21 | 23.21 | 23.00 | -0.31 | -1.33 | 31850.76 | 7354.38 | 6.65 |
| 2024-05-20 | 22.48 | 23.31 | 0.98 | 4.39 | 44862.54 | 10186.14 | 9.37 |
| 2024-05-17 | 22.80 | 22.33 | -0.55 | -2.40 | 41302.76 | 9199.74 | 8.63 |
| 2024-05-16 | 22.80 | 22.88 | 0.12 | 0.53 | 46300.89 | 10480.15 | 9.67 |
| 2024-05-15 | 23.35 | 22.76 | -0.59 | -2.53 | 63590.81 | 14948.22 | 13.28 |
| 2024-05-14 | 23.52 | 23.35 | -0.71 | -2.95 | 64728.00 | 15217.59 | 13.52 |
| 2024-05-13 | 22.04 | 24.06 | 1.64 | 7.32 | 96912.90 | 22693.27 | 20.24 |
日K线
周K线
月K线
