力诺特玻(301188)股票信息
| 股票代码 | 301188 |
| 股票名称 | 力诺特玻 |
| 最新价/元 | 14.64 |
| 涨跌额/元 | -1.82 |
| 涨跌幅/% | -11.06 |
| 买入/元 | 14.62 |
| 卖出/元 | 14.64 |
| 昨收/元 | 16.46 |
| 今开/元 | 15.55 |
| 最高/元 | 15.57 |
| 最低/元 | 14.24 |
| 成交量/手 | 142564.47 |
| 成交额/万 | 21223.63 |
| 股净值/元 | 52.29 |
| 市净率 | 2.38 |
| 总市值/万 | 340307.46 |
| 流通值/万 | 220773.92 |
| 换手率/% | 9.45 |
| 入市日期 | 2021-11-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
力诺特玻(301188)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 | 15.55 | 14.64 | -1.82 | -11.06 | 142564.47 | 21223.63 | 9.45 |
| 2024-10-08 | 17.60 | 16.46 | 1.20 | 7.86 | 217388.49 | 35145.96 | 14.42 |
| 2024-09-30 | 13.74 | 15.26 | 1.77 | 13.12 | 179243.60 | 25757.91 | 11.89 |
| 2024-09-27 | 13.14 | 13.49 | 0.59 | 4.57 | 145965.47 | 19195.95 | 9.68 |
| 2024-09-26 | 12.08 | 12.90 | 0.83 | 6.88 | 100547.00 | 12573.79 | 6.67 |
| 2024-09-25 | 12.05 | 12.07 | 0.16 | 1.34 | 74515.50 | 9041.26 | 4.94 |
| 2024-09-24 | 11.72 | 11.91 | 0.31 | 2.67 | 37998.00 | 4495.88 | 2.52 |
| 2024-09-23 | 11.74 | 11.60 | -0.14 | -1.19 | 27877.53 | 3248.44 | 1.85 |
| 2024-09-20 | 11.86 | 11.74 | -0.08 | -0.68 | 17177.00 | 2016.21 | 1.14 |
| 2024-09-19 | 11.61 | 11.82 | 0.21 | 1.81 | 35204.81 | 4154.83 | 2.33 |
| 2024-09-18 | 11.78 | 11.61 | -0.11 | -0.94 | 24022.06 | 2794.21 | 1.59 |
| 2024-09-13 | 11.66 | 11.72 | 0.04 | 0.34 | 32481.47 | 3801.49 | 2.15 |
| 2024-09-12 | 11.75 | 11.68 | 0.00 | 0.00 | 20599.00 | 2418.57 | 1.37 |
| 2024-09-11 | 11.52 | 11.68 | 0.03 | 0.26 | 42045.00 | 4940.68 | 2.79 |
| 2024-09-10 | 11.47 | 11.65 | 0.18 | 1.57 | 25223.00 | 2895.58 | 1.67 |
| 2024-09-09 | 11.38 | 11.47 | 0.03 | 0.26 | 23104.00 | 2645.78 | 1.53 |
| 2024-09-06 | 11.81 | 11.44 | -0.42 | -3.54 | 44933.00 | 5208.94 | 2.98 |
| 2024-09-05 | 11.50 | 11.86 | 0.40 | 3.49 | 71255.01 | 8440.30 | 4.73 |
| 2024-09-04 | 11.38 | 11.46 | 0.06 | 0.53 | 28791.00 | 3286.20 | 1.91 |
| 2024-09-03 | 11.45 | 11.40 | 0.00 | 0.00 | 21457.84 | 2451.64 | 1.42 |
| 2024-09-02 | 11.59 | 11.40 | -0.26 | -2.23 | 38775.00 | 4490.95 | 2.57 |
| 2024-08-30 | 11.20 | 11.66 | 0.43 | 3.83 | 57060.00 | 6626.69 | 3.78 |
| 2024-08-29 | 10.93 | 11.23 | 0.28 | 2.56 | 42721.93 | 4756.99 | 2.83 |
| 2024-08-28 | 10.91 | 10.95 | 0.01 | 0.09 | 33140.31 | 3624.39 | 2.20 |
| 2024-08-27 | 10.88 | 10.94 | 0.01 | 0.09 | 30843.85 | 3380.02 | 2.05 |
| 2024-08-26 | 10.78 | 10.93 | -0.02 | -0.18 | 38137.23 | 4178.70 | 2.53 |
| 2024-08-23 | 11.42 | 10.95 | -0.49 | -4.28 | 68118.00 | 7552.63 | 4.52 |
| 2024-08-22 | 11.81 | 11.44 | -0.32 | -2.72 | 62479.62 | 7187.84 | 4.14 |
| 2024-08-21 | 11.99 | 11.76 | -0.27 | -2.24 | 46844.00 | 5543.41 | 3.11 |
| 2024-08-20 | 12.01 | 12.03 | -0.05 | -0.41 | 60486.00 | 7210.86 | 4.01 |
| 2024-08-19 | 11.60 | 12.08 | 0.16 | 1.34 | 100026.08 | 12006.80 | 6.63 |
| 2024-08-16 | 13.73 | 11.92 | -1.86 | -13.50 | 177905.40 | 21851.49 | 11.80 |
| 2024-08-15 | 13.48 | 13.78 | 0.22 | 1.62 | 27883.72 | 3834.65 | 1.85 |
| 2024-08-14 | 13.60 | 13.56 | -0.14 | -1.02 | 16999.00 | 2317.00 | 1.13 |
| 2024-08-13 | 13.72 | 13.70 | -0.07 | -0.51 | 28884.36 | 3941.93 | 1.92 |
| 2024-08-12 | 13.39 | 13.77 | 0.27 | 2.00 | 37518.00 | 5133.29 | 2.49 |
| 2024-08-09 | 13.19 | 13.50 | 0.33 | 2.51 | 44143.19 | 5974.07 | 2.93 |
| 2024-08-08 | 12.80 | 13.17 | 0.28 | 2.17 | 36339.19 | 4760.81 | 2.41 |
| 2024-08-07 | 12.96 | 12.89 | -0.10 | -0.77 | 17968.55 | 2311.82 | 1.19 |
| 2024-08-06 | 12.66 | 12.99 | 0.41 | 3.26 | 30054.50 | 3856.59 | 1.99 |
| 2024-08-05 | 12.70 | 12.58 | -0.23 | -1.80 | 35136.00 | 4453.32 | 2.33 |
| 2024-08-02 | 13.14 | 12.81 | -0.33 | -2.51 | 27229.00 | 3556.00 | 1.81 |
| 2024-08-01 | 13.39 | 13.14 | -0.21 | -1.57 | 34504.00 | 4586.44 | 2.29 |
| 2024-07-31 | 12.51 | 13.35 | 0.88 | 7.06 | 58514.34 | 7629.29 | 3.88 |
| 2024-07-30 | 12.20 | 12.47 | 0.28 | 2.30 | 25868.28 | 3192.49 | 1.72 |
| 2024-07-29 | 12.34 | 12.19 | -0.13 | -1.06 | 18771.00 | 2291.99 | 1.24 |
| 2024-07-26 | 12.43 | 12.32 | -0.04 | -0.32 | 21946.00 | 2721.43 | 1.46 |
| 2024-07-25 | 12.26 | 12.36 | 0.14 | 1.15 | 17776.00 | 2193.85 | 1.18 |
| 2024-07-24 | 12.56 | 12.22 | -0.43 | -3.40 | 31724.00 | 3922.44 | 2.10 |
| 2024-07-23 | 13.17 | 12.65 | -0.46 | -3.51 | 36577.00 | 4736.46 | 2.43 |
| 2024-07-22 | 12.37 | 13.11 | 0.81 | 6.59 | 56892.00 | 7356.32 | 3.77 |
| 2024-07-19 | 12.15 | 12.30 | 0.15 | 1.24 | 25255.00 | 3097.49 | 1.67 |
| 2024-07-18 | 12.13 | 12.15 | 0.00 | 0.00 | 37514.35 | 4500.52 | 2.49 |
| 2024-07-17 | 12.62 | 12.15 | -0.37 | -2.96 | 30006.00 | 3674.65 | 1.99 |
| 2024-07-16 | 12.75 | 12.52 | -0.18 | -1.42 | 17120.00 | 2137.38 | 1.14 |
| 2024-07-15 | 13.07 | 12.70 | -0.42 | -3.20 | 32799.10 | 4195.89 | 2.17 |
| 2024-07-12 | 13.39 | 13.12 | -0.32 | -2.38 | 22544.00 | 2979.11 | 1.49 |
| 2024-07-11 | 13.22 | 13.44 | 0.35 | 2.67 | 30973.47 | 4120.23 | 2.05 |
| 2024-07-10 | 13.14 | 13.09 | -0.16 | -1.21 | 23564.37 | 3102.07 | 1.56 |
| 2024-07-09 | 13.25 | 13.25 | -0.13 | -0.97 | 23129.00 | 3048.67 | 1.53 |
| 2024-07-08 | 13.79 | 13.38 | -0.43 | -3.11 | 15780.00 | 2126.22 | 1.05 |
| 2024-07-05 | 13.48 | 13.81 | 0.33 | 2.45 | 22191.00 | 3019.73 | 1.47 |
| 2024-07-04 | 13.95 | 13.48 | -0.61 | -4.33 | 26231.00 | 3578.79 | 1.74 |
| 2024-07-03 | 14.52 | 14.09 | -0.53 | -3.63 | 17348.00 | 2471.66 | 1.15 |
| 2024-07-02 | 14.79 | 14.62 | -0.19 | -1.28 | 15701.00 | 2301.04 | 1.04 |
| 2024-07-01 | 14.57 | 14.81 | 0.24 | 1.65 | 15173.00 | 2220.60 | 1.01 |
| 2024-06-28 | 14.55 | 14.57 | -0.09 | -0.61 | 13256.00 | 1947.80 | 0.88 |
| 2024-06-27 | 15.09 | 14.66 | -0.43 | -2.85 | 21127.00 | 3123.63 | 1.40 |
| 2024-06-26 | 14.58 | 15.09 | 0.55 | 3.78 | 14872.00 | 2207.45 | 0.99 |
| 2024-06-25 | 14.39 | 14.54 | 0.15 | 1.04 | 17090.00 | 2484.93 | 1.13 |
| 2024-06-24 | 15.10 | 14.39 | -0.71 | -4.70 | 20270.00 | 2959.27 | 1.34 |
| 2024-06-21 | 15.10 | 15.10 | 0.02 | 0.13 | 16659.00 | 2521.25 | 1.10 |
| 2024-06-20 | 15.25 | 15.08 | -0.17 | -1.12 | 16432.75 | 2490.68 | 1.09 |
| 2024-06-19 | 15.40 | 15.25 | -0.14 | -0.91 | 12325.26 | 1887.97 | 0.82 |
| 2024-06-18 | 15.38 | 15.39 | -0.05 | -0.32 | 29421.18 | 4510.77 | 1.95 |
| 2024-06-17 | 15.78 | 15.44 | -0.52 | -3.26 | 31665.45 | 4919.73 | 2.10 |
| 2024-06-14 | 15.80 | 15.96 | 0.04 | 0.25 | 15783.26 | 2521.54 | 1.05 |
| 2024-06-13 | 16.10 | 15.92 | -0.16 | -1.00 | 19050.00 | 3020.74 | 1.26 |
| 2024-06-12 | 15.95 | 16.08 | 0.12 | 0.75 | 25248.40 | 4045.99 | 1.67 |
| 2024-06-11 | 15.80 | 15.96 | -0.01 | -0.06 | 29887.26 | 4699.94 | 1.99 |
| 2024-06-07 | 16.18 | 15.97 | -0.07 | -0.44 | 23896.40 | 3832.25 | 1.59 |
| 2024-06-06 | 16.61 | 16.04 | -0.63 | -3.78 | 25133.00 | 4069.87 | 1.67 |
| 2024-06-05 | 16.80 | 16.67 | -0.44 | -2.57 | 26438.00 | 4447.08 | 1.76 |
| 2024-06-04 | 17.31 | 17.11 | -0.22 | -1.27 | 29817.00 | 5121.80 | 1.98 |
| 2024-06-03 | 17.90 | 17.43 | -0.31 | -1.75 | 33890.09 | 5926.32 | 2.25 |
| 2024-05-31 | 17.90 | 17.74 | 0.00 | 0.00 | 33668.00 | 6055.06 | 2.24 |
| 2024-05-30 | 17.38 | 17.74 | 0.33 | 1.90 | 35354.00 | 6327.43 | 2.35 |
| 2024-05-29 | 17.50 | 17.41 | -0.01 | -0.06 | 14137.00 | 2470.35 | 0.94 |
| 2024-05-28 | 17.90 | 17.42 | -0.27 | -1.53 | 17164.00 | 3015.16 | 1.14 |
| 2024-05-27 | 17.67 | 17.69 | -0.05 | -0.28 | 25601.00 | 4467.57 | 1.70 |
| 2024-05-24 | 17.68 | 17.74 | -0.04 | -0.23 | 24625.00 | 4349.61 | 1.64 |
| 2024-05-23 | 17.95 | 17.78 | -0.23 | -1.28 | 19401.00 | 3441.75 | 1.29 |
| 2024-05-22 | 18.00 | 18.01 | -0.10 | -0.55 | 29045.00 | 5202.44 | 1.93 |
| 2024-05-21 | 18.22 | 18.11 | -0.22 | -1.20 | 26303.00 | 4755.49 | 1.75 |
| 2024-05-20 | 18.40 | 18.33 | -0.02 | -0.11 | 32617.50 | 5978.62 | 2.17 |
| 2024-05-17 | 18.94 | 18.35 | -0.58 | -3.06 | 29662.05 | 5450.56 | 1.97 |
| 2024-05-16 | 18.71 | 18.93 | 0.18 | 0.96 | 51753.96 | 9684.79 | 3.44 |
| 2024-05-15 | 18.60 | 18.75 | 0.17 | 0.92 | 45227.72 | 8483.89 | 3.01 |
| 2024-05-14 | 17.88 | 18.58 | 0.70 | 3.92 | 71504.57 | 13220.89 | 4.75 |
| 2024-05-13 | 17.71 | 17.88 | -0.11 | -0.61 | 39290.08 | 6932.92 | 2.61 |
日K线
周K线
月K线
