瑞晨环保(301273)股票信息
| 股票代码 | 301273 |
| 股票名称 | 瑞晨环保 |
| 最新价/元 | 17.40 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 1.46 |
| 买入/元 | 17.39 |
| 卖出/元 | 17.40 |
| 昨收/元 | 17.15 |
| 今开/元 | 17.40 |
| 最高/元 | 18.26 |
| 最低/元 | 17.05 |
| 成交量/手 | 18810.17 |
| 成交额/万 | 3304.23 |
| 股净值/元 | 40.47 |
| 市净率 | 1.29 |
| 总市值/万 | 124656.72 |
| 流通值/万 | 60253.14 |
| 换手率/% | 5.43 |
| 入市日期 | 2022-10-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
瑞晨环保(301273)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 | 17.40 | 17.40 | 0.25 | 1.46 | 18810.17 | 3304.23 | 5.43 |
| 2024-10-09 | 18.49 | 17.15 | -2.00 | -10.44 | 27343.76 | 4884.30 | 7.90 |
| 2024-10-08 | 20.31 | 19.15 | 1.57 | 8.93 | 37337.51 | 7056.06 | 10.78 |
| 2024-09-30 | 16.73 | 17.58 | 1.90 | 12.12 | 30868.24 | 5207.96 | 8.91 |
| 2024-09-27 | 15.11 | 15.68 | 0.76 | 5.09 | 12419.77 | 1921.19 | 3.59 |
| 2024-09-26 | 14.53 | 14.92 | 0.40 | 2.76 | 7261.00 | 1069.95 | 2.10 |
| 2024-09-25 | 14.61 | 14.52 | 0.04 | 0.28 | 7077.61 | 1037.32 | 2.04 |
| 2024-09-24 | 13.84 | 14.48 | 0.70 | 5.08 | 9808.00 | 1400.62 | 2.83 |
| 2024-09-23 | 13.83 | 13.78 | -0.05 | -0.36 | 4416.00 | 611.66 | 1.28 |
| 2024-09-20 | 14.18 | 13.83 | -0.32 | -2.26 | 5858.00 | 815.29 | 1.69 |
| 2024-09-19 | 13.84 | 14.15 | 0.42 | 3.06 | 7930.00 | 1109.19 | 2.29 |
| 2024-09-18 | 14.12 | 13.73 | -0.24 | -1.72 | 8421.00 | 1165.22 | 2.43 |
| 2024-09-13 | 14.40 | 13.97 | -0.44 | -3.05 | 7232.00 | 1022.26 | 2.09 |
| 2024-09-12 | 14.56 | 14.41 | -0.07 | -0.48 | 5346.00 | 780.00 | 1.54 |
| 2024-09-11 | 14.63 | 14.48 | -0.15 | -1.03 | 5041.04 | 732.98 | 1.46 |
| 2024-09-10 | 14.44 | 14.63 | 0.20 | 1.39 | 5981.00 | 868.72 | 1.73 |
| 2024-09-09 | 14.32 | 14.43 | 0.16 | 1.12 | 7630.00 | 1099.88 | 2.20 |
| 2024-09-06 | 14.81 | 14.27 | -0.46 | -3.12 | 7032.61 | 1015.91 | 2.03 |
| 2024-09-05 | 14.67 | 14.73 | 0.14 | 0.96 | 4599.00 | 677.14 | 1.33 |
| 2024-09-04 | 14.79 | 14.59 | -0.20 | -1.35 | 6169.93 | 901.62 | 1.78 |
| 2024-09-03 | 14.47 | 14.79 | 0.19 | 1.30 | 7128.00 | 1054.73 | 2.06 |
| 2024-09-02 | 15.01 | 14.60 | -0.41 | -2.73 | 6788.44 | 1010.90 | 1.96 |
| 2024-08-30 | 14.63 | 15.01 | 0.42 | 2.88 | 10528.89 | 1577.39 | 3.04 |
| 2024-08-29 | 14.39 | 14.59 | 0.08 | 0.55 | 8097.77 | 1175.28 | 2.34 |
| 2024-08-28 | 14.58 | 14.51 | -0.06 | -0.41 | 8516.50 | 1243.79 | 2.46 |
| 2024-08-27 | 14.98 | 14.57 | -0.37 | -2.48 | 6616.00 | 968.97 | 1.91 |
| 2024-08-26 | 14.48 | 14.94 | 0.54 | 3.75 | 11869.77 | 1761.46 | 3.43 |
| 2024-08-23 | 14.92 | 14.40 | -0.54 | -3.61 | 9963.77 | 1449.66 | 2.88 |
| 2024-08-22 | 15.40 | 14.94 | -0.35 | -2.29 | 7979.77 | 1214.06 | 2.30 |
| 2024-08-21 | 15.00 | 15.29 | 0.10 | 0.66 | 6683.54 | 1016.35 | 1.93 |
| 2024-08-20 | 15.70 | 15.19 | -0.58 | -3.68 | 12085.79 | 1859.23 | 3.49 |
| 2024-08-19 | 15.87 | 15.77 | -0.17 | -1.07 | 11881.40 | 1878.90 | 3.43 |
| 2024-08-16 | 16.22 | 15.94 | -0.29 | -1.79 | 13311.00 | 2124.35 | 3.84 |
| 2024-08-15 | 16.25 | 16.23 | -0.37 | -2.23 | 18325.00 | 2992.99 | 5.29 |
| 2024-08-14 | 16.80 | 16.60 | -0.55 | -3.21 | 25832.17 | 4326.37 | 7.46 |
| 2024-08-13 | 15.99 | 17.15 | 0.80 | 4.89 | 39806.94 | 6502.17 | 11.50 |
| 2024-08-12 | 16.28 | 16.35 | 1.02 | 6.65 | 42575.38 | 7035.40 | 12.29 |
| 2024-08-09 | 15.46 | 15.33 | -0.12 | -0.78 | 12971.00 | 1991.59 | 3.75 |
| 2024-08-08 | 15.46 | 15.45 | -0.01 | -0.07 | 14785.07 | 2318.21 | 4.27 |
| 2024-08-07 | 15.78 | 15.46 | -0.21 | -1.34 | 11092.41 | 1725.12 | 3.20 |
| 2024-08-06 | 15.21 | 15.67 | 0.23 | 1.49 | 20378.39 | 3180.12 | 5.88 |
| 2024-08-05 | 15.20 | 15.44 | 0.16 | 1.05 | 32244.84 | 5181.88 | 9.31 |
| 2024-08-02 | 15.55 | 15.28 | -0.34 | -2.18 | 8328.00 | 1281.86 | 2.40 |
| 2024-08-01 | 15.91 | 15.62 | -0.16 | -1.01 | 7567.27 | 1187.87 | 2.19 |
| 2024-07-31 | 15.42 | 15.78 | 0.33 | 2.14 | 10370.00 | 1615.24 | 2.99 |
| 2024-07-30 | 15.22 | 15.45 | 0.23 | 1.51 | 9465.77 | 1456.46 | 2.73 |
| 2024-07-29 | 15.05 | 15.22 | 0.21 | 1.40 | 7909.00 | 1200.40 | 2.28 |
| 2024-07-26 | 14.76 | 15.01 | 0.23 | 1.56 | 7505.50 | 1121.08 | 2.17 |
| 2024-07-25 | 14.34 | 14.78 | 0.45 | 3.14 | 8757.00 | 1288.04 | 2.53 |
| 2024-07-24 | 14.49 | 14.33 | -0.20 | -1.38 | 7022.00 | 1008.98 | 2.03 |
| 2024-07-23 | 14.83 | 14.53 | -0.19 | -1.29 | 6133.00 | 906.01 | 1.77 |
| 2024-07-22 | 14.55 | 14.72 | 0.17 | 1.17 | 5582.00 | 816.78 | 1.61 |
| 2024-07-19 | 14.10 | 14.55 | 0.42 | 2.97 | 7037.54 | 1017.58 | 2.03 |
| 2024-07-18 | 14.30 | 14.13 | -0.25 | -1.74 | 9666.00 | 1361.82 | 2.79 |
| 2024-07-17 | 14.79 | 14.38 | -0.40 | -2.71 | 7377.00 | 1074.88 | 2.13 |
| 2024-07-16 | 14.52 | 14.78 | -0.03 | -0.20 | 7739.20 | 1143.88 | 2.23 |
| 2024-07-15 | 15.38 | 14.81 | -0.59 | -3.83 | 11269.00 | 1700.04 | 3.25 |
| 2024-07-12 | 15.66 | 15.40 | -0.09 | -0.58 | 5956.94 | 924.12 | 1.72 |
| 2024-07-11 | 15.35 | 15.49 | 0.66 | 4.45 | 8355.00 | 1281.30 | 2.41 |
| 2024-07-10 | 14.99 | 14.83 | -0.24 | -1.59 | 6480.49 | 964.25 | 1.87 |
| 2024-07-09 | 14.52 | 15.07 | 0.53 | 3.65 | 9403.62 | 1388.26 | 2.72 |
| 2024-07-08 | 15.16 | 14.54 | -0.62 | -4.09 | 7043.77 | 1035.74 | 2.03 |
| 2024-07-05 | 14.70 | 15.16 | 0.46 | 3.13 | 11174.00 | 1681.78 | 3.23 |
| 2024-07-04 | 15.26 | 14.70 | -0.57 | -3.73 | 9233.77 | 1371.83 | 2.67 |
| 2024-07-03 | 15.68 | 15.27 | -0.32 | -2.05 | 9547.00 | 1459.98 | 2.76 |
| 2024-07-02 | 16.15 | 15.59 | -0.58 | -3.59 | 16964.97 | 2662.69 | 4.90 |
| 2024-07-01 | 15.48 | 16.17 | 0.60 | 3.85 | 16801.54 | 2644.31 | 4.85 |
| 2024-06-28 | 15.62 | 15.57 | -0.02 | -0.13 | 15123.19 | 2374.40 | 4.37 |
| 2024-06-27 | 15.57 | 15.59 | 0.08 | 0.52 | 22842.91 | 3732.93 | 6.60 |
| 2024-06-26 | 15.50 | 15.71 | 0.94 | 6.36 | 19910.00 | 3068.82 | 5.75 |
| 2024-06-25 | 14.19 | 14.77 | 0.69 | 4.90 | 15027.54 | 2202.71 | 4.34 |
| 2024-06-24 | 14.93 | 14.08 | -1.04 | -6.88 | 11570.00 | 1654.53 | 3.34 |
| 2024-06-21 | 15.10 | 15.12 | -0.24 | -1.56 | 6874.00 | 1040.88 | 1.99 |
| 2024-06-20 | 15.87 | 15.36 | -0.42 | -2.66 | 7161.00 | 1111.99 | 2.07 |
| 2024-06-19 | 15.85 | 15.78 | -0.06 | -0.38 | 5102.00 | 804.75 | 1.47 |
| 2024-06-18 | 15.36 | 15.84 | 0.54 | 3.53 | 8659.27 | 1362.92 | 2.50 |
| 2024-06-17 | 15.62 | 15.30 | -0.47 | -2.98 | 8595.04 | 1323.15 | 2.48 |
| 2024-06-14 | 15.94 | 15.77 | -0.15 | -0.94 | 6599.25 | 1036.56 | 1.91 |
| 2024-06-13 | 16.12 | 15.92 | 0.07 | 0.44 | 8714.00 | 1380.35 | 2.52 |
| 2024-06-12 | 15.36 | 15.85 | 0.51 | 3.33 | 7219.15 | 1136.04 | 2.08 |
| 2024-06-11 | 15.52 | 15.34 | -0.16 | -1.03 | 12089.75 | 1819.98 | 3.49 |
| 2024-06-07 | 15.23 | 15.50 | 0.92 | 6.31 | 19600.06 | 3041.60 | 5.66 |
| 2024-06-06 | 15.77 | 14.58 | -1.30 | -8.19 | 11942.82 | 1787.31 | 3.45 |
| 2024-06-05 | 16.28 | 15.88 | -0.23 | -1.43 | 10066.83 | 1611.92 | 2.91 |
| 2024-06-04 | 16.78 | 16.11 | -0.67 | -3.99 | 10122.80 | 1629.05 | 2.92 |
| 2024-06-03 | 17.67 | 16.78 | -0.93 | -5.25 | 12797.04 | 2178.81 | 3.70 |
| 2024-05-31 | 17.44 | 17.71 | 0.18 | 1.03 | 10027.73 | 1769.60 | 2.90 |
| 2024-05-30 | 17.63 | 17.53 | -0.27 | -1.52 | 7758.50 | 1382.38 | 2.24 |
| 2024-05-29 | 17.42 | 17.80 | 0.12 | 0.68 | 10070.27 | 1787.07 | 2.91 |
| 2024-05-28 | 18.32 | 17.68 | -0.20 | -1.12 | 11801.00 | 2139.29 | 3.41 |
| 2024-05-27 | 17.55 | 17.88 | 0.34 | 1.94 | 5987.00 | 1044.65 | 1.73 |
| 2024-05-24 | 17.56 | 17.54 | -0.20 | -1.13 | 4934.00 | 876.58 | 1.42 |
| 2024-05-23 | 18.08 | 17.74 | -0.38 | -2.10 | 7579.00 | 1355.03 | 2.19 |
| 2024-05-22 | 18.08 | 18.12 | 0.02 | 0.11 | 6925.00 | 1258.10 | 2.00 |
| 2024-05-21 | 18.57 | 18.10 | -0.52 | -2.79 | 6513.61 | 1184.35 | 1.88 |
| 2024-05-20 | 18.82 | 18.62 | -0.20 | -1.06 | 4411.00 | 823.66 | 1.27 |
| 2024-05-17 | 18.90 | 18.82 | 0.05 | 0.27 | 6033.12 | 1125.54 | 1.74 |
| 2024-05-16 | 18.10 | 18.77 | 0.56 | 3.08 | 6103.00 | 1137.72 | 1.76 |
| 2024-05-15 | 18.16 | 18.21 | 0.05 | 0.28 | 5940.80 | 1085.27 | 1.72 |
| 2024-05-14 | 18.40 | 18.16 | 0.62 | 3.54 | 7609.16 | 1385.09 | 2.20 |
日K线
周K线
月K线
