远翔新材(301300)股票信息
| 股票代码 | 301300 |
| 股票名称 | 远翔新材 |
| 最新价/元 | 25.73 |
| 涨跌额/元 | 1.07 |
| 涨跌幅/% | 4.34 |
| 买入/元 | 25.71 |
| 卖出/元 | 25.73 |
| 昨收/元 | 24.66 |
| 今开/元 | 24.98 |
| 最高/元 | 26.75 |
| 最低/元 | 24.98 |
| 成交量/手 | 25856.84 |
| 成交额/万 | 6686.30 |
| 股净值/元 | 47.65 |
| 市净率 | 2.08 |
| 总市值/万 | 166061.42 |
| 流通值/万 | 79072.58 |
| 换手率/% | 8.41 |
| 入市日期 | 2022-08-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
远翔新材(301300)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 | 24.98 | 25.73 | 1.07 | 4.34 | 25856.84 | 6686.30 | 8.41 |
| 2024-10-09 | 27.24 | 24.66 | -3.87 | -13.57 | 34073.00 | 8989.12 | 11.09 |
| 2024-10-08 | 30.82 | 28.53 | 2.03 | 7.66 | 52321.71 | 15025.18 | 17.03 |
| 2024-09-30 | 24.13 | 26.50 | 3.05 | 13.01 | 44604.86 | 11303.14 | 14.51 |
| 2024-09-27 | 22.47 | 23.45 | 1.15 | 5.16 | 25787.84 | 5951.64 | 8.39 |
| 2024-09-26 | 21.61 | 22.30 | 0.67 | 3.10 | 12339.00 | 2706.51 | 4.02 |
| 2024-09-25 | 21.77 | 21.63 | 0.06 | 0.28 | 16653.00 | 3637.95 | 5.42 |
| 2024-09-24 | 21.20 | 21.57 | 0.60 | 2.86 | 11458.00 | 2444.11 | 3.73 |
| 2024-09-23 | 21.09 | 20.97 | -0.12 | -0.57 | 6325.00 | 1327.56 | 2.06 |
| 2024-09-20 | 21.36 | 21.09 | 0.02 | 0.10 | 8856.74 | 1866.63 | 2.88 |
| 2024-09-19 | 20.85 | 21.07 | 0.52 | 2.53 | 11102.14 | 2327.36 | 3.61 |
| 2024-09-18 | 21.49 | 20.55 | -0.69 | -3.25 | 11213.00 | 2308.35 | 3.65 |
| 2024-09-13 | 21.99 | 21.24 | -0.31 | -1.44 | 16555.11 | 3508.90 | 5.39 |
| 2024-09-12 | 21.61 | 21.55 | 0.06 | 0.28 | 7102.00 | 1526.40 | 2.31 |
| 2024-09-11 | 21.45 | 21.49 | -0.11 | -0.51 | 6670.88 | 1438.20 | 2.17 |
| 2024-09-10 | 21.38 | 21.60 | 0.22 | 1.03 | 7078.00 | 1515.86 | 2.30 |
| 2024-09-09 | 21.45 | 21.38 | -0.08 | -0.37 | 5964.00 | 1280.91 | 1.94 |
| 2024-09-06 | 21.98 | 21.46 | -0.56 | -2.54 | 8825.00 | 1918.22 | 2.87 |
| 2024-09-05 | 21.90 | 22.02 | 0.14 | 0.64 | 8543.11 | 1873.74 | 2.78 |
| 2024-09-04 | 21.77 | 21.88 | -0.11 | -0.50 | 9000.22 | 1963.74 | 2.93 |
| 2024-09-03 | 21.62 | 21.99 | 0.33 | 1.52 | 11940.00 | 2612.84 | 3.89 |
| 2024-09-02 | 21.87 | 21.66 | -0.18 | -0.82 | 12733.00 | 2784.45 | 4.14 |
| 2024-08-30 | 21.59 | 21.84 | 0.09 | 0.41 | 20873.84 | 4589.66 | 6.79 |
| 2024-08-29 | 21.38 | 21.75 | 0.27 | 1.26 | 19074.12 | 4133.38 | 6.21 |
| 2024-08-28 | 21.38 | 21.48 | -0.08 | -0.37 | 25272.11 | 5477.17 | 8.22 |
| 2024-08-27 | 20.94 | 21.56 | 0.62 | 2.96 | 30166.01 | 6429.33 | 9.82 |
| 2024-08-26 | 20.59 | 20.94 | 0.35 | 1.70 | 9146.50 | 1913.69 | 2.98 |
| 2024-08-23 | 20.97 | 20.59 | -0.38 | -1.81 | 6961.00 | 1439.14 | 2.27 |
| 2024-08-22 | 21.48 | 20.97 | -0.52 | -2.42 | 7133.00 | 1513.39 | 2.32 |
| 2024-08-21 | 21.41 | 21.49 | 0.09 | 0.42 | 7644.00 | 1643.91 | 2.49 |
| 2024-08-20 | 21.79 | 21.40 | -0.33 | -1.52 | 10128.00 | 2192.66 | 3.30 |
| 2024-08-19 | 22.45 | 21.73 | -0.45 | -2.03 | 14622.32 | 3217.88 | 4.76 |
| 2024-08-16 | 22.47 | 22.18 | -0.08 | -0.36 | 10603.00 | 2352.55 | 3.45 |
| 2024-08-15 | 22.15 | 22.26 | 0.06 | 0.27 | 8656.00 | 1925.28 | 2.82 |
| 2024-08-14 | 22.25 | 22.20 | -0.08 | -0.36 | 6813.84 | 1517.53 | 2.22 |
| 2024-08-13 | 21.96 | 22.28 | 0.32 | 1.46 | 8719.11 | 1924.96 | 2.84 |
| 2024-08-12 | 21.97 | 21.96 | 0.00 | 0.00 | 6498.21 | 1428.47 | 2.11 |
| 2024-08-09 | 22.56 | 21.96 | -0.38 | -1.70 | 9595.00 | 2131.87 | 3.12 |
| 2024-08-08 | 22.38 | 22.34 | -0.06 | -0.27 | 9647.40 | 2134.00 | 3.14 |
| 2024-08-07 | 22.30 | 22.40 | 0.20 | 0.90 | 10060.14 | 2252.33 | 3.27 |
| 2024-08-06 | 22.07 | 22.20 | 0.44 | 2.02 | 12635.78 | 2794.08 | 4.11 |
| 2024-08-05 | 22.60 | 21.76 | -0.95 | -4.18 | 18449.00 | 4101.69 | 6.00 |
| 2024-08-02 | 23.10 | 22.71 | -0.64 | -2.74 | 16319.00 | 3744.01 | 5.31 |
| 2024-08-01 | 23.36 | 23.35 | -0.01 | -0.04 | 16320.11 | 3813.10 | 5.31 |
| 2024-07-31 | 22.80 | 23.36 | 0.43 | 1.88 | 21843.21 | 5063.38 | 7.11 |
| 2024-07-30 | 22.88 | 22.93 | 0.05 | 0.22 | 12775.25 | 2918.52 | 4.16 |
| 2024-07-29 | 22.90 | 22.88 | -0.22 | -0.95 | 14971.07 | 3415.98 | 4.87 |
| 2024-07-26 | 22.99 | 23.10 | 0.19 | 0.83 | 13150.00 | 3020.23 | 4.28 |
| 2024-07-25 | 22.65 | 22.91 | 0.20 | 0.88 | 16715.95 | 3811.98 | 5.44 |
| 2024-07-24 | 23.38 | 22.71 | -0.70 | -2.99 | 26273.40 | 6061.97 | 8.55 |
| 2024-07-23 | 24.53 | 23.41 | -1.32 | -5.34 | 27311.88 | 6582.15 | 8.89 |
| 2024-07-22 | 24.40 | 24.73 | 0.28 | 1.15 | 25956.16 | 6325.10 | 8.45 |
| 2024-07-19 | 24.53 | 24.45 | -0.43 | -1.73 | 35655.47 | 8759.04 | 11.60 |
| 2024-07-18 | 24.26 | 24.88 | 0.53 | 2.18 | 37976.02 | 9289.03 | 12.36 |
| 2024-07-17 | 25.10 | 24.35 | -1.09 | -4.29 | 36230.22 | 8921.38 | 11.79 |
| 2024-07-16 | 25.51 | 25.44 | -0.48 | -1.85 | 45915.52 | 11613.28 | 15.13 |
| 2024-07-15 | 27.38 | 25.92 | -2.27 | -8.05 | 61529.86 | 16291.91 | 20.28 |
| 2024-07-12 | 31.23 | 28.19 | -4.65 | -14.16 | 82039.38 | 24576.63 | 27.04 |
| 2024-07-11 | 28.61 | 32.84 | 0.09 | 0.28 | 104446.30 | 32346.01 | 34.42 |
| 2024-07-10 | 33.31 | 32.75 | 1.91 | 6.19 | 113915.14 | 39254.78 | 37.54 |
| 2024-07-09 | 27.70 | 30.84 | 5.14 | 20.00 | 59170.83 | 17381.42 | 19.50 |
| 2024-07-08 | 21.21 | 25.70 | 4.28 | 19.98 | 31054.17 | 7858.34 | 10.23 |
| 2024-07-05 | 20.68 | 21.42 | 0.54 | 2.59 | 4852.00 | 1024.78 | 1.60 |
| 2024-07-04 | 22.26 | 20.88 | -1.11 | -5.05 | 5873.00 | 1247.19 | 1.94 |
| 2024-07-03 | 21.95 | 21.99 | -0.24 | -1.08 | 4900.02 | 1082.82 | 1.61 |
| 2024-07-02 | 22.12 | 22.23 | 0.13 | 0.59 | 3970.83 | 883.72 | 1.31 |
| 2024-07-01 | 21.91 | 22.10 | 0.19 | 0.87 | 3844.00 | 841.10 | 1.27 |
| 2024-06-28 | 21.68 | 21.91 | 0.23 | 1.06 | 4318.00 | 950.00 | 1.42 |
| 2024-06-27 | 22.02 | 21.68 | -0.39 | -1.77 | 5052.00 | 1110.15 | 1.67 |
| 2024-06-26 | 20.93 | 22.07 | 1.09 | 5.20 | 5412.79 | 1163.32 | 1.78 |
| 2024-06-25 | 20.21 | 20.98 | 0.51 | 2.49 | 5843.00 | 1220.59 | 1.93 |
| 2024-06-24 | 21.48 | 20.47 | -1.20 | -5.54 | 6207.00 | 1285.46 | 2.05 |
| 2024-06-21 | 21.82 | 21.67 | -0.32 | -1.46 | 5061.00 | 1096.03 | 1.67 |
| 2024-06-20 | 22.71 | 21.99 | -0.44 | -1.96 | 6908.00 | 1536.86 | 2.28 |
| 2024-06-19 | 22.01 | 22.43 | 0.43 | 1.96 | 7032.19 | 1569.81 | 2.32 |
| 2024-06-18 | 21.42 | 22.00 | 0.60 | 2.80 | 6221.50 | 1361.24 | 2.05 |
| 2024-06-17 | 21.91 | 21.40 | -0.32 | -1.47 | 3688.50 | 793.97 | 1.22 |
| 2024-06-14 | 21.60 | 21.72 | -0.22 | -1.00 | 5218.72 | 1133.49 | 1.72 |
| 2024-06-13 | 21.67 | 21.94 | 0.13 | 0.60 | 5968.43 | 1306.10 | 1.97 |
| 2024-06-12 | 21.54 | 21.81 | 0.46 | 2.16 | 4460.89 | 969.86 | 1.47 |
| 2024-06-11 | 21.22 | 21.35 | 0.14 | 0.66 | 5632.48 | 1181.20 | 1.86 |
| 2024-06-07 | 20.26 | 21.21 | 1.19 | 5.94 | 9180.88 | 1929.14 | 3.03 |
| 2024-06-06 | 21.59 | 20.02 | -1.51 | -7.01 | 9787.98 | 2003.65 | 3.23 |
| 2024-06-05 | 21.92 | 21.53 | -0.59 | -2.67 | 6023.64 | 1311.38 | 1.99 |
| 2024-06-04 | 22.51 | 22.51 | -0.28 | -1.23 | 10232.75 | 2266.23 | 3.37 |
| 2024-06-03 | 23.62 | 22.79 | -1.08 | -4.53 | 12676.72 | 2922.38 | 4.18 |
| 2024-05-31 | 24.20 | 23.87 | -0.67 | -2.73 | 14934.15 | 3556.15 | 4.92 |
| 2024-05-30 | 24.00 | 24.54 | 0.37 | 1.53 | 19541.94 | 4882.27 | 6.44 |
| 2024-05-29 | 23.47 | 24.17 | 0.53 | 2.24 | 6173.85 | 1488.73 | 2.03 |
| 2024-05-28 | 24.31 | 23.64 | -0.52 | -2.15 | 4413.11 | 1051.82 | 1.45 |
| 2024-05-27 | 24.50 | 24.16 | 0.30 | 1.26 | 5031.00 | 1199.99 | 1.66 |
| 2024-05-24 | 23.79 | 23.86 | -0.13 | -0.54 | 5023.00 | 1203.02 | 1.66 |
| 2024-05-23 | 24.11 | 23.99 | -0.56 | -2.28 | 7098.58 | 1701.38 | 2.34 |
| 2024-05-22 | 24.23 | 24.55 | 0.03 | 0.12 | 9265.81 | 2259.42 | 3.05 |
| 2024-05-21 | 24.45 | 24.52 | 0.02 | 0.08 | 9522.84 | 2332.65 | 3.14 |
| 2024-05-20 | 24.41 | 24.50 | 0.13 | 0.53 | 5175.11 | 1270.23 | 1.71 |
| 2024-05-17 | 24.05 | 24.37 | 0.19 | 0.79 | 7144.03 | 1734.09 | 2.35 |
| 2024-05-16 | 23.98 | 24.18 | 0.34 | 1.43 | 4460.02 | 1079.44 | 1.47 |
| 2024-05-15 | 23.96 | 23.84 | 0.01 | 0.04 | 5111.92 | 1221.36 | 1.68 |
| 2024-05-14 | 23.85 | 23.83 | 0.18 | 0.76 | 4851.95 | 1160.76 | 1.60 |
日K线
周K线
月K线
