东利机械(301298)股票信息
| 股票代码 | 301298 |
| 股票名称 | 东利机械 |
| 最新价/元 | 13.75 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 1.85 |
| 买入/元 | 13.75 |
| 卖出/元 | 13.76 |
| 昨收/元 | 13.50 |
| 今开/元 | 13.69 |
| 最高/元 | 14.16 |
| 最低/元 | 13.59 |
| 成交量/手 | 29946.49 |
| 成交额/万 | 4155.05 |
| 股净值/元 | 23.56 |
| 市净率 | 2.28 |
| 总市值/万 | 201850.00 |
| 流通值/万 | 132425.12 |
| 换手率/% | 3.11 |
| 入市日期 | 2022-06-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
东利机械(301298)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 | 13.69 | 13.75 | 0.25 | 1.85 | 29946.49 | 4155.05 | 3.11 |
| 2024-10-09 | 14.65 | 13.50 | -1.81 | -11.82 | 52023.30 | 7406.74 | 5.40 |
| 2024-10-08 | 16.17 | 15.31 | 1.22 | 8.66 | 85137.80 | 12980.37 | 8.84 |
| 2024-09-30 | 13.00 | 14.09 | 1.43 | 11.30 | 73997.06 | 10072.11 | 7.68 |
| 2024-09-27 | 12.30 | 12.66 | 0.46 | 3.77 | 37214.00 | 4639.46 | 3.86 |
| 2024-09-26 | 11.80 | 12.20 | 0.38 | 3.22 | 18392.00 | 2215.98 | 1.91 |
| 2024-09-25 | 11.89 | 11.82 | 0.02 | 0.17 | 15706.65 | 1879.06 | 1.63 |
| 2024-09-24 | 11.47 | 11.80 | 0.38 | 3.33 | 12897.00 | 1498.09 | 1.34 |
| 2024-09-23 | 11.58 | 11.42 | -0.08 | -0.70 | 8326.00 | 954.49 | 0.86 |
| 2024-09-20 | 11.75 | 11.50 | -0.24 | -2.04 | 7820.00 | 906.80 | 0.81 |
| 2024-09-19 | 11.58 | 11.74 | 0.20 | 1.73 | 10713.00 | 1258.68 | 1.11 |
| 2024-09-18 | 11.72 | 11.54 | -0.15 | -1.28 | 8921.00 | 1026.20 | 0.93 |
| 2024-09-13 | 12.01 | 11.69 | -0.27 | -2.26 | 10737.00 | 1266.87 | 1.11 |
| 2024-09-12 | 12.07 | 11.96 | -0.09 | -0.75 | 10199.00 | 1235.49 | 1.06 |
| 2024-09-11 | 12.15 | 12.05 | -0.10 | -0.82 | 10650.40 | 1292.15 | 1.11 |
| 2024-09-10 | 12.09 | 12.15 | 0.18 | 1.50 | 10772.94 | 1296.12 | 1.12 |
| 2024-09-09 | 11.80 | 11.97 | -0.05 | -0.42 | 11567.90 | 1383.62 | 1.20 |
| 2024-09-06 | 12.40 | 12.02 | -0.33 | -2.67 | 14485.00 | 1761.38 | 1.50 |
| 2024-09-05 | 12.29 | 12.35 | 0.12 | 0.98 | 14131.30 | 1742.47 | 1.47 |
| 2024-09-04 | 12.23 | 12.23 | 0.04 | 0.33 | 12724.00 | 1560.31 | 1.32 |
| 2024-09-03 | 12.13 | 12.19 | 0.10 | 0.83 | 9790.29 | 1196.30 | 1.02 |
| 2024-09-02 | 12.27 | 12.09 | -0.13 | -1.06 | 13097.00 | 1603.62 | 1.36 |
| 2024-08-30 | 12.00 | 12.22 | 0.20 | 1.66 | 17448.00 | 2133.39 | 1.81 |
| 2024-08-29 | 11.84 | 12.02 | 0.29 | 2.47 | 14713.40 | 1747.70 | 1.53 |
| 2024-08-28 | 11.48 | 11.73 | 0.22 | 1.91 | 14119.58 | 1651.82 | 1.47 |
| 2024-08-27 | 11.71 | 11.51 | -0.21 | -1.79 | 19744.00 | 2293.97 | 2.05 |
| 2024-08-26 | 11.24 | 11.72 | 0.47 | 4.18 | 32082.40 | 3727.23 | 4.12 |
| 2024-08-23 | 11.61 | 11.25 | -1.02 | -8.31 | 50257.75 | 5747.02 | 6.46 |
| 2024-08-22 | 13.01 | 12.27 | 0.06 | 0.49 | 66437.89 | 8494.58 | 8.54 |
| 2024-08-21 | 11.83 | 12.21 | 0.38 | 3.21 | 19992.79 | 2419.65 | 2.57 |
| 2024-08-20 | 12.20 | 11.83 | -0.27 | -2.23 | 11272.51 | 1340.90 | 1.45 |
| 2024-08-19 | 12.23 | 12.10 | -0.12 | -0.98 | 13109.40 | 1598.73 | 1.68 |
| 2024-08-16 | 12.29 | 12.22 | -0.01 | -0.08 | 10599.51 | 1298.51 | 1.36 |
| 2024-08-15 | 12.15 | 12.23 | 0.08 | 0.66 | 11436.75 | 1391.82 | 1.47 |
| 2024-08-14 | 12.23 | 12.15 | -0.09 | -0.74 | 7601.24 | 926.77 | 0.98 |
| 2024-08-13 | 12.10 | 12.24 | 0.19 | 1.58 | 9114.00 | 1104.67 | 1.17 |
| 2024-08-12 | 12.21 | 12.05 | -0.11 | -0.91 | 8270.00 | 999.37 | 1.06 |
| 2024-08-09 | 12.29 | 12.16 | -0.13 | -1.06 | 10120.00 | 1243.96 | 1.30 |
| 2024-08-08 | 12.47 | 12.29 | -0.20 | -1.60 | 13511.06 | 1659.61 | 1.74 |
| 2024-08-07 | 12.67 | 12.49 | -0.19 | -1.50 | 16841.34 | 2117.50 | 2.16 |
| 2024-08-06 | 12.33 | 12.68 | 0.49 | 4.02 | 15898.72 | 1976.69 | 2.04 |
| 2024-08-05 | 12.60 | 12.19 | -0.42 | -3.33 | 16584.00 | 2069.60 | 2.13 |
| 2024-08-02 | 12.94 | 12.61 | -0.33 | -2.55 | 12765.00 | 1633.24 | 1.64 |
| 2024-08-01 | 13.02 | 12.94 | 0.00 | 0.00 | 15349.00 | 1994.85 | 1.97 |
| 2024-07-31 | 12.62 | 12.94 | 0.38 | 3.03 | 18455.40 | 2361.55 | 2.37 |
| 2024-07-30 | 12.56 | 12.56 | 0.04 | 0.32 | 12998.34 | 1626.73 | 1.67 |
| 2024-07-29 | 12.58 | 12.52 | -0.03 | -0.24 | 13372.00 | 1680.93 | 1.72 |
| 2024-07-26 | 12.18 | 12.55 | 0.41 | 3.38 | 20906.40 | 2603.77 | 2.69 |
| 2024-07-25 | 12.11 | 12.14 | -0.15 | -1.22 | 22997.00 | 2794.65 | 2.95 |
| 2024-07-24 | 12.11 | 12.29 | 0.24 | 1.99 | 21245.00 | 2588.96 | 2.73 |
| 2024-07-23 | 12.43 | 12.05 | -0.35 | -2.82 | 17255.00 | 2121.79 | 2.22 |
| 2024-07-22 | 12.30 | 12.40 | 0.06 | 0.49 | 13071.00 | 1611.26 | 1.68 |
| 2024-07-19 | 12.05 | 12.34 | 0.36 | 3.01 | 18304.06 | 2241.12 | 2.35 |
| 2024-07-18 | 12.37 | 11.98 | -0.39 | -3.15 | 25078.43 | 2993.33 | 3.22 |
| 2024-07-17 | 12.80 | 12.37 | -0.33 | -2.60 | 12640.43 | 1576.57 | 1.62 |
| 2024-07-16 | 12.89 | 12.70 | -0.06 | -0.47 | 11348.40 | 1445.04 | 1.46 |
| 2024-07-15 | 13.50 | 12.76 | -0.37 | -2.82 | 14580.00 | 1879.72 | 1.87 |
| 2024-07-12 | 13.07 | 13.13 | 0.06 | 0.46 | 15859.36 | 2080.05 | 2.04 |
| 2024-07-11 | 12.68 | 13.07 | 0.57 | 4.56 | 22191.00 | 2880.98 | 2.85 |
| 2024-07-10 | 12.32 | 12.50 | 0.20 | 1.63 | 17451.66 | 2191.05 | 2.24 |
| 2024-07-09 | 11.97 | 12.30 | 0.40 | 3.36 | 21632.31 | 2613.66 | 2.78 |
| 2024-07-08 | 12.29 | 11.90 | -0.50 | -4.03 | 22646.56 | 2729.27 | 2.91 |
| 2024-07-05 | 11.97 | 12.40 | -0.04 | -0.32 | 37440.02 | 4528.25 | 4.81 |
| 2024-07-04 | 14.00 | 12.44 | -0.61 | -4.67 | 54309.07 | 7188.79 | 6.98 |
| 2024-07-03 | 13.03 | 13.05 | 0.02 | 0.15 | 16191.34 | 2100.67 | 2.08 |
| 2024-07-02 | 13.03 | 13.03 | 0.00 | 0.00 | 11306.40 | 1474.09 | 1.45 |
| 2024-07-01 | 12.83 | 13.03 | 0.28 | 2.20 | 17650.65 | 2263.67 | 2.27 |
| 2024-06-28 | 12.77 | 12.75 | 0.03 | 0.24 | 18646.00 | 2399.36 | 2.40 |
| 2024-06-27 | 13.17 | 12.72 | -0.46 | -3.49 | 23484.48 | 3036.64 | 3.02 |
| 2024-06-26 | 12.52 | 13.18 | 0.74 | 5.95 | 29479.74 | 3788.94 | 3.79 |
| 2024-06-25 | 12.22 | 12.44 | 0.44 | 3.67 | 23976.15 | 2990.03 | 3.08 |
| 2024-06-24 | 12.65 | 12.00 | -0.83 | -6.47 | 17160.91 | 2106.56 | 2.20 |
| 2024-06-21 | 12.80 | 12.83 | 0.09 | 0.71 | 14653.98 | 1870.71 | 1.88 |
| 2024-06-20 | 13.13 | 12.74 | -0.39 | -2.97 | 23181.40 | 2979.07 | 2.98 |
| 2024-06-19 | 13.36 | 13.13 | -0.26 | -1.94 | 39030.46 | 5157.66 | 5.01 |
| 2024-06-18 | 13.56 | 13.39 | 0.55 | 4.28 | 49636.65 | 6664.67 | 6.38 |
| 2024-06-17 | 12.70 | 12.84 | 0.13 | 1.02 | 11809.80 | 1509.18 | 1.52 |
| 2024-06-14 | 12.74 | 12.71 | -0.03 | -0.24 | 9774.00 | 1238.11 | 1.26 |
| 2024-06-13 | 12.77 | 12.74 | -0.01 | -0.08 | 10339.00 | 1316.74 | 1.33 |
| 2024-06-12 | 12.48 | 12.75 | 0.26 | 2.08 | 13144.00 | 1671.18 | 1.69 |
| 2024-06-11 | 12.55 | 12.49 | -0.10 | -0.79 | 16418.91 | 2021.21 | 2.11 |
| 2024-06-07 | 12.16 | 12.59 | 0.63 | 5.27 | 20564.95 | 2562.46 | 2.64 |
| 2024-06-06 | 12.80 | 11.96 | -0.83 | -6.49 | 23045.74 | 2819.11 | 2.96 |
| 2024-06-05 | 13.18 | 12.79 | -0.49 | -3.69 | 18214.80 | 2358.63 | 2.34 |
| 2024-06-04 | 13.69 | 13.28 | -0.36 | -2.64 | 18296.35 | 2413.88 | 2.35 |
| 2024-06-03 | 14.20 | 13.64 | -0.50 | -3.54 | 17561.40 | 2438.63 | 2.26 |
| 2024-05-31 | 13.82 | 14.14 | 0.31 | 2.24 | 14557.40 | 2048.51 | 1.87 |
| 2024-05-30 | 13.88 | 13.83 | 0.02 | 0.15 | 14541.00 | 2026.91 | 1.87 |
| 2024-05-29 | 13.62 | 13.81 | 0.31 | 2.30 | 12989.40 | 1779.45 | 1.67 |
| 2024-05-28 | 13.77 | 13.50 | -0.27 | -1.96 | 10532.80 | 1431.51 | 1.35 |
| 2024-05-27 | 13.72 | 13.77 | 0.05 | 0.36 | 14047.26 | 1911.11 | 1.80 |
| 2024-05-24 | 13.91 | 13.72 | -0.06 | -0.44 | 11381.00 | 1567.72 | 1.46 |
| 2024-05-23 | 14.13 | 13.78 | -0.34 | -2.41 | 13196.00 | 1831.37 | 1.70 |
| 2024-05-22 | 13.93 | 14.12 | 0.08 | 0.57 | 11441.00 | 1605.98 | 1.47 |
| 2024-05-21 | 14.34 | 14.04 | -0.13 | -0.92 | 16708.14 | 2341.58 | 2.15 |
| 2024-05-20 | 14.50 | 14.17 | -0.22 | -1.53 | 18963.68 | 2707.75 | 2.44 |
| 2024-05-17 | 14.40 | 14.39 | 0.13 | 0.91 | 16164.00 | 2311.75 | 2.08 |
| 2024-05-16 | 14.12 | 14.26 | 0.15 | 1.06 | 13794.74 | 1972.47 | 1.77 |
| 2024-05-15 | 14.31 | 14.11 | -0.15 | -1.05 | 14118.79 | 2017.66 | 1.81 |
| 2024-05-14 | 14.53 | 14.56 | 0.10 | 0.69 | 14264.99 | 2077.04 | 1.83 |
日K线
周K线
月K线
