宇邦新材(301266)股票信息
| 股票代码 | 301266 |
| 股票名称 | 宇邦新材 |
| 最新价/元 | 34.18 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 2.03 |
| 买入/元 | 34.17 |
| 卖出/元 | 34.18 |
| 昨收/元 | 33.50 |
| 今开/元 | 33.70 |
| 最高/元 | 35.45 |
| 最低/元 | 33.49 |
| 成交量/手 | 40296.00 |
| 成交额/万 | 13908.89 |
| 股净值/元 | 23.41 |
| 市净率 | 2.33 |
| 总市值/万 | 355475.17 |
| 流通值/万 | 128178.17 |
| 换手率/% | 10.75 |
| 入市日期 | 2022-06-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
宇邦新材(301266)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 33.70 | 34.18 | 0.68 | 2.03 | 40296.00 | 13908.89 | 10.75 |
| 2024-10-09 | 38.21 | 33.50 | -6.77 | -16.81 | 64511.75 | 23277.16 | 17.20 |
| 2024-10-08 | 43.98 | 40.27 | 3.27 | 8.84 | 88054.97 | 35367.72 | 23.48 |
| 2024-09-30 | 32.58 | 37.00 | 5.35 | 16.90 | 76896.27 | 26621.79 | 20.51 |
| 2024-09-27 | 29.95 | 31.65 | 2.06 | 6.96 | 52265.58 | 16310.94 | 13.94 |
| 2024-09-26 | 28.36 | 29.59 | 1.15 | 4.04 | 33700.00 | 9749.08 | 8.99 |
| 2024-09-25 | 28.32 | 28.44 | 0.16 | 0.57 | 29160.74 | 8380.44 | 7.78 |
| 2024-09-24 | 27.21 | 28.28 | 1.17 | 4.32 | 23980.00 | 6697.00 | 6.39 |
| 2024-09-23 | 27.12 | 27.11 | -0.04 | -0.15 | 8754.00 | 2380.62 | 2.33 |
| 2024-09-20 | 27.66 | 27.15 | -0.68 | -2.44 | 13738.00 | 3756.98 | 3.66 |
| 2024-09-19 | 27.63 | 27.83 | 0.53 | 1.94 | 12976.00 | 3606.13 | 3.46 |
| 2024-09-18 | 28.12 | 27.30 | -0.76 | -2.71 | 13016.00 | 3585.49 | 3.47 |
| 2024-09-13 | 28.91 | 28.06 | -0.82 | -2.84 | 21237.72 | 5999.46 | 5.66 |
| 2024-09-12 | 28.90 | 28.88 | 0.10 | 0.35 | 27253.00 | 7991.95 | 7.27 |
| 2024-09-11 | 28.66 | 28.78 | 0.14 | 0.49 | 20779.00 | 6011.83 | 5.54 |
| 2024-09-10 | 28.44 | 28.64 | 0.14 | 0.49 | 16579.44 | 4717.08 | 4.42 |
| 2024-09-09 | 28.25 | 28.50 | 0.03 | 0.11 | 13707.20 | 3893.92 | 3.66 |
| 2024-09-06 | 29.41 | 28.47 | -1.22 | -4.11 | 25082.00 | 7235.60 | 6.69 |
| 2024-09-05 | 29.25 | 29.69 | 0.26 | 0.88 | 35199.00 | 10539.26 | 9.39 |
| 2024-09-04 | 29.10 | 29.43 | 0.15 | 0.51 | 28733.00 | 8498.45 | 7.66 |
| 2024-09-03 | 28.52 | 29.28 | 0.73 | 2.56 | 25832.00 | 7522.80 | 6.89 |
| 2024-09-02 | 29.13 | 28.55 | -0.85 | -2.89 | 22606.00 | 6572.29 | 6.03 |
| 2024-08-30 | 28.85 | 29.40 | 0.22 | 0.75 | 38844.00 | 11389.03 | 10.36 |
| 2024-08-29 | 28.02 | 29.18 | 1.06 | 3.77 | 45134.00 | 13154.51 | 12.04 |
| 2024-08-28 | 27.67 | 28.12 | -0.41 | -1.44 | 23693.00 | 6622.22 | 6.32 |
| 2024-08-27 | 28.71 | 28.53 | -0.08 | -0.28 | 35275.00 | 9998.26 | 9.41 |
| 2024-08-26 | 28.05 | 28.61 | 0.48 | 1.71 | 20033.00 | 5743.87 | 5.34 |
| 2024-08-23 | 28.40 | 28.13 | -0.53 | -1.85 | 14970.00 | 4245.39 | 3.99 |
| 2024-08-22 | 29.79 | 28.66 | -0.74 | -2.52 | 19992.00 | 5793.17 | 5.33 |
| 2024-08-21 | 29.16 | 29.40 | 0.20 | 0.69 | 17004.00 | 4997.26 | 4.53 |
| 2024-08-20 | 29.68 | 29.20 | -0.56 | -1.88 | 18469.00 | 5461.79 | 4.92 |
| 2024-08-19 | 30.40 | 29.76 | -0.87 | -2.84 | 26507.00 | 7935.22 | 7.07 |
| 2024-08-16 | 31.38 | 30.63 | -1.24 | -3.89 | 33054.00 | 10257.17 | 8.81 |
| 2024-08-15 | 31.31 | 31.87 | 0.11 | 0.35 | 47068.85 | 14697.57 | 12.55 |
| 2024-08-14 | 32.67 | 31.76 | -1.04 | -3.17 | 33387.00 | 10734.94 | 8.90 |
| 2024-08-13 | 32.30 | 32.80 | 0.32 | 0.99 | 49269.00 | 15833.20 | 13.14 |
| 2024-08-12 | 33.00 | 32.48 | 0.10 | 0.31 | 34831.00 | 11331.47 | 9.29 |
| 2024-08-09 | 32.84 | 32.38 | -0.34 | -1.04 | 34058.00 | 11092.21 | 9.08 |
| 2024-08-08 | 33.09 | 32.72 | -0.76 | -2.27 | 43814.00 | 14378.15 | 11.68 |
| 2024-08-07 | 33.66 | 33.48 | -0.64 | -1.88 | 79254.00 | 26536.43 | 21.13 |
| 2024-08-06 | 31.66 | 34.12 | 3.14 | 10.14 | 115761.00 | 39522.47 | 30.87 |
| 2024-08-05 | 30.70 | 30.98 | -0.19 | -0.61 | 41183.41 | 13004.58 | 10.98 |
| 2024-08-02 | 31.86 | 31.17 | -0.70 | -2.20 | 32399.00 | 10295.78 | 8.64 |
| 2024-08-01 | 31.86 | 31.87 | -0.01 | -0.03 | 43649.41 | 14028.55 | 11.64 |
| 2024-07-31 | 30.60 | 31.88 | 1.13 | 3.68 | 38001.20 | 11937.68 | 10.13 |
| 2024-07-30 | 30.35 | 30.75 | 0.09 | 0.29 | 21089.27 | 6448.36 | 5.62 |
| 2024-07-29 | 31.46 | 30.66 | -0.95 | -3.01 | 29864.27 | 9203.79 | 7.96 |
| 2024-07-26 | 31.37 | 31.61 | -0.24 | -0.75 | 45894.68 | 14452.43 | 12.24 |
| 2024-07-25 | 29.66 | 31.85 | 1.81 | 6.03 | 65933.54 | 20683.98 | 17.58 |
| 2024-07-24 | 30.00 | 30.04 | -0.26 | -0.86 | 31470.80 | 9514.31 | 8.39 |
| 2024-07-23 | 31.04 | 30.30 | -0.57 | -1.85 | 36322.54 | 11218.35 | 9.69 |
| 2024-07-22 | 30.50 | 30.87 | -0.04 | -0.13 | 32062.35 | 9905.07 | 8.55 |
| 2024-07-19 | 29.80 | 30.91 | 1.04 | 3.48 | 40515.30 | 12342.18 | 10.80 |
| 2024-07-18 | 29.24 | 29.87 | -0.30 | -0.99 | 42632.78 | 12501.90 | 11.37 |
| 2024-07-17 | 32.02 | 30.17 | -1.06 | -3.39 | 59762.48 | 19015.53 | 15.94 |
| 2024-07-16 | 30.65 | 31.23 | 0.39 | 1.27 | 29345.00 | 9097.27 | 7.83 |
| 2024-07-15 | 31.23 | 30.84 | -1.18 | -3.69 | 42406.35 | 13126.77 | 11.31 |
| 2024-07-12 | 31.90 | 32.02 | -0.24 | -0.74 | 62134.65 | 20030.25 | 16.57 |
| 2024-07-11 | 31.50 | 32.26 | -0.87 | -2.63 | 100773.19 | 32360.38 | 26.87 |
| 2024-07-10 | 28.32 | 33.13 | 4.54 | 15.88 | 130481.50 | 43751.98 | 34.79 |
| 2024-07-09 | 27.82 | 28.59 | 0.77 | 2.77 | 27047.90 | 7598.06 | 7.21 |
| 2024-07-08 | 28.86 | 27.82 | -1.34 | -4.60 | 21564.00 | 6075.37 | 5.75 |
| 2024-07-05 | 29.14 | 29.16 | 0.05 | 0.17 | 14721.00 | 4289.86 | 3.93 |
| 2024-07-04 | 30.67 | 29.11 | -1.57 | -5.12 | 22743.00 | 6751.47 | 6.06 |
| 2024-07-03 | 31.01 | 30.68 | -0.30 | -0.97 | 12940.01 | 3973.37 | 3.45 |
| 2024-07-02 | 31.03 | 30.98 | -0.49 | -1.56 | 14654.78 | 4545.11 | 3.91 |
| 2024-07-01 | 30.97 | 31.47 | 0.83 | 2.71 | 23290.01 | 7370.18 | 6.21 |
| 2024-06-28 | 30.90 | 30.64 | -0.11 | -0.36 | 15754.00 | 4879.93 | 4.20 |
| 2024-06-27 | 31.36 | 30.75 | -0.92 | -2.91 | 16498.00 | 5140.60 | 4.40 |
| 2024-06-26 | 30.71 | 31.67 | 0.73 | 2.36 | 18679.99 | 5861.69 | 4.98 |
| 2024-06-25 | 31.50 | 30.94 | -0.58 | -1.84 | 18704.43 | 5802.60 | 4.99 |
| 2024-06-24 | 32.84 | 31.52 | -2.30 | -6.80 | 31484.63 | 10072.17 | 8.40 |
| 2024-06-21 | 34.11 | 33.82 | 0.81 | 2.45 | 32853.00 | 11311.80 | 8.76 |
| 2024-06-20 | 34.60 | 33.01 | -1.57 | -4.54 | 25580.31 | 8580.98 | 6.82 |
| 2024-06-19 | 35.37 | 34.58 | -0.83 | -2.34 | 22043.00 | 7649.40 | 5.88 |
| 2024-06-18 | 34.53 | 35.41 | 0.71 | 2.05 | 24508.51 | 8630.98 | 6.54 |
| 2024-06-17 | 34.40 | 34.70 | -0.51 | -1.45 | 22642.00 | 7845.65 | 6.04 |
| 2024-06-14 | 34.25 | 35.21 | 0.72 | 2.09 | 34764.00 | 12256.82 | 9.27 |
| 2024-06-13 | 34.86 | 34.49 | -0.37 | -1.06 | 24830.00 | 8696.73 | 6.62 |
| 2024-06-12 | 34.85 | 34.86 | 0.24 | 0.69 | 20804.18 | 7212.40 | 5.55 |
| 2024-06-11 | 33.51 | 34.62 | 0.58 | 1.70 | 21126.00 | 7149.45 | 5.63 |
| 2024-06-07 | 34.14 | 34.04 | 0.24 | 0.71 | 27081.03 | 9181.98 | 7.22 |
| 2024-06-06 | 36.30 | 33.80 | -2.22 | -6.16 | 44245.00 | 15364.77 | 11.80 |
| 2024-06-05 | 37.20 | 36.02 | -1.65 | -4.38 | 28882.71 | 10594.23 | 7.70 |
| 2024-06-04 | 37.05 | 37.67 | 0.49 | 1.32 | 34870.00 | 12861.56 | 9.30 |
| 2024-06-03 | 38.00 | 37.18 | -0.72 | -1.90 | 37722.12 | 13940.54 | 10.06 |
| 2024-05-31 | 38.51 | 37.90 | -0.69 | -1.79 | 41496.00 | 15818.61 | 11.07 |
| 2024-05-30 | 40.16 | 38.59 | -1.57 | -3.91 | 64810.01 | 25285.29 | 17.28 |
| 2024-05-29 | 40.00 | 40.16 | 1.12 | 2.87 | 99732.67 | 41122.67 | 26.59 |
| 2024-05-28 | 38.13 | 39.04 | 0.61 | 1.59 | 45311.97 | 17529.12 | 12.08 |
| 2024-05-27 | 39.80 | 38.70 | -1.95 | -4.80 | 57511.76 | 22162.14 | 15.34 |
| 2024-05-24 | 40.15 | 40.65 | 0.14 | 0.35 | 67649.04 | 27479.67 | 18.04 |
| 2024-05-23 | 41.30 | 40.51 | -2.35 | -5.48 | 96710.56 | 39683.89 | 25.79 |
| 2024-05-22 | 38.41 | 42.86 | 5.42 | 14.48 | 147188.59 | 60333.17 | 39.25 |
| 2024-05-21 | 36.10 | 37.44 | 1.61 | 4.49 | 65716.40 | 24475.37 | 17.52 |
| 2024-05-20 | 35.57 | 35.83 | 0.31 | 0.87 | 24397.06 | 8716.14 | 6.51 |
| 2024-05-17 | 35.38 | 35.52 | -0.35 | -0.98 | 29496.58 | 10388.56 | 7.87 |
| 2024-05-16 | 36.26 | 35.87 | -0.98 | -2.66 | 33726.34 | 12181.00 | 8.99 |
| 2024-05-15 | 36.03 | 36.85 | 0.84 | 2.33 | 35155.51 | 13198.90 | 9.37 |
| 2024-05-14 | 35.90 | 36.01 | 0.10 | 0.28 | 14572.50 | 5254.37 | 3.89 |
日K线
周K线
月K线
