国缆检测(301289)股票信息
| 股票代码 | 301289 |
| 股票名称 | 国缆检测 |
| 最新价/元 | 43.97 |
| 涨跌额/元 | 0.96 |
| 涨跌幅/% | 2.23 |
| 买入/元 | 43.96 |
| 卖出/元 | 43.97 |
| 昨收/元 | 43.01 |
| 今开/元 | 43.03 |
| 最高/元 | 45.66 |
| 最低/元 | 42.50 |
| 成交量/手 | 24447.80 |
| 成交额/万 | 10799.73 |
| 股净值/元 | 45.80 |
| 市净率 | 3.65 |
| 总市值/万 | 342966.00 |
| 流通值/万 | 111463.51 |
| 换手率/% | 9.64 |
| 入市日期 | 2022-06-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
国缆检测(301289)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 | 43.03 | 43.97 | 0.96 | 2.23 | 24447.80 | 10799.73 | 9.64 |
| 2024-10-09 | 46.90 | 43.01 | -6.18 | -12.56 | 32142.54 | 14527.34 | 12.68 |
| 2024-10-08 | 51.80 | 49.19 | 4.04 | 8.95 | 47548.88 | 23260.12 | 18.76 |
| 2024-09-30 | 41.60 | 45.15 | 4.74 | 11.73 | 43057.56 | 18742.78 | 16.99 |
| 2024-09-27 | 39.28 | 40.41 | 1.53 | 3.94 | 28254.70 | 11264.51 | 11.15 |
| 2024-09-26 | 37.19 | 38.88 | 1.57 | 4.21 | 20249.71 | 7833.77 | 7.99 |
| 2024-09-25 | 36.78 | 37.31 | 0.48 | 1.30 | 14758.50 | 5519.88 | 5.82 |
| 2024-09-24 | 35.72 | 36.83 | 1.32 | 3.72 | 12925.90 | 4710.16 | 5.10 |
| 2024-09-23 | 35.62 | 35.51 | -0.33 | -0.92 | 4263.00 | 1523.79 | 1.68 |
| 2024-09-20 | 36.13 | 35.84 | -0.29 | -0.80 | 5823.48 | 2091.74 | 2.30 |
| 2024-09-19 | 35.69 | 36.13 | 0.47 | 1.32 | 6669.00 | 2402.60 | 2.63 |
| 2024-09-18 | 36.81 | 35.66 | -0.94 | -2.57 | 9892.35 | 3532.03 | 3.90 |
| 2024-09-13 | 36.55 | 36.60 | 0.32 | 0.88 | 10333.87 | 3815.69 | 4.08 |
| 2024-09-12 | 36.41 | 36.28 | -0.36 | -0.98 | 7672.50 | 2817.58 | 3.03 |
| 2024-09-11 | 36.61 | 36.64 | -1.05 | -2.79 | 12115.00 | 4430.29 | 4.78 |
| 2024-09-10 | 36.95 | 37.69 | 1.71 | 4.75 | 20067.40 | 7605.87 | 7.92 |
| 2024-09-09 | 35.80 | 35.98 | 0.11 | 0.31 | 4534.00 | 1622.04 | 1.79 |
| 2024-09-06 | 36.81 | 35.87 | -1.12 | -3.03 | 6736.02 | 2449.74 | 2.66 |
| 2024-09-05 | 37.25 | 36.99 | 0.09 | 0.24 | 4369.72 | 1619.04 | 1.72 |
| 2024-09-04 | 37.30 | 36.90 | -0.84 | -2.23 | 7437.00 | 2762.77 | 2.93 |
| 2024-09-03 | 37.65 | 37.74 | 0.09 | 0.24 | 3819.48 | 1444.84 | 1.51 |
| 2024-09-02 | 39.08 | 37.65 | -1.40 | -3.59 | 8240.50 | 3159.85 | 3.25 |
| 2024-08-30 | 38.35 | 39.05 | 0.54 | 1.40 | 11146.00 | 4359.08 | 4.40 |
| 2024-08-29 | 38.20 | 38.51 | 0.24 | 0.63 | 9083.37 | 3446.87 | 3.58 |
| 2024-08-28 | 38.96 | 38.27 | -0.50 | -1.29 | 6624.52 | 2544.32 | 2.61 |
| 2024-08-27 | 39.54 | 38.77 | -0.87 | -2.20 | 5668.60 | 2216.65 | 2.24 |
| 2024-08-26 | 38.90 | 39.64 | 0.77 | 1.98 | 5872.10 | 2307.42 | 2.32 |
| 2024-08-23 | 38.80 | 38.87 | 0.00 | 0.00 | 6411.00 | 2484.62 | 2.53 |
| 2024-08-22 | 40.24 | 38.87 | -1.39 | -3.45 | 10855.50 | 4286.13 | 4.28 |
| 2024-08-21 | 39.91 | 40.26 | 0.07 | 0.17 | 7558.50 | 3037.86 | 2.98 |
| 2024-08-20 | 40.79 | 40.19 | -0.47 | -1.16 | 9731.50 | 3945.87 | 3.84 |
| 2024-08-19 | 40.06 | 40.66 | 0.52 | 1.30 | 9748.00 | 3942.17 | 3.85 |
| 2024-08-16 | 40.50 | 40.14 | -0.76 | -1.86 | 12568.50 | 5101.36 | 4.96 |
| 2024-08-15 | 40.00 | 40.90 | 0.05 | 0.12 | 20322.50 | 8266.31 | 8.02 |
| 2024-08-14 | 42.20 | 40.85 | 0.73 | 1.82 | 23440.99 | 9799.55 | 9.25 |
| 2024-08-13 | 39.99 | 40.12 | 0.50 | 1.26 | 7087.00 | 2829.32 | 2.80 |
| 2024-08-12 | 39.60 | 39.62 | -0.30 | -0.75 | 10187.44 | 4057.05 | 4.02 |
| 2024-08-09 | 40.71 | 39.92 | -1.18 | -2.87 | 17662.00 | 7180.56 | 6.97 |
| 2024-08-08 | 43.28 | 41.10 | -0.42 | -1.01 | 26420.00 | 11259.89 | 10.42 |
| 2024-08-07 | 40.41 | 41.52 | 1.00 | 2.47 | 16263.00 | 6751.50 | 6.42 |
| 2024-08-06 | 40.20 | 40.52 | 1.01 | 2.56 | 8708.00 | 3509.51 | 3.44 |
| 2024-08-05 | 40.60 | 39.51 | -1.37 | -3.35 | 15469.00 | 6219.06 | 6.10 |
| 2024-08-02 | 42.24 | 40.88 | -1.66 | -3.90 | 17060.32 | 7135.18 | 6.73 |
| 2024-08-01 | 42.89 | 42.54 | -0.45 | -1.05 | 18530.10 | 7963.51 | 7.31 |
| 2024-07-31 | 42.17 | 42.99 | 0.73 | 1.73 | 21728.10 | 9286.81 | 8.57 |
| 2024-07-30 | 41.50 | 42.26 | 0.30 | 0.72 | 13612.60 | 5719.55 | 5.37 |
| 2024-07-29 | 42.50 | 41.96 | -0.81 | -1.89 | 18538.90 | 7842.35 | 7.31 |
| 2024-07-26 | 43.04 | 42.77 | -0.25 | -0.58 | 20766.88 | 8896.31 | 8.19 |
| 2024-07-25 | 42.00 | 43.02 | 0.31 | 0.73 | 25642.20 | 10987.68 | 10.12 |
| 2024-07-24 | 42.10 | 42.71 | 0.67 | 1.59 | 29563.20 | 12432.33 | 11.66 |
| 2024-07-23 | 41.15 | 42.04 | 0.93 | 2.26 | 26099.03 | 10895.97 | 10.30 |
| 2024-07-22 | 40.96 | 41.11 | -0.31 | -0.75 | 16827.99 | 6931.73 | 6.64 |
| 2024-07-19 | 41.18 | 41.42 | -1.60 | -3.72 | 30536.21 | 12592.24 | 12.05 |
| 2024-07-18 | 41.79 | 43.02 | 0.90 | 2.14 | 39604.70 | 17079.43 | 15.62 |
| 2024-07-17 | 41.32 | 42.12 | 1.12 | 2.73 | 40223.23 | 17116.32 | 15.87 |
| 2024-07-16 | 40.80 | 41.00 | -0.17 | -0.41 | 11859.25 | 4854.36 | 4.68 |
| 2024-07-15 | 40.61 | 41.17 | 0.45 | 1.11 | 12409.78 | 5053.28 | 4.90 |
| 2024-07-12 | 40.70 | 40.72 | -0.10 | -0.25 | 9456.00 | 3853.52 | 3.73 |
| 2024-07-11 | 41.00 | 40.82 | 0.55 | 1.37 | 14072.00 | 5722.32 | 5.55 |
| 2024-07-10 | 39.45 | 40.27 | 0.51 | 1.28 | 12714.02 | 5117.46 | 5.02 |
| 2024-07-09 | 38.69 | 39.76 | 1.07 | 2.77 | 13801.24 | 5428.97 | 5.44 |
| 2024-07-08 | 40.00 | 38.69 | -1.93 | -4.75 | 15635.10 | 6172.97 | 6.17 |
| 2024-07-05 | 40.00 | 40.62 | 0.50 | 1.25 | 14229.50 | 5783.27 | 5.61 |
| 2024-07-04 | 41.50 | 40.12 | -2.08 | -4.93 | 19162.00 | 7892.69 | 7.56 |
| 2024-07-03 | 43.18 | 42.20 | -0.98 | -2.27 | 25180.14 | 10743.73 | 9.93 |
| 2024-07-02 | 43.01 | 43.18 | -0.03 | -0.07 | 18917.52 | 8152.63 | 7.46 |
| 2024-07-01 | 43.54 | 43.21 | -0.16 | -0.37 | 21643.56 | 9298.59 | 8.54 |
| 2024-06-28 | 42.55 | 43.37 | -0.40 | -0.91 | 28634.50 | 12429.83 | 11.30 |
| 2024-06-27 | 43.54 | 43.77 | -1.16 | -2.58 | 46712.13 | 20717.93 | 18.43 |
| 2024-06-26 | 39.56 | 44.93 | 5.21 | 13.12 | 54680.52 | 23634.57 | 21.57 |
| 2024-06-25 | 40.03 | 40.12 | -0.21 | -0.52 | 12266.59 | 4917.17 | 4.84 |
| 2024-06-24 | 39.98 | 40.33 | 0.27 | 0.67 | 17340.40 | 7052.10 | 6.84 |
| 2024-06-21 | 41.16 | 40.06 | -1.71 | -4.09 | 18160.00 | 7333.35 | 7.16 |
| 2024-06-20 | 42.30 | 41.77 | -1.53 | -3.53 | 24888.30 | 10526.14 | 9.82 |
| 2024-06-19 | 41.36 | 43.30 | 2.29 | 5.58 | 36849.30 | 15805.54 | 14.54 |
| 2024-06-18 | 40.81 | 41.01 | 0.15 | 0.37 | 11189.40 | 4578.89 | 4.41 |
| 2024-06-17 | 40.67 | 40.86 | 0.06 | 0.15 | 10202.40 | 4148.52 | 4.02 |
| 2024-06-14 | 40.17 | 40.80 | 0.72 | 1.80 | 15932.00 | 6515.39 | 6.28 |
| 2024-06-13 | 40.03 | 40.08 | 0.05 | 0.13 | 12809.29 | 5183.77 | 5.05 |
| 2024-06-12 | 39.39 | 40.03 | 0.43 | 1.09 | 11483.21 | 4581.66 | 4.53 |
| 2024-06-11 | 39.20 | 39.60 | -0.80 | -1.98 | 17012.93 | 6639.25 | 6.71 |
| 2024-06-07 | 41.63 | 40.40 | -1.00 | -2.42 | 20031.18 | 8175.75 | 7.90 |
| 2024-06-06 | 43.77 | 41.40 | -2.31 | -5.29 | 29435.18 | 12439.66 | 11.61 |
| 2024-06-05 | 43.30 | 43.71 | -0.93 | -2.08 | 34241.35 | 14941.61 | 13.51 |
| 2024-06-04 | 41.90 | 44.64 | 3.16 | 7.62 | 50159.11 | 22174.28 | 19.79 |
| 2024-06-03 | 42.35 | 41.48 | -1.47 | -3.42 | 21255.20 | 9011.87 | 8.38 |
| 2024-05-31 | 41.39 | 42.95 | 1.87 | 4.55 | 31407.56 | 13496.87 | 12.39 |
| 2024-05-30 | 41.10 | 41.08 | -0.78 | -1.86 | 11908.58 | 4890.34 | 4.70 |
| 2024-05-29 | 42.86 | 41.86 | -0.68 | -1.60 | 20689.60 | 8704.64 | 8.16 |
| 2024-05-28 | 40.40 | 42.54 | 1.79 | 4.39 | 29337.92 | 12365.03 | 11.57 |
| 2024-05-27 | 39.80 | 40.75 | 0.86 | 2.16 | 10221.00 | 4106.39 | 4.03 |
| 2024-05-24 | 39.97 | 39.89 | -0.11 | -0.28 | 7351.00 | 2955.65 | 2.90 |
| 2024-05-23 | 40.89 | 40.00 | -0.88 | -2.15 | 8652.38 | 3495.95 | 3.41 |
| 2024-05-22 | 40.60 | 40.88 | 0.26 | 0.64 | 7403.89 | 3019.44 | 2.92 |
| 2024-05-21 | 41.56 | 40.62 | -0.86 | -2.07 | 10603.80 | 4313.99 | 4.18 |
| 2024-05-20 | 41.78 | 41.48 | -0.41 | -0.98 | 11149.24 | 4643.94 | 4.40 |
| 2024-05-17 | 41.46 | 41.89 | 0.24 | 0.58 | 9135.00 | 3807.77 | 3.60 |
| 2024-05-16 | 41.95 | 41.65 | -0.47 | -1.12 | 11482.30 | 4819.18 | 4.53 |
| 2024-05-15 | 42.51 | 42.12 | -0.88 | -2.05 | 19001.58 | 8107.47 | 7.50 |
| 2024-05-14 | 41.50 | 43.00 | 1.48 | 3.57 | 22129.99 | 9467.64 | 8.73 |
日K线
周K线
月K线
