森鹰窗业(301227)股票信息
| 股票代码 | 301227 |
| 股票名称 | 森鹰窗业 |
| 最新价/元 | 17.54 |
| 涨跌额/元 | -2.99 |
| 涨跌幅/% | -14.56 |
| 买入/元 | 17.54 |
| 卖出/元 | 17.55 |
| 昨收/元 | 20.53 |
| 今开/元 | 19.80 |
| 最高/元 | 19.93 |
| 最低/元 | 17.52 |
| 成交量/手 | 39821.55 |
| 成交额/万 | 7446.94 |
| 股净值/元 | 11.39 |
| 市净率 | 0.97 |
| 总市值/万 | 166279.20 |
| 流通值/万 | 61697.83 |
| 换手率/% | 11.32 |
| 入市日期 | 2022-09-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
森鹰窗业(301227)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 | 19.80 | 17.54 | -2.99 | -14.56 | 39821.55 | 7446.94 | 11.32 |
| 2024-10-08 | 21.99 | 20.53 | 0.96 | 4.91 | 72244.24 | 14866.04 | 20.54 |
| 2024-09-30 | 18.43 | 19.57 | 1.92 | 10.88 | 65761.82 | 12393.81 | 18.70 |
| 2024-09-27 | 17.54 | 17.65 | 0.68 | 4.01 | 47000.04 | 8121.66 | 13.36 |
| 2024-09-26 | 15.63 | 16.97 | 1.31 | 8.37 | 45936.93 | 7581.25 | 13.06 |
| 2024-09-25 | 15.45 | 15.66 | 0.52 | 3.44 | 23680.36 | 3737.32 | 6.73 |
| 2024-09-24 | 14.57 | 15.14 | 0.68 | 4.70 | 17072.36 | 2552.44 | 4.85 |
| 2024-09-23 | 14.49 | 14.46 | -0.15 | -1.03 | 6068.84 | 884.90 | 1.73 |
| 2024-09-20 | 14.85 | 14.61 | -0.24 | -1.62 | 8508.95 | 1244.38 | 2.42 |
| 2024-09-19 | 14.56 | 14.85 | 0.51 | 3.56 | 12136.79 | 1798.27 | 3.45 |
| 2024-09-18 | 14.65 | 14.34 | -0.19 | -1.31 | 10265.84 | 1463.84 | 2.92 |
| 2024-09-13 | 14.82 | 14.53 | -0.36 | -2.42 | 11853.42 | 1736.49 | 3.37 |
| 2024-09-12 | 15.05 | 14.89 | -0.19 | -1.26 | 12877.23 | 1945.54 | 3.66 |
| 2024-09-11 | 15.40 | 15.08 | -0.40 | -2.58 | 19397.75 | 2971.74 | 5.51 |
| 2024-09-10 | 14.75 | 15.48 | 0.56 | 3.75 | 23636.19 | 3663.72 | 6.72 |
| 2024-09-09 | 14.53 | 14.92 | 0.31 | 2.12 | 15143.62 | 2265.72 | 4.31 |
| 2024-09-06 | 14.98 | 14.61 | -0.36 | -2.41 | 7343.84 | 1085.05 | 2.09 |
| 2024-09-05 | 14.90 | 14.97 | 0.12 | 0.81 | 5339.00 | 801.08 | 1.52 |
| 2024-09-04 | 14.90 | 14.85 | -0.19 | -1.26 | 5086.65 | 760.45 | 1.45 |
| 2024-09-03 | 14.87 | 15.04 | 0.18 | 1.21 | 6708.84 | 1009.46 | 1.91 |
| 2024-09-02 | 15.12 | 14.86 | -0.34 | -2.24 | 9164.00 | 1377.12 | 2.61 |
| 2024-08-30 | 14.88 | 15.20 | 0.21 | 1.40 | 13274.89 | 2031.38 | 3.77 |
| 2024-08-29 | 14.79 | 14.99 | 0.20 | 1.35 | 7602.01 | 1129.22 | 2.16 |
| 2024-08-28 | 14.61 | 14.79 | 0.03 | 0.20 | 8315.93 | 1232.38 | 2.36 |
| 2024-08-27 | 14.74 | 14.76 | 0.01 | 0.07 | 7807.08 | 1146.24 | 2.22 |
| 2024-08-26 | 14.31 | 14.75 | 0.35 | 2.43 | 15470.84 | 2256.50 | 4.40 |
| 2024-08-23 | 14.71 | 14.40 | -0.31 | -2.11 | 8686.86 | 1262.09 | 2.47 |
| 2024-08-22 | 15.01 | 14.71 | -0.30 | -2.00 | 7185.09 | 1068.27 | 2.04 |
| 2024-08-21 | 14.95 | 15.01 | 0.06 | 0.40 | 7659.08 | 1146.16 | 2.18 |
| 2024-08-20 | 15.14 | 14.95 | -0.33 | -2.16 | 12398.00 | 1851.48 | 3.52 |
| 2024-08-19 | 14.64 | 15.28 | 0.39 | 2.62 | 22024.00 | 3315.78 | 6.26 |
| 2024-08-16 | 15.60 | 14.89 | -2.12 | -12.46 | 40161.18 | 6091.97 | 11.42 |
| 2024-08-15 | 16.90 | 17.01 | 0.07 | 0.41 | 10483.11 | 1771.57 | 3.11 |
| 2024-08-14 | 17.09 | 16.94 | -0.10 | -0.59 | 7215.00 | 1231.68 | 2.14 |
| 2024-08-13 | 17.03 | 17.04 | -0.04 | -0.23 | 10356.00 | 1751.29 | 3.07 |
| 2024-08-12 | 17.14 | 17.08 | -0.21 | -1.22 | 8066.00 | 1379.13 | 2.39 |
| 2024-08-09 | 17.30 | 17.29 | 0.15 | 0.88 | 10003.55 | 1749.37 | 2.97 |
| 2024-08-08 | 17.22 | 17.14 | -0.16 | -0.93 | 7643.40 | 1315.82 | 2.27 |
| 2024-08-07 | 17.28 | 17.30 | 0.02 | 0.12 | 6803.69 | 1174.58 | 2.02 |
| 2024-08-06 | 17.03 | 17.28 | 0.43 | 2.55 | 9790.85 | 1679.86 | 2.90 |
| 2024-08-05 | 17.26 | 16.85 | -0.74 | -4.21 | 15309.53 | 2635.40 | 4.54 |
| 2024-08-02 | 17.70 | 17.59 | -0.43 | -2.39 | 12535.00 | 2224.26 | 3.72 |
| 2024-08-01 | 19.19 | 18.02 | -0.64 | -3.43 | 33061.51 | 6121.32 | 9.80 |
| 2024-07-31 | 17.82 | 18.66 | 0.67 | 3.72 | 28680.17 | 5231.62 | 8.50 |
| 2024-07-30 | 17.76 | 17.99 | 0.57 | 3.27 | 23657.69 | 4229.94 | 7.01 |
| 2024-07-29 | 17.25 | 17.42 | 0.34 | 1.99 | 9085.73 | 1563.23 | 2.69 |
| 2024-07-26 | 16.84 | 17.08 | 0.25 | 1.49 | 5746.00 | 981.94 | 1.70 |
| 2024-07-25 | 16.44 | 16.83 | 0.21 | 1.26 | 4848.00 | 811.32 | 1.44 |
| 2024-07-24 | 16.91 | 16.62 | -0.35 | -2.06 | 6075.93 | 1014.92 | 1.80 |
| 2024-07-23 | 17.20 | 16.97 | -0.44 | -2.53 | 5337.71 | 917.79 | 1.58 |
| 2024-07-22 | 17.29 | 17.41 | 0.22 | 1.28 | 3808.61 | 660.35 | 1.13 |
| 2024-07-19 | 17.02 | 17.19 | 0.16 | 0.94 | 5089.84 | 871.49 | 1.51 |
| 2024-07-18 | 17.02 | 17.03 | -0.12 | -0.70 | 5400.91 | 915.87 | 1.60 |
| 2024-07-17 | 17.03 | 17.15 | 0.08 | 0.47 | 7597.72 | 1308.99 | 2.25 |
| 2024-07-16 | 17.15 | 17.07 | -0.07 | -0.41 | 4692.55 | 802.09 | 1.39 |
| 2024-07-15 | 17.44 | 17.14 | -0.55 | -3.11 | 10869.04 | 1863.59 | 3.22 |
| 2024-07-12 | 17.85 | 17.69 | -0.06 | -0.34 | 6313.43 | 1127.01 | 1.87 |
| 2024-07-11 | 17.88 | 17.75 | 0.47 | 2.72 | 5575.94 | 986.05 | 1.65 |
| 2024-07-10 | 17.61 | 17.28 | -0.24 | -1.37 | 4843.11 | 842.36 | 1.44 |
| 2024-07-09 | 17.42 | 17.52 | 0.10 | 0.57 | 6548.00 | 1139.32 | 1.94 |
| 2024-07-08 | 17.70 | 17.42 | -0.18 | -1.02 | 8594.00 | 1516.35 | 2.55 |
| 2024-07-05 | 17.28 | 17.60 | 0.38 | 2.21 | 9524.63 | 1670.69 | 2.82 |
| 2024-07-04 | 18.08 | 17.22 | -0.78 | -4.33 | 14819.00 | 2586.87 | 4.39 |
| 2024-07-03 | 18.31 | 18.00 | -0.38 | -2.07 | 16368.97 | 2956.45 | 4.85 |
| 2024-07-02 | 19.01 | 18.38 | -0.74 | -3.87 | 15429.00 | 2884.72 | 4.57 |
| 2024-07-01 | 18.90 | 19.12 | 0.31 | 1.65 | 8490.90 | 1619.09 | 2.52 |
| 2024-06-28 | 19.28 | 18.81 | -0.28 | -1.47 | 6569.96 | 1251.90 | 1.95 |
| 2024-06-27 | 19.27 | 19.09 | -0.27 | -1.40 | 5264.61 | 1014.73 | 1.56 |
| 2024-06-26 | 18.99 | 19.36 | 0.43 | 2.27 | 5618.43 | 1071.97 | 1.67 |
| 2024-06-25 | 18.80 | 18.93 | 0.33 | 1.77 | 8085.84 | 1532.67 | 2.40 |
| 2024-06-24 | 19.43 | 18.60 | -0.87 | -4.47 | 7028.32 | 1323.69 | 2.08 |
| 2024-06-21 | 19.88 | 19.47 | -0.40 | -2.01 | 8507.00 | 1670.39 | 2.52 |
| 2024-06-20 | 20.42 | 19.87 | -0.34 | -1.68 | 6506.32 | 1304.46 | 1.93 |
| 2024-06-19 | 20.39 | 20.21 | -0.09 | -0.44 | 3182.29 | 645.11 | 0.94 |
| 2024-06-18 | 20.11 | 20.30 | 0.10 | 0.50 | 4530.57 | 918.71 | 1.34 |
| 2024-06-17 | 20.45 | 20.20 | -0.40 | -1.94 | 6374.24 | 1289.16 | 1.89 |
| 2024-06-14 | 20.50 | 20.60 | 0.23 | 1.13 | 5891.86 | 1206.80 | 1.75 |
| 2024-06-13 | 20.38 | 20.37 | -0.05 | -0.25 | 3323.73 | 675.75 | 0.99 |
| 2024-06-12 | 20.33 | 20.42 | -0.06 | -0.29 | 5350.84 | 1093.65 | 1.59 |
| 2024-06-11 | 20.23 | 20.48 | 0.15 | 0.74 | 6930.30 | 1404.14 | 2.05 |
| 2024-06-07 | 20.17 | 20.33 | 0.31 | 1.55 | 8548.23 | 1731.45 | 2.53 |
| 2024-06-06 | 21.30 | 20.02 | -0.99 | -4.71 | 14230.76 | 2888.22 | 4.22 |
| 2024-06-05 | 21.55 | 21.01 | -0.69 | -3.18 | 9179.46 | 1953.16 | 2.72 |
| 2024-06-04 | 21.84 | 21.70 | -0.15 | -0.69 | 4556.53 | 983.74 | 1.35 |
| 2024-06-03 | 22.30 | 21.85 | -0.48 | -2.15 | 8098.76 | 1772.53 | 2.40 |
| 2024-05-31 | 22.43 | 22.33 | -0.11 | -0.49 | 6878.35 | 1547.16 | 2.04 |
| 2024-05-30 | 22.52 | 22.44 | -0.36 | -1.58 | 7623.71 | 1712.36 | 2.26 |
| 2024-05-29 | 22.49 | 22.80 | 0.30 | 1.33 | 6757.89 | 1541.80 | 2.00 |
| 2024-05-28 | 22.64 | 22.50 | -0.14 | -0.62 | 7708.00 | 1733.63 | 2.28 |
| 2024-05-27 | 22.92 | 23.12 | 0.02 | 0.09 | 10247.95 | 2345.66 | 3.04 |
| 2024-05-24 | 23.48 | 23.10 | -0.52 | -2.20 | 12502.19 | 2892.27 | 3.71 |
| 2024-05-23 | 24.20 | 23.62 | -1.07 | -4.33 | 27059.65 | 6425.22 | 8.02 |
| 2024-05-22 | 24.80 | 24.69 | 0.18 | 0.73 | 33660.84 | 8412.22 | 9.98 |
| 2024-05-21 | 25.00 | 24.51 | -0.89 | -3.50 | 25538.48 | 6344.31 | 7.57 |
| 2024-05-20 | 26.19 | 25.40 | -0.84 | -3.20 | 39866.89 | 10230.38 | 11.82 |
| 2024-05-17 | 25.82 | 26.24 | 0.36 | 1.39 | 59381.15 | 15145.68 | 17.60 |
| 2024-05-16 | 24.10 | 25.88 | 1.76 | 7.30 | 49313.75 | 12550.45 | 14.62 |
| 2024-05-15 | 23.92 | 24.12 | 0.09 | 0.38 | 12059.38 | 2917.48 | 3.57 |
| 2024-05-14 | 23.88 | 24.03 | 0.10 | 0.42 | 5302.20 | 1272.69 | 1.57 |
| 2024-05-13 | 24.75 | 23.93 | -1.17 | -4.66 | 11497.00 | 2784.13 | 3.41 |
日K线
周K线
月K线
