聚胶股份(301283)股票信息
| 股票代码 | 301283 |
| 股票名称 | 聚胶股份 |
| 最新价/元 | 27.16 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.04 |
| 买入/元 | 27.15 |
| 卖出/元 | 27.16 |
| 昨收/元 | 27.15 |
| 今开/元 | 27.31 |
| 最高/元 | 27.98 |
| 最低/元 | 26.71 |
| 成交量/手 | 15439.94 |
| 成交额/万 | 4235.52 |
| 股净值/元 | 20.10 |
| 市净率 | 1.43 |
| 总市值/万 | 217280.00 |
| 流通值/万 | 123453.28 |
| 换手率/% | 3.40 |
| 入市日期 | 2022-09-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
聚胶股份(301283)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 | 27.31 | 27.16 | 0.01 | 0.04 | 15439.94 | 4235.52 | 3.40 |
| 2024-10-09 | 29.02 | 27.15 | -3.16 | -10.43 | 27808.95 | 7923.58 | 6.12 |
| 2024-10-08 | 32.06 | 30.31 | 2.18 | 7.75 | 42076.46 | 12935.05 | 9.26 |
| 2024-09-30 | 25.35 | 28.13 | 3.64 | 14.86 | 37822.42 | 9959.28 | 8.32 |
| 2024-09-27 | 23.87 | 24.49 | 1.29 | 5.56 | 22526.87 | 5482.72 | 4.96 |
| 2024-09-26 | 22.23 | 23.20 | 0.82 | 3.66 | 10832.33 | 2456.92 | 2.38 |
| 2024-09-25 | 22.36 | 22.38 | 0.14 | 0.63 | 8916.50 | 2020.42 | 1.96 |
| 2024-09-24 | 21.52 | 22.24 | 0.81 | 3.78 | 8400.00 | 1843.75 | 1.85 |
| 2024-09-23 | 21.46 | 21.43 | 0.02 | 0.09 | 2533.08 | 543.89 | 0.56 |
| 2024-09-20 | 21.64 | 21.41 | -0.22 | -1.02 | 4161.00 | 891.34 | 0.92 |
| 2024-09-19 | 21.11 | 21.63 | 0.60 | 2.85 | 7613.00 | 1641.08 | 1.67 |
| 2024-09-18 | 21.47 | 21.03 | -0.38 | -1.78 | 5273.40 | 1109.28 | 1.16 |
| 2024-09-13 | 21.89 | 21.41 | -0.48 | -2.19 | 5470.00 | 1182.06 | 1.20 |
| 2024-09-12 | 22.06 | 21.89 | -0.07 | -0.32 | 4398.51 | 970.83 | 0.97 |
| 2024-09-11 | 21.95 | 21.96 | -0.05 | -0.23 | 4824.00 | 1058.69 | 1.06 |
| 2024-09-10 | 21.94 | 22.01 | 0.20 | 0.92 | 4610.00 | 1008.14 | 1.01 |
| 2024-09-09 | 21.89 | 21.81 | -0.12 | -0.55 | 4798.00 | 1047.11 | 1.06 |
| 2024-09-06 | 22.67 | 21.93 | -0.75 | -3.31 | 7602.70 | 1687.29 | 1.67 |
| 2024-09-05 | 22.78 | 22.68 | 0.03 | 0.13 | 6261.00 | 1417.23 | 1.38 |
| 2024-09-04 | 22.51 | 22.65 | -0.06 | -0.26 | 6043.00 | 1371.94 | 1.33 |
| 2024-09-03 | 22.87 | 22.71 | 0.03 | 0.13 | 7985.00 | 1811.75 | 1.76 |
| 2024-09-02 | 23.17 | 22.68 | -0.63 | -2.70 | 6589.24 | 1518.90 | 1.45 |
| 2024-08-30 | 22.80 | 23.31 | 0.37 | 1.61 | 10987.08 | 2569.50 | 2.42 |
| 2024-08-29 | 22.39 | 22.94 | 0.44 | 1.96 | 7523.74 | 1716.13 | 1.66 |
| 2024-08-28 | 22.16 | 22.50 | 0.25 | 1.12 | 5358.74 | 1200.86 | 1.18 |
| 2024-08-27 | 22.52 | 22.25 | -0.34 | -1.51 | 3049.70 | 680.84 | 0.67 |
| 2024-08-26 | 22.24 | 22.59 | 0.38 | 1.71 | 5099.40 | 1150.26 | 1.12 |
| 2024-08-23 | 22.58 | 22.21 | -0.50 | -2.20 | 6395.21 | 1428.55 | 1.41 |
| 2024-08-22 | 23.08 | 22.71 | -0.32 | -1.39 | 5764.27 | 1317.54 | 1.27 |
| 2024-08-21 | 22.89 | 23.03 | 0.01 | 0.04 | 11051.58 | 2547.41 | 2.43 |
| 2024-08-20 | 24.60 | 23.02 | -2.01 | -8.03 | 18994.20 | 4423.68 | 4.18 |
| 2024-08-19 | 25.09 | 25.03 | -0.18 | -0.71 | 5090.52 | 1279.47 | 1.12 |
| 2024-08-16 | 25.23 | 25.21 | -0.02 | -0.08 | 3783.90 | 953.72 | 0.83 |
| 2024-08-15 | 25.24 | 25.23 | -0.12 | -0.47 | 4615.48 | 1164.16 | 1.02 |
| 2024-08-14 | 25.44 | 25.35 | -0.04 | -0.16 | 3543.00 | 900.58 | 0.78 |
| 2024-08-13 | 25.12 | 25.39 | 0.20 | 0.79 | 3171.00 | 799.29 | 0.70 |
| 2024-08-12 | 25.31 | 25.19 | -0.18 | -0.71 | 6050.00 | 1529.45 | 1.33 |
| 2024-08-09 | 25.59 | 25.37 | -0.17 | -0.67 | 2798.00 | 712.05 | 0.62 |
| 2024-08-08 | 25.30 | 25.54 | 0.17 | 0.67 | 4431.35 | 1121.45 | 0.97 |
| 2024-08-07 | 25.40 | 25.37 | -0.03 | -0.12 | 3803.00 | 966.08 | 0.84 |
| 2024-08-06 | 25.11 | 25.40 | 0.55 | 2.21 | 4268.00 | 1080.85 | 0.94 |
| 2024-08-05 | 25.73 | 24.85 | -0.88 | -3.42 | 3983.00 | 1011.36 | 0.88 |
| 2024-08-02 | 26.07 | 25.73 | -0.34 | -1.30 | 3557.00 | 924.60 | 0.78 |
| 2024-08-01 | 26.28 | 26.07 | -0.12 | -0.46 | 3700.00 | 965.28 | 0.81 |
| 2024-07-31 | 25.30 | 26.19 | 0.89 | 3.52 | 6732.69 | 1741.18 | 1.48 |
| 2024-07-30 | 24.79 | 25.30 | 0.26 | 1.04 | 3625.35 | 912.09 | 0.80 |
| 2024-07-29 | 25.43 | 25.04 | -0.26 | -1.03 | 4003.11 | 1001.09 | 0.88 |
| 2024-07-26 | 24.93 | 25.30 | 0.37 | 1.48 | 3331.00 | 839.30 | 0.73 |
| 2024-07-25 | 24.65 | 24.93 | 0.28 | 1.14 | 4716.00 | 1171.04 | 1.04 |
| 2024-07-24 | 25.14 | 24.65 | -0.53 | -2.11 | 5734.00 | 1424.95 | 1.26 |
| 2024-07-23 | 25.67 | 25.18 | -0.61 | -2.37 | 4076.92 | 1042.61 | 0.90 |
| 2024-07-22 | 25.88 | 25.79 | -0.09 | -0.35 | 5129.56 | 1321.78 | 1.13 |
| 2024-07-19 | 25.44 | 25.88 | 0.45 | 1.77 | 4132.00 | 1062.86 | 0.91 |
| 2024-07-18 | 25.53 | 25.43 | -0.31 | -1.20 | 6354.00 | 1606.60 | 1.40 |
| 2024-07-17 | 26.18 | 25.74 | -0.57 | -2.17 | 6188.01 | 1599.88 | 1.36 |
| 2024-07-16 | 26.88 | 26.31 | -0.76 | -2.81 | 7094.72 | 1875.20 | 1.56 |
| 2024-07-15 | 27.90 | 27.07 | -0.74 | -2.66 | 4679.00 | 1273.36 | 1.03 |
| 2024-07-12 | 27.90 | 27.81 | -0.09 | -0.32 | 5177.72 | 1452.56 | 1.14 |
| 2024-07-11 | 27.23 | 27.90 | 1.10 | 4.10 | 6161.72 | 1698.37 | 1.36 |
| 2024-07-10 | 26.55 | 26.80 | 0.15 | 0.56 | 5246.35 | 1410.38 | 1.15 |
| 2024-07-09 | 25.94 | 26.65 | 0.69 | 2.66 | 6424.73 | 1682.15 | 1.41 |
| 2024-07-08 | 26.71 | 25.96 | -0.96 | -3.57 | 5682.01 | 1485.46 | 1.25 |
| 2024-07-05 | 26.77 | 26.92 | 0.14 | 0.52 | 6208.50 | 1649.95 | 1.37 |
| 2024-07-04 | 27.95 | 26.78 | -1.17 | -4.19 | 6235.50 | 1695.34 | 1.37 |
| 2024-07-03 | 28.61 | 27.95 | -0.66 | -2.31 | 3822.00 | 1080.12 | 0.84 |
| 2024-07-02 | 28.73 | 28.61 | -0.15 | -0.52 | 2958.08 | 847.37 | 0.65 |
| 2024-07-01 | 28.13 | 28.76 | 0.39 | 1.38 | 6535.40 | 1855.84 | 1.44 |
| 2024-06-28 | 28.41 | 28.37 | -0.03 | -0.11 | 5246.00 | 1491.77 | 1.15 |
| 2024-06-27 | 28.80 | 28.40 | -0.42 | -1.46 | 4209.09 | 1207.79 | 0.93 |
| 2024-06-26 | 28.05 | 28.82 | 0.77 | 2.75 | 4749.09 | 1356.03 | 1.04 |
| 2024-06-25 | 28.39 | 28.05 | 0.05 | 0.18 | 4924.89 | 1391.44 | 1.08 |
| 2024-06-24 | 29.00 | 28.00 | -1.42 | -4.83 | 5672.35 | 1615.26 | 1.25 |
| 2024-06-21 | 29.22 | 29.42 | 0.20 | 0.68 | 3597.00 | 1056.52 | 0.79 |
| 2024-06-20 | 30.09 | 29.22 | -0.94 | -3.12 | 5995.97 | 1780.31 | 1.32 |
| 2024-06-19 | 30.16 | 30.16 | -0.11 | -0.36 | 3983.44 | 1202.41 | 0.88 |
| 2024-06-18 | 29.94 | 30.27 | 0.35 | 1.17 | 5214.97 | 1571.51 | 1.15 |
| 2024-06-17 | 30.35 | 29.92 | -0.73 | -2.38 | 6802.35 | 2053.23 | 1.50 |
| 2024-06-14 | 30.69 | 30.65 | -0.20 | -0.65 | 5419.99 | 1655.91 | 1.19 |
| 2024-06-13 | 31.00 | 30.85 | -0.15 | -0.48 | 5496.00 | 1694.04 | 1.21 |
| 2024-06-12 | 30.86 | 31.00 | 0.14 | 0.45 | 5909.00 | 1837.53 | 1.30 |
| 2024-06-11 | 30.29 | 30.86 | 0.57 | 1.88 | 5591.03 | 1702.40 | 1.23 |
| 2024-06-07 | 30.00 | 30.29 | 0.85 | 2.89 | 7557.97 | 2280.44 | 1.66 |
| 2024-06-06 | 31.00 | 29.44 | -1.47 | -4.76 | 14119.24 | 4223.91 | 3.11 |
| 2024-06-05 | 31.21 | 30.91 | -0.60 | -1.90 | 8929.76 | 2782.03 | 1.96 |
| 2024-06-04 | 31.81 | 31.51 | -0.41 | -1.28 | 8337.14 | 2603.55 | 1.83 |
| 2024-06-03 | 32.08 | 31.92 | 0.10 | 0.31 | 10266.54 | 3270.45 | 2.26 |
| 2024-05-31 | 31.77 | 31.82 | 0.02 | 0.06 | 6913.00 | 2207.34 | 1.52 |
| 2024-05-30 | 32.77 | 31.80 | -0.42 | -1.30 | 8684.00 | 2818.75 | 1.91 |
| 2024-05-29 | 32.33 | 32.22 | -0.13 | -0.40 | 9667.68 | 3157.19 | 2.13 |
| 2024-05-28 | 32.40 | 32.35 | -0.22 | -0.68 | 9167.22 | 2964.94 | 2.02 |
| 2024-05-27 | 33.62 | 32.57 | -1.17 | -3.47 | 16344.98 | 5315.16 | 3.60 |
| 2024-05-24 | 33.60 | 33.74 | 0.10 | 0.30 | 13995.84 | 4717.02 | 3.08 |
| 2024-05-23 | 34.50 | 33.64 | -1.43 | -4.08 | 20046.10 | 6758.48 | 4.41 |
| 2024-05-22 | 35.89 | 35.07 | -1.01 | -2.80 | 32927.55 | 11423.06 | 7.24 |
| 2024-05-21 | 32.26 | 36.08 | 3.81 | 11.81 | 35524.76 | 12297.11 | 7.82 |
| 2024-05-20 | 32.58 | 32.27 | 0.01 | 0.03 | 8001.99 | 2601.63 | 1.76 |
| 2024-05-17 | 31.41 | 32.26 | 0.84 | 2.67 | 9253.27 | 2968.77 | 2.04 |
| 2024-05-16 | 31.68 | 31.42 | -0.24 | -0.76 | 8887.44 | 2797.40 | 1.96 |
| 2024-05-15 | 32.50 | 32.30 | -0.03 | -0.09 | 8786.00 | 2849.16 | 1.93 |
| 2024-05-14 | 33.15 | 32.33 | -0.66 | -2.00 | 9443.87 | 3064.98 | 2.08 |
日K线
周K线
月K线
