荣信文化(301231)股票信息
| 股票代码 | 301231 |
| 股票名称 | 荣信文化 |
| 最新价/元 | 18.20 |
| 涨跌额/元 | -3.67 |
| 涨跌幅/% | -16.78 |
| 买入/元 | 18.19 |
| 卖出/元 | 18.20 |
| 昨收/元 | 21.87 |
| 今开/元 | 20.60 |
| 最高/元 | 20.60 |
| 最低/元 | 18.12 |
| 成交量/手 | 84533.44 |
| 成交额/万 | 16457.43 |
| 股净值/元 | 151.67 |
| 市净率 | 1.72 |
| 总市值/万 | 153608.00 |
| 流通值/万 | 98098.00 |
| 换手率/% | 15.68 |
| 入市日期 | 2022-09-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
荣信文化(301231)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 | 20.60 | 18.20 | -3.67 | -16.78 | 84533.44 | 16457.43 | 15.68 |
| 2024-10-08 | 22.86 | 21.87 | 2.31 | 11.81 | 120029.50 | 25499.11 | 22.27 |
| 2024-09-30 | 17.90 | 19.56 | 2.36 | 13.72 | 104559.63 | 19496.71 | 19.40 |
| 2024-09-27 | 16.70 | 17.20 | 0.84 | 5.13 | 68576.78 | 11607.14 | 12.72 |
| 2024-09-26 | 16.14 | 16.36 | 0.21 | 1.30 | 49163.28 | 7955.21 | 9.12 |
| 2024-09-25 | 15.70 | 16.15 | 0.62 | 3.99 | 66660.99 | 10852.98 | 12.37 |
| 2024-09-24 | 15.40 | 15.53 | 0.45 | 2.98 | 29876.00 | 4560.59 | 5.54 |
| 2024-09-23 | 15.08 | 15.08 | -0.08 | -0.53 | 16236.75 | 2457.06 | 3.01 |
| 2024-09-20 | 14.98 | 15.16 | 0.15 | 1.00 | 19806.00 | 2997.73 | 3.67 |
| 2024-09-19 | 14.71 | 15.01 | 0.49 | 3.38 | 21000.00 | 3129.22 | 3.90 |
| 2024-09-18 | 14.88 | 14.52 | -0.38 | -2.55 | 20092.00 | 2914.53 | 3.73 |
| 2024-09-13 | 15.07 | 14.90 | -0.27 | -1.78 | 24734.00 | 3719.49 | 4.59 |
| 2024-09-12 | 15.36 | 15.17 | -0.14 | -0.91 | 16887.00 | 2597.28 | 3.13 |
| 2024-09-11 | 15.44 | 15.31 | -0.18 | -1.16 | 13478.51 | 2065.74 | 2.50 |
| 2024-09-10 | 15.28 | 15.49 | 0.35 | 2.31 | 22076.90 | 3368.38 | 4.10 |
| 2024-09-09 | 15.07 | 15.14 | 0.02 | 0.13 | 15683.41 | 2362.34 | 2.91 |
| 2024-09-06 | 15.45 | 15.12 | -0.33 | -2.14 | 16759.11 | 2547.94 | 3.11 |
| 2024-09-05 | 15.01 | 15.45 | 0.45 | 3.00 | 23226.41 | 3567.32 | 4.31 |
| 2024-09-04 | 15.20 | 15.00 | -0.36 | -2.34 | 19908.50 | 3001.20 | 3.69 |
| 2024-09-03 | 15.32 | 15.36 | 0.16 | 1.05 | 19043.73 | 2930.66 | 3.53 |
| 2024-09-02 | 15.51 | 15.20 | -0.56 | -3.55 | 23675.08 | 3644.50 | 4.39 |
| 2024-08-30 | 15.00 | 15.76 | 0.55 | 3.62 | 38742.25 | 6031.86 | 7.19 |
| 2024-08-29 | 15.11 | 15.21 | 0.01 | 0.07 | 21250.99 | 3212.46 | 3.94 |
| 2024-08-28 | 14.80 | 15.20 | 0.40 | 2.70 | 25500.75 | 3825.74 | 4.73 |
| 2024-08-27 | 15.30 | 14.80 | -0.52 | -3.39 | 23882.00 | 3582.96 | 4.43 |
| 2024-08-26 | 14.93 | 15.32 | 0.27 | 1.79 | 23240.92 | 3527.25 | 4.31 |
| 2024-08-23 | 15.58 | 15.05 | -0.64 | -4.08 | 32836.44 | 5013.03 | 6.09 |
| 2024-08-22 | 16.37 | 15.69 | -0.86 | -5.20 | 53190.39 | 8520.94 | 9.87 |
| 2024-08-21 | 17.00 | 16.55 | -0.65 | -3.78 | 74183.83 | 12616.08 | 13.76 |
| 2024-08-20 | 16.31 | 17.20 | 0.81 | 4.94 | 96687.84 | 16459.79 | 17.94 |
| 2024-08-19 | 16.69 | 16.39 | -0.26 | -1.56 | 27286.00 | 4512.34 | 5.06 |
| 2024-08-16 | 16.80 | 16.65 | -0.17 | -1.01 | 28730.79 | 4800.86 | 5.33 |
| 2024-08-15 | 16.25 | 16.82 | 0.30 | 1.82 | 42969.99 | 7180.95 | 7.97 |
| 2024-08-14 | 16.31 | 16.52 | 0.17 | 1.04 | 30801.91 | 5085.06 | 5.71 |
| 2024-08-13 | 15.91 | 16.35 | 0.25 | 1.55 | 23409.99 | 3754.13 | 4.34 |
| 2024-08-12 | 15.88 | 16.10 | 0.08 | 0.50 | 38118.25 | 6119.42 | 7.07 |
| 2024-08-09 | 16.54 | 16.02 | -0.61 | -3.67 | 35210.00 | 5725.04 | 6.53 |
| 2024-08-08 | 16.82 | 16.63 | -0.29 | -1.71 | 44676.36 | 7358.03 | 8.29 |
| 2024-08-07 | 16.88 | 16.92 | 0.02 | 0.12 | 43438.36 | 7427.45 | 8.06 |
| 2024-08-06 | 16.68 | 16.90 | 0.51 | 3.11 | 44583.01 | 7445.14 | 8.27 |
| 2024-08-05 | 16.80 | 16.39 | -0.93 | -5.37 | 63906.75 | 10904.83 | 11.86 |
| 2024-08-02 | 17.36 | 17.32 | 0.23 | 1.35 | 98108.97 | 17271.71 | 18.20 |
| 2024-08-01 | 17.10 | 17.09 | -0.04 | -0.23 | 39532.99 | 6749.54 | 7.33 |
| 2024-07-31 | 16.53 | 17.13 | 0.66 | 4.01 | 51219.99 | 8677.72 | 9.50 |
| 2024-07-30 | 16.40 | 16.47 | -0.03 | -0.18 | 31229.26 | 5161.44 | 5.79 |
| 2024-07-29 | 16.40 | 16.50 | 0.06 | 0.37 | 29899.17 | 4891.47 | 5.55 |
| 2024-07-26 | 16.22 | 16.44 | 0.35 | 2.18 | 35618.60 | 5793.43 | 6.61 |
| 2024-07-25 | 15.71 | 16.09 | 0.17 | 1.07 | 39079.86 | 6262.42 | 7.25 |
| 2024-07-24 | 16.24 | 15.92 | -0.49 | -2.99 | 43666.99 | 7025.65 | 8.10 |
| 2024-07-23 | 16.98 | 16.41 | -0.61 | -3.58 | 45599.00 | 7684.36 | 8.46 |
| 2024-07-22 | 16.75 | 17.02 | -0.04 | -0.23 | 43015.73 | 7282.78 | 7.98 |
| 2024-07-19 | 16.97 | 17.06 | 0.27 | 1.61 | 55798.51 | 9551.37 | 10.35 |
| 2024-07-18 | 16.87 | 16.79 | -0.79 | -4.49 | 69312.73 | 11453.61 | 12.86 |
| 2024-07-17 | 17.82 | 17.58 | -0.47 | -2.60 | 77376.00 | 14047.63 | 14.36 |
| 2024-07-16 | 18.10 | 18.05 | -0.59 | -3.17 | 77249.50 | 13840.99 | 14.33 |
| 2024-07-15 | 17.20 | 18.64 | 0.88 | 4.96 | 113868.53 | 20855.94 | 21.13 |
| 2024-07-12 | 17.83 | 17.76 | -0.20 | -1.11 | 73076.00 | 13158.34 | 13.56 |
| 2024-07-11 | 17.98 | 17.96 | 0.32 | 1.81 | 74639.81 | 13297.09 | 13.85 |
| 2024-07-10 | 17.08 | 17.64 | 0.24 | 1.38 | 72262.05 | 12684.85 | 13.41 |
| 2024-07-09 | 16.79 | 17.40 | 0.72 | 4.32 | 69646.40 | 11655.80 | 12.92 |
| 2024-07-08 | 17.73 | 16.68 | -1.37 | -7.59 | 75955.57 | 12970.84 | 14.09 |
| 2024-07-05 | 17.20 | 18.05 | 0.67 | 3.86 | 93752.91 | 16578.27 | 17.39 |
| 2024-07-04 | 18.01 | 17.38 | -0.63 | -3.50 | 73824.82 | 12849.37 | 13.70 |
| 2024-07-03 | 18.71 | 18.01 | -1.22 | -6.34 | 106296.68 | 19420.40 | 19.72 |
| 2024-07-02 | 19.00 | 19.23 | -0.17 | -0.88 | 131961.93 | 25943.44 | 24.48 |
| 2024-07-01 | 18.80 | 19.40 | 0.52 | 2.75 | 139526.88 | 26977.06 | 25.89 |
| 2024-06-28 | 18.66 | 18.88 | -1.62 | -7.90 | 170589.77 | 32448.24 | 31.65 |
| 2024-06-27 | 21.60 | 20.50 | 1.36 | 7.11 | 227815.56 | 48714.10 | 42.27 |
| 2024-06-26 | 16.10 | 19.14 | 3.19 | 20.00 | 80143.72 | 14804.63 | 14.87 |
| 2024-06-25 | 15.57 | 15.95 | 0.38 | 2.44 | 44619.11 | 7169.41 | 8.28 |
| 2024-06-24 | 16.66 | 15.57 | -1.05 | -6.32 | 40355.00 | 6411.39 | 7.49 |
| 2024-06-21 | 17.39 | 16.62 | -0.62 | -3.60 | 43985.25 | 7394.19 | 8.16 |
| 2024-06-20 | 17.62 | 17.24 | -0.37 | -2.10 | 55556.25 | 9716.59 | 10.31 |
| 2024-06-19 | 17.90 | 17.61 | -0.39 | -2.17 | 51125.99 | 9034.23 | 9.49 |
| 2024-06-18 | 17.75 | 18.00 | 0.14 | 0.78 | 68380.87 | 12213.93 | 12.69 |
| 2024-06-17 | 17.10 | 17.86 | 0.35 | 2.00 | 86761.48 | 15343.27 | 16.10 |
| 2024-06-14 | 18.17 | 17.51 | -0.84 | -4.58 | 101172.18 | 18117.22 | 18.77 |
| 2024-06-13 | 17.77 | 18.35 | 0.48 | 2.69 | 146423.35 | 26487.22 | 27.17 |
| 2024-06-12 | 15.02 | 17.87 | 2.98 | 20.01 | 80744.14 | 13641.98 | 14.98 |
| 2024-06-11 | 14.87 | 14.89 | -0.01 | -0.07 | 27699.75 | 4043.38 | 5.14 |
| 2024-06-07 | 14.40 | 14.90 | 0.79 | 5.60 | 34903.10 | 5135.20 | 6.48 |
| 2024-06-06 | 15.21 | 14.11 | -1.10 | -7.23 | 33657.18 | 4818.38 | 6.24 |
| 2024-06-05 | 16.00 | 15.21 | -0.54 | -3.43 | 22871.00 | 3512.68 | 4.24 |
| 2024-06-04 | 16.39 | 15.75 | -0.66 | -4.02 | 24544.00 | 3857.83 | 4.55 |
| 2024-06-03 | 17.03 | 16.41 | -0.49 | -2.90 | 19845.00 | 3303.47 | 3.68 |
| 2024-05-31 | 16.62 | 16.95 | 0.38 | 2.29 | 16141.00 | 2719.15 | 2.99 |
| 2024-05-30 | 16.80 | 16.57 | -0.23 | -1.37 | 18609.99 | 3110.67 | 3.45 |
| 2024-05-29 | 17.00 | 16.80 | -0.04 | -0.24 | 12679.90 | 2140.81 | 2.35 |
| 2024-05-28 | 17.14 | 16.84 | -0.35 | -2.04 | 14698.97 | 2479.56 | 2.73 |
| 2024-05-27 | 17.17 | 17.19 | 0.18 | 1.06 | 18033.63 | 3049.38 | 3.35 |
| 2024-05-24 | 17.50 | 17.01 | -0.49 | -2.80 | 24347.25 | 4211.41 | 4.52 |
| 2024-05-23 | 18.08 | 17.50 | -0.77 | -4.22 | 33648.44 | 5946.89 | 6.24 |
| 2024-05-22 | 17.80 | 18.27 | 0.07 | 0.39 | 46250.05 | 8302.13 | 8.58 |
| 2024-05-21 | 18.24 | 18.20 | 0.22 | 1.22 | 66195.59 | 12280.62 | 12.28 |
| 2024-05-20 | 18.00 | 17.98 | -0.02 | -0.11 | 17027.87 | 3056.47 | 3.16 |
| 2024-05-17 | 17.89 | 18.00 | 0.08 | 0.45 | 19527.88 | 3491.18 | 3.62 |
| 2024-05-16 | 17.58 | 17.92 | 0.54 | 3.11 | 21137.18 | 3785.10 | 3.92 |
| 2024-05-15 | 17.75 | 17.38 | -0.38 | -2.14 | 17757.44 | 3141.11 | 3.29 |
| 2024-05-14 | 17.52 | 17.76 | 0.53 | 3.08 | 19198.88 | 3391.01 | 3.56 |
| 2024-05-13 | 17.80 | 17.23 | -0.80 | -4.44 | 19804.01 | 3430.72 | 3.67 |
日K线
周K线
月K线
