盛帮股份(301233)股票信息
| 股票代码 | 301233 |
| 股票名称 | 盛帮股份 |
| 最新价/元 | 40.18 |
| 涨跌额/元 | -5.08 |
| 涨跌幅/% | -11.22 |
| 买入/元 | 40.17 |
| 卖出/元 | 40.18 |
| 昨收/元 | 45.26 |
| 今开/元 | 43.43 |
| 最高/元 | 43.98 |
| 最低/元 | 40.18 |
| 成交量/手 | 22330.13 |
| 成交额/万 | 9422.67 |
| 股净值/元 | 32.30 |
| 市净率 | 2.35 |
| 总市值/万 | 206806.46 |
| 流通值/万 | 75010.23 |
| 换手率/% | 11.96 |
| 入市日期 | 2022-07-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
盛帮股份(301233)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 | 43.43 | 40.18 | -5.08 | -11.22 | 22330.13 | 9422.67 | 11.96 |
| 2024-10-08 | 48.00 | 45.26 | 4.13 | 10.04 | 34985.76 | 15575.20 | 18.74 |
| 2024-09-30 | 37.38 | 41.13 | 4.49 | 12.25 | 24663.31 | 9713.98 | 13.21 |
| 2024-09-27 | 35.65 | 36.64 | 1.59 | 4.54 | 11214.48 | 4067.39 | 6.01 |
| 2024-09-26 | 34.30 | 35.05 | 0.55 | 1.59 | 6448.00 | 2240.77 | 3.45 |
| 2024-09-25 | 34.68 | 34.50 | 0.22 | 0.64 | 8121.00 | 2826.30 | 4.35 |
| 2024-09-24 | 33.27 | 34.28 | 1.03 | 3.10 | 6065.58 | 2053.27 | 3.25 |
| 2024-09-23 | 32.88 | 33.25 | 0.37 | 1.13 | 3590.00 | 1190.41 | 1.92 |
| 2024-09-20 | 33.24 | 32.88 | -0.38 | -1.14 | 3779.00 | 1245.51 | 2.02 |
| 2024-09-19 | 32.62 | 33.26 | 0.77 | 2.37 | 5146.00 | 1707.59 | 2.76 |
| 2024-09-18 | 33.06 | 32.49 | -0.57 | -1.72 | 4104.00 | 1335.15 | 2.20 |
| 2024-09-13 | 34.00 | 33.06 | -0.93 | -2.74 | 4196.00 | 1403.94 | 2.25 |
| 2024-09-12 | 34.57 | 33.99 | -0.54 | -1.56 | 3617.00 | 1243.53 | 1.94 |
| 2024-09-11 | 34.48 | 34.53 | -0.05 | -0.15 | 3653.06 | 1263.34 | 1.96 |
| 2024-09-10 | 34.00 | 34.58 | 0.69 | 2.04 | 6174.00 | 2119.95 | 3.31 |
| 2024-09-09 | 33.73 | 33.89 | -0.22 | -0.65 | 4771.00 | 1612.82 | 2.56 |
| 2024-09-06 | 34.92 | 34.11 | -0.95 | -2.71 | 6586.58 | 2272.40 | 3.53 |
| 2024-09-05 | 34.77 | 35.06 | 0.31 | 0.89 | 5381.00 | 1890.57 | 2.88 |
| 2024-09-04 | 35.20 | 34.75 | -0.51 | -1.45 | 4271.00 | 1494.67 | 2.29 |
| 2024-09-03 | 35.42 | 35.26 | -0.05 | -0.14 | 4257.00 | 1508.43 | 2.28 |
| 2024-09-02 | 36.18 | 35.31 | -1.05 | -2.89 | 5916.00 | 2123.06 | 3.17 |
| 2024-08-30 | 35.36 | 36.36 | 0.78 | 2.19 | 11782.00 | 4254.57 | 6.31 |
| 2024-08-29 | 34.98 | 35.58 | 0.33 | 0.94 | 5728.00 | 2035.11 | 3.07 |
| 2024-08-28 | 35.11 | 35.25 | 0.14 | 0.40 | 4938.00 | 1743.62 | 2.65 |
| 2024-08-27 | 36.03 | 35.11 | -0.93 | -2.58 | 6015.00 | 2123.54 | 3.22 |
| 2024-08-26 | 35.30 | 36.04 | 0.17 | 0.47 | 6589.58 | 2369.22 | 3.53 |
| 2024-08-23 | 36.21 | 35.87 | -0.73 | -2.00 | 10011.58 | 3572.71 | 5.36 |
| 2024-08-22 | 36.61 | 36.60 | -0.47 | -1.27 | 6897.58 | 2552.68 | 3.69 |
| 2024-08-21 | 36.40 | 37.07 | 0.42 | 1.15 | 6947.11 | 2570.32 | 3.72 |
| 2024-08-20 | 37.88 | 36.65 | -0.95 | -2.53 | 11569.00 | 4301.20 | 6.20 |
| 2024-08-19 | 37.41 | 37.60 | -0.13 | -0.35 | 10304.00 | 3873.61 | 5.52 |
| 2024-08-16 | 37.46 | 37.73 | 0.08 | 0.21 | 9617.00 | 3636.23 | 5.15 |
| 2024-08-15 | 38.33 | 37.65 | -0.88 | -2.28 | 14381.00 | 5432.12 | 7.70 |
| 2024-08-14 | 38.80 | 38.53 | -0.56 | -1.43 | 11422.00 | 4427.31 | 6.12 |
| 2024-08-13 | 38.40 | 39.09 | 0.32 | 0.83 | 15041.00 | 5802.66 | 8.06 |
| 2024-08-12 | 38.20 | 38.77 | 0.56 | 1.47 | 15228.00 | 5853.50 | 8.16 |
| 2024-08-09 | 39.14 | 38.21 | -0.93 | -2.38 | 17804.00 | 6939.30 | 9.54 |
| 2024-08-08 | 40.60 | 39.14 | -2.32 | -5.60 | 29222.58 | 11482.64 | 15.65 |
| 2024-08-07 | 40.35 | 41.46 | 0.91 | 2.24 | 36854.29 | 15270.00 | 19.74 |
| 2024-08-06 | 39.55 | 40.55 | 0.80 | 2.01 | 32898.01 | 13177.55 | 17.62 |
| 2024-08-05 | 38.44 | 39.75 | 0.88 | 2.26 | 37525.23 | 15326.05 | 20.10 |
| 2024-08-02 | 39.40 | 38.87 | -1.08 | -2.70 | 18968.02 | 7463.30 | 10.16 |
| 2024-08-01 | 39.62 | 39.95 | 0.00 | 0.00 | 21805.14 | 8651.84 | 11.68 |
| 2024-07-31 | 38.02 | 39.95 | 1.47 | 3.82 | 32043.99 | 12630.81 | 17.16 |
| 2024-07-30 | 38.54 | 38.48 | -0.64 | -1.64 | 23052.99 | 8959.78 | 12.35 |
| 2024-07-29 | 39.20 | 39.12 | -0.08 | -0.20 | 33371.91 | 13122.84 | 17.88 |
| 2024-07-26 | 37.79 | 39.20 | 0.70 | 1.82 | 36460.24 | 14247.02 | 19.53 |
| 2024-07-25 | 36.63 | 38.50 | 1.87 | 5.11 | 31476.36 | 12021.15 | 16.86 |
| 2024-07-24 | 35.70 | 36.63 | 1.33 | 3.77 | 15935.12 | 5833.95 | 8.54 |
| 2024-07-23 | 36.00 | 35.30 | -0.50 | -1.40 | 6569.00 | 2362.63 | 3.52 |
| 2024-07-22 | 36.38 | 35.80 | 1.15 | 3.32 | 9701.16 | 3493.25 | 5.20 |
| 2024-07-19 | 34.29 | 34.65 | 0.25 | 0.73 | 3865.58 | 1340.43 | 2.07 |
| 2024-07-18 | 34.82 | 34.40 | -0.52 | -1.49 | 5814.42 | 1986.67 | 3.11 |
| 2024-07-17 | 35.99 | 34.92 | -1.17 | -3.24 | 6171.58 | 2168.72 | 3.31 |
| 2024-07-16 | 36.10 | 36.09 | 0.11 | 0.31 | 4088.00 | 1471.00 | 2.19 |
| 2024-07-15 | 36.68 | 35.98 | -0.82 | -2.23 | 5112.50 | 1856.19 | 2.74 |
| 2024-07-12 | 36.75 | 36.80 | 0.04 | 0.11 | 6628.64 | 2444.05 | 3.55 |
| 2024-07-11 | 36.28 | 36.76 | 0.81 | 2.25 | 8425.64 | 3084.36 | 4.51 |
| 2024-07-10 | 36.08 | 35.95 | -0.32 | -0.88 | 6589.00 | 2388.58 | 3.53 |
| 2024-07-09 | 34.84 | 36.27 | 1.38 | 3.96 | 9770.00 | 3486.09 | 5.23 |
| 2024-07-08 | 35.97 | 34.89 | -1.27 | -3.51 | 7360.00 | 2591.80 | 3.94 |
| 2024-07-05 | 35.59 | 36.16 | 0.47 | 1.32 | 6649.00 | 2381.36 | 3.56 |
| 2024-07-04 | 36.10 | 35.69 | -0.27 | -0.75 | 7919.00 | 2845.68 | 4.24 |
| 2024-07-03 | 37.00 | 35.96 | -1.41 | -3.77 | 11571.24 | 4209.27 | 6.20 |
| 2024-07-02 | 38.18 | 37.37 | -0.48 | -1.27 | 8671.65 | 3262.44 | 4.65 |
| 2024-07-01 | 37.70 | 37.85 | -0.17 | -0.45 | 13626.58 | 5082.19 | 7.30 |
| 2024-06-28 | 36.96 | 38.02 | 1.02 | 2.76 | 20219.00 | 7730.28 | 10.83 |
| 2024-06-27 | 36.80 | 37.00 | -0.23 | -0.62 | 10816.00 | 4016.77 | 5.79 |
| 2024-06-26 | 36.00 | 37.23 | 0.90 | 2.48 | 11259.00 | 4113.79 | 6.03 |
| 2024-06-25 | 35.99 | 36.33 | 0.61 | 1.71 | 12431.00 | 4554.89 | 6.66 |
| 2024-06-24 | 36.74 | 35.72 | -1.58 | -4.24 | 13240.11 | 4882.87 | 7.09 |
| 2024-06-21 | 37.04 | 37.30 | 0.18 | 0.49 | 8730.66 | 3255.31 | 4.68 |
| 2024-06-20 | 38.99 | 37.12 | -1.95 | -4.99 | 18855.58 | 7129.77 | 10.10 |
| 2024-06-19 | 38.15 | 39.07 | 0.59 | 1.53 | 23013.16 | 8938.81 | 12.33 |
| 2024-06-18 | 37.30 | 38.48 | 0.45 | 1.18 | 16850.62 | 6431.44 | 9.03 |
| 2024-06-17 | 37.46 | 38.03 | 0.66 | 1.77 | 16529.58 | 6328.25 | 8.85 |
| 2024-06-14 | 37.28 | 37.37 | 0.00 | 0.00 | 8949.00 | 3336.48 | 4.79 |
| 2024-06-13 | 37.30 | 37.37 | 0.27 | 0.73 | 11666.62 | 4363.56 | 6.25 |
| 2024-06-12 | 37.00 | 37.10 | -0.26 | -0.70 | 12066.62 | 4508.32 | 6.46 |
| 2024-06-11 | 36.62 | 37.80 | 1.07 | 2.91 | 13186.00 | 4879.24 | 7.06 |
| 2024-06-07 | 36.48 | 36.73 | 0.72 | 2.00 | 13285.00 | 4870.55 | 7.12 |
| 2024-06-06 | 37.53 | 36.01 | -1.51 | -4.03 | 21566.00 | 7853.55 | 11.55 |
| 2024-06-05 | 39.66 | 37.52 | -2.30 | -5.78 | 23137.00 | 8864.17 | 12.39 |
| 2024-06-04 | 40.85 | 39.82 | -1.98 | -4.74 | 29796.54 | 11814.46 | 15.96 |
| 2024-06-03 | 41.01 | 41.80 | 0.37 | 0.89 | 34172.22 | 14197.94 | 18.30 |
| 2024-05-31 | 39.30 | 41.43 | 2.19 | 5.58 | 39180.32 | 16048.55 | 20.99 |
| 2024-05-30 | 38.12 | 39.24 | 1.56 | 4.14 | 34300.65 | 13515.69 | 18.37 |
| 2024-05-29 | 37.89 | 37.68 | 0.54 | 1.45 | 11891.43 | 4487.33 | 6.37 |
| 2024-05-28 | 37.39 | 37.14 | -0.65 | -1.72 | 13002.00 | 4840.76 | 6.96 |
| 2024-05-27 | 37.84 | 37.79 | -0.60 | -1.56 | 18128.00 | 6739.46 | 9.71 |
| 2024-05-24 | 40.00 | 38.39 | -2.90 | -7.02 | 36100.73 | 14148.30 | 19.34 |
| 2024-05-23 | 45.00 | 41.29 | 0.77 | 1.90 | 48598.96 | 20892.09 | 26.03 |
| 2024-05-22 | 39.80 | 40.52 | 0.52 | 1.30 | 13551.99 | 5464.87 | 7.26 |
| 2024-05-21 | 41.30 | 40.00 | -1.52 | -3.66 | 18091.41 | 7261.05 | 9.69 |
| 2024-05-20 | 39.82 | 41.52 | 1.30 | 3.23 | 28860.83 | 11893.18 | 15.46 |
| 2024-05-17 | 39.40 | 40.22 | 1.52 | 3.93 | 27666.08 | 11030.33 | 14.82 |
| 2024-05-16 | 37.97 | 38.70 | 0.59 | 1.55 | 14354.76 | 5589.05 | 7.69 |
| 2024-05-15 | 38.12 | 38.11 | 0.01 | 0.03 | 14712.00 | 5678.15 | 7.88 |
| 2024-05-14 | 38.00 | 38.10 | 0.14 | 0.37 | 12553.58 | 4797.03 | 6.72 |
| 2024-05-13 | 39.26 | 37.96 | -2.02 | -5.05 | 19276.32 | 7366.00 | 10.33 |
日K线
周K线
月K线
