腾远钴业(301219)股票信息
| 股票代码 | 301219 |
| 股票名称 | 腾远钴业 |
| 最新价/元 | 51.00 |
| 涨跌额/元 | -11.46 |
| 涨跌幅/% | -18.35 |
| 买入/元 | 51.00 |
| 卖出/元 | 51.01 |
| 昨收/元 | 62.46 |
| 今开/元 | 56.89 |
| 最高/元 | 56.89 |
| 最低/元 | 50.33 |
| 成交量/手 | 181621.84 |
| 成交额/万 | 97906.51 |
| 股净值/元 | 39.84 |
| 市净率 | 1.77 |
| 总市值/万 | 1503057.63 |
| 流通值/万 | 856193.74 |
| 换手率/% | 10.82 |
| 入市日期 | 2022-03-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
腾远钴业(301219)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 | 56.89 | 51.00 | -11.46 | -18.35 | 181621.84 | 97906.51 | 10.82 |
| 2024-10-08 | 62.98 | 62.46 | 9.85 | 18.72 | 245444.15 | 145723.99 | 14.62 |
| 2024-09-30 | 48.25 | 52.61 | 8.77 | 20.01 | 242598.82 | 120257.07 | 14.45 |
| 2024-09-27 | 37.56 | 43.84 | 7.31 | 20.01 | 168590.36 | 71210.44 | 10.04 |
| 2024-09-26 | 35.10 | 36.53 | 1.28 | 3.63 | 51064.20 | 18246.00 | 3.04 |
| 2024-09-25 | 35.67 | 35.25 | -0.10 | -0.28 | 55492.30 | 19883.39 | 3.31 |
| 2024-09-24 | 34.30 | 35.35 | 1.10 | 3.21 | 50538.32 | 17623.91 | 3.01 |
| 2024-09-23 | 34.63 | 34.25 | -0.61 | -1.75 | 23944.59 | 8304.44 | 1.43 |
| 2024-09-20 | 35.30 | 34.86 | -0.38 | -1.08 | 14754.14 | 5143.68 | 0.88 |
| 2024-09-19 | 35.00 | 35.24 | 0.56 | 1.62 | 20564.24 | 7237.01 | 1.22 |
| 2024-09-18 | 34.48 | 34.68 | 0.18 | 0.52 | 13879.09 | 4773.51 | 0.83 |
| 2024-09-13 | 35.12 | 34.50 | -0.61 | -1.74 | 17550.98 | 6116.81 | 1.05 |
| 2024-09-12 | 35.29 | 35.11 | -0.22 | -0.62 | 21465.60 | 7586.02 | 1.28 |
| 2024-09-11 | 34.50 | 35.33 | 0.78 | 2.26 | 27663.59 | 9729.18 | 1.65 |
| 2024-09-10 | 34.80 | 34.55 | -0.24 | -0.69 | 19471.68 | 6686.95 | 1.16 |
| 2024-09-09 | 34.70 | 34.79 | 0.00 | 0.00 | 14189.61 | 4930.70 | 0.85 |
| 2024-09-06 | 36.10 | 34.79 | -1.20 | -3.33 | 25064.19 | 8832.51 | 1.49 |
| 2024-09-05 | 35.90 | 35.99 | 0.18 | 0.50 | 19046.54 | 6889.93 | 1.13 |
| 2024-09-04 | 35.90 | 35.81 | -0.45 | -1.24 | 20988.16 | 7523.91 | 1.25 |
| 2024-09-03 | 36.05 | 36.26 | 0.20 | 0.56 | 23944.59 | 8697.00 | 1.43 |
| 2024-09-02 | 37.40 | 36.06 | -1.38 | -3.69 | 32697.60 | 11971.43 | 1.95 |
| 2024-08-30 | 37.03 | 37.44 | 0.18 | 0.48 | 38601.67 | 14536.53 | 2.30 |
| 2024-08-29 | 36.40 | 37.26 | 0.76 | 2.08 | 28894.12 | 10711.10 | 1.72 |
| 2024-08-28 | 36.16 | 36.50 | 0.23 | 0.63 | 20016.51 | 7299.01 | 1.19 |
| 2024-08-27 | 36.72 | 36.27 | -0.65 | -1.76 | 22843.50 | 8292.46 | 1.36 |
| 2024-08-26 | 36.23 | 36.92 | 0.80 | 2.22 | 40518.06 | 14969.03 | 2.41 |
| 2024-08-23 | 35.75 | 36.12 | 0.40 | 1.12 | 20853.66 | 7466.26 | 1.24 |
| 2024-08-22 | 36.72 | 35.72 | -0.83 | -2.27 | 20991.74 | 7566.35 | 1.25 |
| 2024-08-21 | 35.80 | 36.55 | 0.44 | 1.22 | 25786.52 | 9392.46 | 1.54 |
| 2024-08-20 | 36.57 | 36.11 | -0.36 | -0.99 | 35082.81 | 12875.70 | 2.09 |
| 2024-08-19 | 36.02 | 36.47 | 0.47 | 1.31 | 21097.33 | 7713.79 | 1.26 |
| 2024-08-16 | 36.73 | 36.00 | -0.41 | -1.13 | 15329.82 | 5571.18 | 0.91 |
| 2024-08-15 | 36.11 | 36.41 | 0.25 | 0.69 | 15824.27 | 5754.80 | 0.94 |
| 2024-08-14 | 36.52 | 36.16 | -0.41 | -1.12 | 12391.44 | 4497.49 | 0.74 |
| 2024-08-13 | 36.29 | 36.57 | 0.52 | 1.44 | 15426.34 | 5610.57 | 0.92 |
| 2024-08-12 | 36.24 | 36.05 | -0.17 | -0.47 | 15286.58 | 5520.58 | 0.91 |
| 2024-08-09 | 36.79 | 36.22 | -0.29 | -0.79 | 17410.60 | 6375.50 | 1.04 |
| 2024-08-08 | 37.05 | 36.51 | -0.67 | -1.80 | 27998.54 | 10196.03 | 1.67 |
| 2024-08-07 | 37.56 | 37.18 | -0.45 | -1.20 | 20000.17 | 7451.08 | 1.19 |
| 2024-08-06 | 37.78 | 37.63 | 0.43 | 1.16 | 25252.20 | 9456.99 | 1.50 |
| 2024-08-05 | 38.44 | 37.20 | -1.24 | -3.23 | 34399.70 | 13130.69 | 2.05 |
| 2024-08-02 | 38.92 | 38.44 | -0.99 | -2.51 | 25181.44 | 9752.44 | 1.50 |
| 2024-08-01 | 40.00 | 39.43 | -0.46 | -1.15 | 27228.57 | 10818.09 | 1.62 |
| 2024-07-31 | 38.37 | 39.89 | 1.52 | 3.96 | 35610.87 | 13972.95 | 2.12 |
| 2024-07-30 | 38.20 | 38.37 | -0.23 | -0.60 | 20976.80 | 8005.56 | 1.25 |
| 2024-07-29 | 39.08 | 38.60 | -0.48 | -1.23 | 23145.01 | 8935.34 | 1.38 |
| 2024-07-26 | 37.80 | 39.08 | 1.24 | 3.28 | 43870.47 | 17237.16 | 2.61 |
| 2024-07-25 | 37.67 | 37.84 | 0.08 | 0.21 | 24866.62 | 9396.61 | 1.48 |
| 2024-07-24 | 38.03 | 37.76 | -0.57 | -1.49 | 27477.89 | 10423.35 | 1.64 |
| 2024-07-23 | 39.84 | 38.33 | -1.51 | -3.79 | 40255.26 | 15692.11 | 2.40 |
| 2024-07-22 | 41.07 | 39.84 | -1.48 | -3.58 | 41388.67 | 16595.96 | 2.47 |
| 2024-07-19 | 40.59 | 41.32 | 0.37 | 0.90 | 42638.17 | 17538.30 | 2.54 |
| 2024-07-18 | 40.27 | 40.95 | -0.14 | -0.34 | 53506.66 | 21597.32 | 3.19 |
| 2024-07-17 | 42.43 | 41.09 | 0.68 | 1.68 | 87534.18 | 36609.43 | 5.21 |
| 2024-07-16 | 40.10 | 40.41 | -0.32 | -0.79 | 27074.54 | 10940.40 | 1.61 |
| 2024-07-15 | 41.01 | 40.73 | -0.97 | -2.33 | 42081.55 | 17124.76 | 2.51 |
| 2024-07-12 | 41.60 | 41.70 | 0.00 | 0.00 | 41320.93 | 17126.77 | 2.46 |
| 2024-07-11 | 40.70 | 41.70 | 1.00 | 2.46 | 82757.54 | 34352.06 | 4.93 |
| 2024-07-10 | 39.68 | 40.70 | 2.20 | 5.71 | 77212.13 | 31629.93 | 4.60 |
| 2024-07-09 | 37.52 | 38.50 | 0.95 | 2.53 | 23377.97 | 8862.24 | 1.39 |
| 2024-07-08 | 37.98 | 37.55 | -0.49 | -1.29 | 21790.94 | 8230.23 | 1.30 |
| 2024-07-05 | 37.85 | 38.04 | 0.21 | 0.56 | 15692.04 | 5933.07 | 0.93 |
| 2024-07-04 | 38.88 | 37.83 | -0.67 | -1.74 | 19505.84 | 7451.61 | 1.16 |
| 2024-07-03 | 38.41 | 38.50 | -0.08 | -0.21 | 16395.40 | 6313.24 | 0.98 |
| 2024-07-02 | 39.20 | 38.58 | -0.66 | -1.68 | 20262.90 | 7853.93 | 1.21 |
| 2024-07-01 | 38.88 | 39.24 | 0.98 | 2.56 | 24442.39 | 9521.55 | 1.46 |
| 2024-06-28 | 37.85 | 38.26 | 0.36 | 0.95 | 29633.81 | 11421.96 | 1.77 |
| 2024-06-27 | 39.80 | 37.90 | -2.11 | -5.27 | 48126.32 | 18520.95 | 2.87 |
| 2024-06-26 | 38.78 | 40.01 | 1.25 | 3.23 | 22934.18 | 9010.66 | 1.37 |
| 2024-06-25 | 38.68 | 38.76 | 0.11 | 0.29 | 17769.93 | 6879.42 | 1.06 |
| 2024-06-24 | 39.49 | 38.65 | -1.04 | -2.62 | 25696.22 | 10025.73 | 1.53 |
| 2024-06-21 | 40.00 | 39.69 | -0.50 | -1.24 | 15654.23 | 6271.50 | 0.93 |
| 2024-06-20 | 41.41 | 40.19 | -1.17 | -2.83 | 21504.00 | 8771.84 | 1.28 |
| 2024-06-19 | 41.24 | 41.36 | 0.11 | 0.27 | 19561.06 | 8093.44 | 1.17 |
| 2024-06-18 | 41.01 | 41.25 | 0.09 | 0.22 | 23929.62 | 9896.25 | 1.43 |
| 2024-06-17 | 40.28 | 41.16 | 0.39 | 0.96 | 19243.30 | 7897.88 | 1.15 |
| 2024-06-14 | 40.28 | 40.77 | 0.27 | 0.67 | 25314.06 | 10247.62 | 1.51 |
| 2024-06-13 | 40.65 | 40.50 | -0.12 | -0.30 | 18884.74 | 7653.95 | 1.12 |
| 2024-06-12 | 40.60 | 40.62 | 0.15 | 0.37 | 18435.61 | 7489.47 | 1.10 |
| 2024-06-11 | 39.52 | 40.47 | -0.16 | -0.39 | 23677.68 | 9496.38 | 1.41 |
| 2024-06-07 | 40.78 | 40.63 | 0.34 | 0.84 | 25793.95 | 10444.37 | 1.54 |
| 2024-06-06 | 41.55 | 40.29 | -0.93 | -2.26 | 35905.04 | 14674.41 | 2.14 |
| 2024-06-05 | 41.53 | 41.22 | -1.38 | -3.24 | 30758.46 | 12782.24 | 1.83 |
| 2024-06-04 | 41.95 | 42.60 | 0.65 | 1.55 | 29764.12 | 12593.11 | 1.77 |
| 2024-06-03 | 41.69 | 41.95 | -0.07 | -0.17 | 35146.87 | 14732.87 | 2.09 |
| 2024-05-31 | 41.99 | 42.02 | -0.07 | -0.17 | 22444.86 | 9438.53 | 1.34 |
| 2024-05-30 | 43.38 | 42.09 | -1.59 | -3.64 | 42110.65 | 17895.74 | 2.51 |
| 2024-05-29 | 43.50 | 45.15 | 1.22 | 2.78 | 47307.67 | 21210.32 | 2.82 |
| 2024-05-28 | 44.15 | 43.93 | 0.01 | 0.02 | 42038.20 | 18674.86 | 2.50 |
| 2024-05-27 | 43.84 | 43.92 | -0.37 | -0.84 | 36364.44 | 15798.50 | 2.17 |
| 2024-05-24 | 43.60 | 44.29 | 0.89 | 2.05 | 46079.74 | 20348.83 | 2.74 |
| 2024-05-23 | 44.12 | 43.40 | -2.30 | -5.03 | 54837.17 | 23937.63 | 3.27 |
| 2024-05-22 | 45.49 | 45.70 | 0.60 | 1.33 | 67362.14 | 31246.46 | 4.01 |
| 2024-05-21 | 47.02 | 45.10 | -2.40 | -5.05 | 70611.91 | 32363.74 | 4.21 |
| 2024-05-20 | 46.20 | 47.50 | 2.38 | 5.28 | 103590.20 | 48514.94 | 6.17 |
| 2024-05-17 | 44.06 | 45.12 | 1.06 | 2.41 | 43328.95 | 19232.19 | 2.58 |
| 2024-05-16 | 44.99 | 44.06 | -0.64 | -1.43 | 42738.71 | 18988.24 | 2.55 |
| 2024-05-15 | 44.80 | 44.70 | -0.43 | -0.95 | 42005.60 | 18875.19 | 2.50 |
| 2024-05-14 | 45.49 | 45.13 | -0.11 | -0.24 | 46203.92 | 20895.16 | 2.75 |
| 2024-05-13 | 45.68 | 45.24 | -1.24 | -2.67 | 44269.51 | 20013.70 | 2.64 |
日K线
周K线
月K线
