金禄电子(301282)股票信息
| 股票代码 | 301282 |
| 股票名称 | 金禄电子 |
| 最新价/元 | 22.66 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -0.88 |
| 买入/元 | 22.66 |
| 卖出/元 | 22.68 |
| 昨收/元 | 22.86 |
| 今开/元 | 23.21 |
| 最高/元 | 23.87 |
| 最低/元 | 22.60 |
| 成交量/手 | 61120.42 |
| 成交额/万 | 14200.43 |
| 股净值/元 | 80.93 |
| 市净率 | 2.04 |
| 总市值/万 | 342483.17 |
| 流通值/万 | 163469.17 |
| 换手率/% | 8.47 |
| 入市日期 | 2022-08-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
金禄电子(301282)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 | 23.21 | 22.66 | -0.20 | -0.88 | 61120.42 | 14200.43 | 8.47 |
| 2024-10-09 | 24.37 | 22.86 | -3.83 | -14.35 | 110521.81 | 26637.55 | 15.32 |
| 2024-10-08 | 27.00 | 26.69 | 3.96 | 17.42 | 153413.37 | 38579.09 | 21.27 |
| 2024-09-30 | 20.59 | 22.73 | 2.90 | 14.62 | 134788.66 | 28973.06 | 18.68 |
| 2024-09-27 | 19.00 | 19.83 | 0.85 | 4.48 | 96990.98 | 18931.35 | 13.44 |
| 2024-09-26 | 18.47 | 18.98 | 0.50 | 2.71 | 70833.77 | 13292.19 | 9.82 |
| 2024-09-25 | 18.20 | 18.48 | 0.18 | 0.98 | 79385.55 | 14673.68 | 11.00 |
| 2024-09-24 | 18.18 | 18.30 | 0.30 | 1.67 | 81138.73 | 14539.74 | 11.25 |
| 2024-09-23 | 17.93 | 18.00 | -0.03 | -0.17 | 77532.20 | 13916.62 | 10.75 |
| 2024-09-20 | 16.45 | 18.03 | 1.58 | 9.61 | 97308.57 | 17249.89 | 13.49 |
| 2024-09-19 | 16.56 | 16.45 | 0.09 | 0.55 | 22455.21 | 3706.38 | 3.11 |
| 2024-09-18 | 16.53 | 16.36 | -0.14 | -0.85 | 22506.09 | 3665.06 | 3.12 |
| 2024-09-13 | 16.72 | 16.50 | -0.92 | -5.28 | 40161.77 | 6713.87 | 5.57 |
| 2024-09-12 | 17.84 | 17.42 | -0.40 | -2.25 | 23068.00 | 4079.52 | 3.20 |
| 2024-09-11 | 18.00 | 17.82 | -0.23 | -1.27 | 22054.99 | 3962.01 | 3.06 |
| 2024-09-10 | 17.72 | 18.05 | 0.34 | 1.92 | 25859.34 | 4609.34 | 3.58 |
| 2024-09-09 | 17.37 | 17.71 | 0.01 | 0.06 | 23817.00 | 4203.28 | 3.30 |
| 2024-09-06 | 18.50 | 17.70 | -1.04 | -5.55 | 56525.17 | 10192.71 | 7.84 |
| 2024-09-05 | 18.30 | 18.74 | 0.32 | 1.74 | 50588.77 | 9449.84 | 7.01 |
| 2024-09-04 | 18.37 | 18.42 | -0.27 | -1.45 | 36311.73 | 6659.59 | 5.03 |
| 2024-09-03 | 18.44 | 18.69 | 0.16 | 0.86 | 41270.77 | 7688.69 | 5.72 |
| 2024-09-02 | 18.92 | 18.53 | -0.27 | -1.44 | 53171.64 | 9985.10 | 7.37 |
| 2024-08-30 | 18.15 | 18.80 | 0.54 | 2.96 | 78508.60 | 14684.80 | 10.88 |
| 2024-08-29 | 17.83 | 18.26 | 0.27 | 1.50 | 56503.18 | 10246.87 | 7.83 |
| 2024-08-28 | 18.13 | 17.99 | -0.46 | -2.49 | 60177.64 | 10863.76 | 8.34 |
| 2024-08-27 | 18.26 | 18.45 | 0.72 | 4.06 | 90879.95 | 16672.52 | 12.60 |
| 2024-08-26 | 17.59 | 17.73 | 0.08 | 0.45 | 24251.34 | 4297.14 | 3.36 |
| 2024-08-23 | 17.62 | 17.65 | -0.09 | -0.51 | 29587.00 | 5203.17 | 4.10 |
| 2024-08-22 | 18.06 | 17.74 | -0.39 | -2.15 | 27458.93 | 4908.82 | 3.81 |
| 2024-08-21 | 17.90 | 18.13 | 0.08 | 0.44 | 35150.41 | 6400.21 | 4.87 |
| 2024-08-20 | 18.29 | 18.05 | -0.17 | -0.93 | 30314.00 | 5468.70 | 4.20 |
| 2024-08-19 | 18.59 | 18.22 | -0.47 | -2.52 | 40181.00 | 7394.03 | 5.57 |
| 2024-08-16 | 18.78 | 18.69 | -0.07 | -0.37 | 67461.00 | 12753.90 | 9.35 |
| 2024-08-15 | 18.24 | 18.76 | 1.27 | 7.26 | 92007.97 | 17109.36 | 12.75 |
| 2024-08-14 | 17.44 | 17.49 | 0.05 | 0.29 | 21820.00 | 3821.59 | 3.02 |
| 2024-08-13 | 17.05 | 17.44 | 0.45 | 2.65 | 22036.00 | 3808.19 | 3.05 |
| 2024-08-12 | 17.08 | 16.99 | -0.20 | -1.16 | 19235.00 | 3282.99 | 2.67 |
| 2024-08-09 | 17.29 | 17.19 | 0.16 | 0.94 | 22588.14 | 3906.22 | 3.13 |
| 2024-08-08 | 17.18 | 17.03 | -0.23 | -1.33 | 26775.14 | 4541.67 | 3.71 |
| 2024-08-07 | 17.10 | 17.26 | 0.15 | 0.88 | 24412.91 | 4241.82 | 3.38 |
| 2024-08-06 | 17.06 | 17.11 | 0.27 | 1.60 | 21607.37 | 3681.42 | 3.00 |
| 2024-08-05 | 17.73 | 16.84 | -1.00 | -5.61 | 42454.05 | 7333.50 | 5.88 |
| 2024-08-02 | 18.51 | 17.84 | -0.86 | -4.60 | 41677.91 | 7592.20 | 5.78 |
| 2024-08-01 | 18.74 | 18.70 | 0.09 | 0.48 | 41010.71 | 7665.52 | 5.68 |
| 2024-07-31 | 18.10 | 18.61 | 0.47 | 2.59 | 41198.54 | 7594.63 | 5.71 |
| 2024-07-30 | 17.92 | 18.14 | 0.06 | 0.33 | 30278.06 | 5486.14 | 4.20 |
| 2024-07-29 | 17.76 | 18.08 | 0.29 | 1.63 | 31823.47 | 5718.03 | 4.41 |
| 2024-07-26 | 17.56 | 17.79 | 0.10 | 0.57 | 30335.00 | 5401.55 | 4.21 |
| 2024-07-25 | 17.88 | 17.69 | -0.27 | -1.50 | 39681.00 | 7008.11 | 5.50 |
| 2024-07-24 | 18.51 | 17.96 | -0.72 | -3.85 | 49000.37 | 8992.62 | 6.79 |
| 2024-07-23 | 19.43 | 18.68 | -0.75 | -3.86 | 47573.66 | 9065.16 | 6.59 |
| 2024-07-22 | 18.88 | 19.43 | 0.33 | 1.73 | 45161.00 | 8655.31 | 6.26 |
| 2024-07-19 | 18.45 | 19.10 | 0.68 | 3.69 | 57722.50 | 10948.99 | 8.00 |
| 2024-07-18 | 18.60 | 18.42 | -0.72 | -3.76 | 66704.00 | 12190.50 | 9.25 |
| 2024-07-17 | 20.30 | 19.14 | -1.29 | -6.31 | 82387.00 | 16156.06 | 11.42 |
| 2024-07-16 | 20.10 | 20.43 | 0.23 | 1.14 | 69082.51 | 14156.96 | 9.58 |
| 2024-07-15 | 20.52 | 20.20 | -0.32 | -1.56 | 71098.39 | 14462.86 | 9.86 |
| 2024-07-12 | 20.71 | 20.52 | -0.41 | -1.96 | 80024.50 | 16369.22 | 11.09 |
| 2024-07-11 | 20.78 | 20.93 | 0.51 | 2.50 | 128425.50 | 26723.45 | 17.80 |
| 2024-07-10 | 18.95 | 20.42 | 1.35 | 7.08 | 160764.60 | 33126.78 | 22.29 |
| 2024-07-09 | 18.31 | 19.07 | 0.68 | 3.70 | 97594.34 | 18243.36 | 13.53 |
| 2024-07-08 | 19.89 | 18.39 | -1.96 | -9.63 | 107780.96 | 20572.54 | 14.94 |
| 2024-07-05 | 21.44 | 20.35 | -1.73 | -7.84 | 113990.50 | 23583.08 | 15.80 |
| 2024-07-04 | 21.60 | 22.08 | 0.52 | 2.41 | 132015.50 | 29254.01 | 18.30 |
| 2024-07-03 | 22.11 | 21.56 | -1.28 | -5.60 | 114870.20 | 24985.39 | 15.92 |
| 2024-07-02 | 22.20 | 22.84 | 0.35 | 1.56 | 176818.78 | 39301.78 | 24.51 |
| 2024-07-01 | 23.78 | 22.49 | -1.29 | -5.43 | 204944.29 | 46681.54 | 28.41 |
| 2024-06-28 | 20.42 | 23.78 | 3.08 | 14.88 | 267294.86 | 63256.92 | 37.05 |
| 2024-06-27 | 21.10 | 20.70 | -1.00 | -4.61 | 149993.89 | 32278.35 | 20.79 |
| 2024-06-26 | 19.80 | 21.70 | 1.48 | 7.32 | 161388.76 | 33635.11 | 22.37 |
| 2024-06-25 | 22.40 | 20.22 | -1.64 | -7.50 | 147987.36 | 30477.64 | 20.51 |
| 2024-06-24 | 20.66 | 21.86 | 1.17 | 5.66 | 184006.15 | 40473.41 | 25.51 |
| 2024-06-21 | 21.09 | 20.69 | -1.25 | -5.70 | 106572.48 | 22480.43 | 14.77 |
| 2024-06-20 | 21.27 | 21.94 | 0.28 | 1.29 | 140689.14 | 30297.45 | 19.50 |
| 2024-06-19 | 22.08 | 21.66 | -1.05 | -4.62 | 163588.22 | 35387.41 | 22.68 |
| 2024-06-18 | 21.50 | 22.71 | 0.04 | 0.18 | 231246.27 | 51219.28 | 32.06 |
| 2024-06-17 | 19.50 | 22.77 | 3.08 | 15.64 | 279623.44 | 62970.42 | 38.76 |
| 2024-06-14 | 19.00 | 19.69 | 0.66 | 3.47 | 114833.31 | 22146.36 | 15.92 |
| 2024-06-13 | 20.59 | 19.03 | -1.78 | -8.55 | 135445.73 | 27185.67 | 18.78 |
| 2024-06-12 | 19.77 | 20.81 | 0.47 | 2.31 | 136038.64 | 27420.89 | 18.86 |
| 2024-06-11 | 19.00 | 20.34 | 0.59 | 2.99 | 129079.76 | 25323.55 | 17.89 |
| 2024-06-07 | 18.02 | 19.75 | 0.58 | 3.03 | 136222.33 | 25809.20 | 18.88 |
| 2024-06-06 | 18.80 | 19.17 | 0.84 | 4.58 | 145119.09 | 28015.01 | 20.12 |
| 2024-06-05 | 17.73 | 18.33 | 0.47 | 2.63 | 66134.93 | 11923.33 | 9.17 |
| 2024-06-04 | 18.07 | 17.86 | -0.57 | -3.09 | 62293.05 | 10987.85 | 8.64 |
| 2024-06-03 | 18.05 | 18.43 | 0.26 | 1.43 | 70540.00 | 12924.45 | 9.78 |
| 2024-05-31 | 17.48 | 18.17 | 0.94 | 5.46 | 61076.81 | 11074.87 | 8.47 |
| 2024-05-30 | 17.08 | 17.23 | 0.01 | 0.06 | 33473.00 | 5763.35 | 4.64 |
| 2024-05-29 | 16.85 | 17.22 | 0.23 | 1.35 | 41320.27 | 7159.36 | 5.73 |
| 2024-05-28 | 17.58 | 16.99 | -0.42 | -2.41 | 50829.45 | 8735.86 | 7.05 |
| 2024-05-27 | 17.65 | 17.41 | -0.72 | -3.97 | 85529.18 | 14769.55 | 11.86 |
| 2024-05-24 | 20.58 | 18.13 | -1.37 | -7.03 | 123919.28 | 24460.81 | 17.18 |
| 2024-05-23 | 18.29 | 19.50 | 1.02 | 5.52 | 110929.62 | 20908.94 | 15.38 |
| 2024-05-22 | 17.89 | 18.48 | 0.23 | 1.26 | 64679.56 | 11700.49 | 8.97 |
| 2024-05-21 | 17.43 | 18.25 | 0.84 | 4.83 | 63427.25 | 11457.67 | 8.79 |
| 2024-05-20 | 17.45 | 17.41 | -0.06 | -0.34 | 17458.00 | 3032.68 | 2.42 |
| 2024-05-17 | 17.27 | 17.47 | 0.18 | 1.04 | 24634.36 | 4235.95 | 3.41 |
| 2024-05-16 | 16.20 | 17.29 | 0.65 | 3.91 | 26463.00 | 4578.84 | 3.67 |
| 2024-05-15 | 16.76 | 16.64 | -0.13 | -0.78 | 14015.04 | 2348.29 | 1.94 |
| 2024-05-14 | 16.56 | 16.77 | 0.13 | 0.78 | 12050.40 | 2025.45 | 1.67 |
日K线
周K线
月K线
