美利信(301307)股票信息
| 股票代码 | 301307 |
| 股票名称 | 美利信 |
| 最新价/元 | 23.30 |
| 涨跌额/元 | -1.50 |
| 涨跌幅/% | -6.05 |
| 买入/元 | 23.30 |
| 卖出/元 | 23.34 |
| 昨收/元 | 24.80 |
| 今开/元 | 24.96 |
| 最高/元 | 25.80 |
| 最低/元 | 23.05 |
| 成交量/手 | 97236.99 |
| 成交额/万 | 23433.25 |
| 股净值/元 | 33.29 |
| 市净率 | 1.52 |
| 总市值/万 | 490698.00 |
| 流通值/万 | 249328.31 |
| 换手率/% | 9.09 |
| 入市日期 | 2023-04-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
美利信(301307)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 | 24.96 | 23.30 | -1.50 | -6.05 | 97236.99 | 23433.25 | 9.09 |
| 2024-10-09 | 27.19 | 24.80 | -4.94 | -16.61 | 148516.21 | 39587.85 | 13.88 |
| 2024-10-08 | 29.99 | 29.74 | 3.94 | 15.27 | 192968.46 | 55519.25 | 18.03 |
| 2024-09-30 | 23.00 | 25.80 | 4.16 | 19.22 | 161460.32 | 38670.82 | 15.09 |
| 2024-09-27 | 19.80 | 21.64 | 1.63 | 8.15 | 122823.07 | 25287.93 | 11.48 |
| 2024-09-26 | 18.82 | 20.01 | 0.99 | 5.21 | 106478.45 | 20960.58 | 9.95 |
| 2024-09-25 | 18.70 | 19.02 | -0.13 | -0.68 | 88024.33 | 16798.13 | 8.23 |
| 2024-09-24 | 18.59 | 19.15 | 0.82 | 4.47 | 99854.80 | 19066.12 | 9.33 |
| 2024-09-23 | 17.39 | 18.33 | 0.71 | 4.03 | 65541.00 | 11694.85 | 6.12 |
| 2024-09-20 | 16.58 | 17.62 | 1.17 | 7.11 | 55796.24 | 9646.59 | 5.21 |
| 2024-09-19 | 16.44 | 16.45 | 0.16 | 0.98 | 19142.00 | 3149.35 | 1.79 |
| 2024-09-18 | 16.54 | 16.29 | -0.19 | -1.15 | 15586.87 | 2525.15 | 1.46 |
| 2024-09-13 | 17.10 | 16.48 | -0.61 | -3.57 | 18957.16 | 3160.33 | 1.77 |
| 2024-09-12 | 17.44 | 17.09 | -0.26 | -1.50 | 16248.00 | 2818.95 | 1.52 |
| 2024-09-11 | 17.51 | 17.35 | -0.16 | -0.91 | 13279.00 | 2322.25 | 1.24 |
| 2024-09-10 | 17.40 | 17.51 | 0.06 | 0.34 | 18614.19 | 3222.36 | 1.74 |
| 2024-09-09 | 17.65 | 17.45 | -0.39 | -2.19 | 30044.61 | 5242.28 | 2.81 |
| 2024-09-06 | 18.30 | 17.84 | -0.51 | -2.78 | 44710.46 | 8176.89 | 4.18 |
| 2024-09-05 | 17.62 | 18.35 | 0.73 | 4.14 | 44185.00 | 8020.27 | 4.13 |
| 2024-09-04 | 17.50 | 17.62 | 0.12 | 0.69 | 17463.27 | 3074.22 | 1.63 |
| 2024-09-03 | 17.57 | 17.50 | -0.08 | -0.46 | 17246.00 | 3013.83 | 1.61 |
| 2024-09-02 | 17.93 | 17.58 | -0.45 | -2.50 | 22408.00 | 3991.13 | 2.09 |
| 2024-08-30 | 18.16 | 18.03 | 0.22 | 1.24 | 19749.23 | 3573.62 | 1.85 |
| 2024-08-29 | 17.59 | 17.81 | 0.32 | 1.83 | 18131.87 | 3199.47 | 1.69 |
| 2024-08-28 | 17.00 | 17.49 | 0.58 | 3.43 | 25413.55 | 4403.48 | 2.37 |
| 2024-08-27 | 16.90 | 16.91 | -0.56 | -3.21 | 19112.18 | 3232.02 | 1.79 |
| 2024-08-26 | 17.68 | 17.47 | 0.12 | 0.69 | 19698.87 | 3466.41 | 1.84 |
| 2024-08-23 | 17.65 | 17.35 | -0.45 | -2.53 | 24011.61 | 4138.67 | 2.24 |
| 2024-08-22 | 17.54 | 17.80 | 0.36 | 2.06 | 31934.97 | 5719.18 | 2.98 |
| 2024-08-21 | 17.50 | 17.44 | -0.19 | -1.08 | 18375.11 | 3216.25 | 1.72 |
| 2024-08-20 | 18.15 | 17.63 | -0.70 | -3.82 | 22911.42 | 4082.45 | 2.14 |
| 2024-08-19 | 18.05 | 18.33 | 0.23 | 1.27 | 24493.22 | 4495.35 | 2.29 |
| 2024-08-16 | 18.00 | 18.10 | 0.15 | 0.84 | 14015.21 | 2543.28 | 1.31 |
| 2024-08-15 | 17.72 | 17.95 | 0.22 | 1.24 | 11481.16 | 2056.00 | 1.07 |
| 2024-08-14 | 17.95 | 17.73 | -0.15 | -0.84 | 9464.00 | 1686.48 | 0.88 |
| 2024-08-13 | 17.96 | 17.88 | 0.00 | 0.00 | 10516.52 | 1868.90 | 0.98 |
| 2024-08-12 | 18.19 | 17.88 | -0.29 | -1.60 | 14501.00 | 2590.18 | 1.36 |
| 2024-08-09 | 18.32 | 18.17 | -0.24 | -1.30 | 13671.00 | 2501.35 | 1.28 |
| 2024-08-08 | 18.85 | 18.41 | -0.55 | -2.90 | 16398.29 | 3054.86 | 1.53 |
| 2024-08-07 | 18.71 | 18.96 | 0.35 | 1.88 | 18811.29 | 3567.12 | 1.76 |
| 2024-08-06 | 18.78 | 18.61 | 0.19 | 1.03 | 12153.41 | 2261.83 | 1.14 |
| 2024-08-05 | 18.76 | 18.42 | -0.62 | -3.26 | 18609.18 | 3482.86 | 1.74 |
| 2024-08-02 | 19.65 | 19.04 | -0.79 | -3.98 | 23523.14 | 4545.55 | 2.20 |
| 2024-08-01 | 19.61 | 19.83 | 0.31 | 1.59 | 31987.32 | 6373.73 | 2.99 |
| 2024-07-31 | 19.15 | 19.52 | 0.47 | 2.47 | 20428.65 | 3962.53 | 1.91 |
| 2024-07-30 | 19.10 | 19.05 | 0.00 | 0.00 | 15906.94 | 3039.51 | 1.49 |
| 2024-07-29 | 18.60 | 19.05 | 0.42 | 2.25 | 19082.31 | 3602.85 | 1.78 |
| 2024-07-26 | 18.09 | 18.63 | 0.40 | 2.19 | 14637.00 | 2716.25 | 1.37 |
| 2024-07-25 | 17.90 | 18.23 | 0.13 | 0.72 | 17181.78 | 3109.21 | 1.61 |
| 2024-07-24 | 18.50 | 18.10 | -0.51 | -2.74 | 19662.11 | 3601.79 | 1.84 |
| 2024-07-23 | 18.83 | 18.61 | -0.38 | -2.00 | 19220.87 | 3642.46 | 1.80 |
| 2024-07-22 | 18.92 | 18.99 | 0.07 | 0.37 | 14457.87 | 2732.16 | 1.35 |
| 2024-07-19 | 18.77 | 18.92 | 0.02 | 0.11 | 16973.50 | 3231.51 | 1.59 |
| 2024-07-18 | 19.31 | 18.90 | -0.60 | -3.08 | 28601.61 | 5412.14 | 2.67 |
| 2024-07-17 | 20.36 | 19.50 | -1.03 | -5.02 | 31787.60 | 6287.09 | 2.97 |
| 2024-07-16 | 20.01 | 20.53 | 0.11 | 0.54 | 38287.96 | 7833.38 | 3.58 |
| 2024-07-15 | 19.80 | 20.42 | 0.64 | 3.24 | 52321.74 | 10712.35 | 4.89 |
| 2024-07-12 | 19.42 | 19.78 | 0.20 | 1.02 | 30137.64 | 5951.04 | 2.82 |
| 2024-07-11 | 19.35 | 19.58 | 0.50 | 2.62 | 31250.14 | 6125.03 | 2.92 |
| 2024-07-10 | 18.80 | 19.08 | 0.35 | 1.87 | 33020.93 | 6437.49 | 3.09 |
| 2024-07-09 | 18.54 | 18.73 | 0.53 | 2.91 | 20311.70 | 3760.66 | 1.90 |
| 2024-07-08 | 18.94 | 18.20 | -0.74 | -3.91 | 22779.33 | 4179.70 | 2.13 |
| 2024-07-05 | 19.00 | 18.94 | 0.14 | 0.75 | 15077.69 | 2835.76 | 1.41 |
| 2024-07-04 | 19.53 | 18.80 | -0.73 | -3.74 | 18838.32 | 3627.30 | 1.76 |
| 2024-07-03 | 19.95 | 19.53 | -0.42 | -2.11 | 16535.00 | 3257.20 | 1.55 |
| 2024-07-02 | 20.06 | 19.95 | -0.14 | -0.70 | 18704.45 | 3734.10 | 1.75 |
| 2024-07-01 | 19.58 | 20.09 | 0.51 | 2.61 | 39316.87 | 7669.73 | 3.67 |
| 2024-06-28 | 20.00 | 19.58 | -0.52 | -2.59 | 41301.05 | 8266.18 | 3.86 |
| 2024-06-27 | 21.88 | 20.10 | -2.18 | -9.79 | 52423.93 | 11136.38 | 4.90 |
| 2024-06-26 | 21.21 | 22.40 | 0.90 | 4.19 | 41636.85 | 9012.43 | 3.89 |
| 2024-06-25 | 21.44 | 21.50 | 0.06 | 0.28 | 24994.03 | 5425.62 | 2.34 |
| 2024-06-24 | 22.15 | 21.44 | -0.88 | -3.94 | 34214.32 | 7522.22 | 3.20 |
| 2024-06-21 | 20.97 | 22.32 | 1.22 | 5.78 | 46904.32 | 10289.84 | 4.38 |
| 2024-06-20 | 22.24 | 21.10 | -0.97 | -4.40 | 33917.78 | 7263.57 | 3.17 |
| 2024-06-19 | 22.88 | 22.07 | -0.84 | -3.67 | 43698.28 | 9833.69 | 4.08 |
| 2024-06-18 | 22.99 | 22.91 | 0.41 | 1.82 | 61042.55 | 14057.43 | 5.70 |
| 2024-06-17 | 21.85 | 22.50 | 0.57 | 2.60 | 47023.29 | 10468.38 | 4.39 |
| 2024-06-14 | 21.75 | 21.93 | -0.02 | -0.09 | 35660.75 | 7781.44 | 3.33 |
| 2024-06-13 | 21.88 | 21.95 | -0.05 | -0.23 | 36250.28 | 7976.84 | 3.39 |
| 2024-06-12 | 21.89 | 22.00 | -0.05 | -0.23 | 34746.68 | 7645.52 | 3.25 |
| 2024-06-11 | 21.54 | 22.05 | 0.50 | 2.32 | 54341.95 | 11773.77 | 5.08 |
| 2024-06-07 | 21.80 | 21.55 | -0.42 | -1.91 | 61528.85 | 13327.66 | 5.75 |
| 2024-06-06 | 20.50 | 21.97 | 1.69 | 8.33 | 104340.50 | 22548.94 | 9.75 |
| 2024-06-05 | 20.88 | 20.28 | -0.38 | -1.84 | 23368.85 | 4821.38 | 2.18 |
| 2024-06-04 | 21.18 | 20.66 | -0.73 | -3.41 | 23761.00 | 4904.65 | 2.22 |
| 2024-06-03 | 21.55 | 21.39 | -0.16 | -0.74 | 21934.60 | 4699.52 | 2.05 |
| 2024-05-31 | 21.12 | 21.55 | 0.43 | 2.04 | 19930.78 | 4284.54 | 1.86 |
| 2024-05-30 | 21.27 | 21.12 | -0.35 | -1.63 | 14578.00 | 3098.69 | 1.36 |
| 2024-05-29 | 20.98 | 21.47 | 0.57 | 2.73 | 19947.00 | 4244.91 | 1.86 |
| 2024-05-28 | 21.08 | 20.90 | -0.35 | -1.65 | 12553.00 | 2637.13 | 1.17 |
| 2024-05-27 | 21.10 | 21.25 | 0.09 | 0.43 | 20998.52 | 4390.05 | 1.96 |
| 2024-05-24 | 21.70 | 21.16 | -0.54 | -2.49 | 20464.26 | 4391.83 | 1.91 |
| 2024-05-23 | 22.01 | 21.70 | -0.39 | -1.77 | 16862.00 | 3678.87 | 1.58 |
| 2024-05-22 | 21.60 | 22.09 | 0.31 | 1.42 | 20168.79 | 4431.10 | 1.88 |
| 2024-05-21 | 22.06 | 21.78 | -0.23 | -1.05 | 22499.80 | 4895.24 | 2.10 |
| 2024-05-20 | 22.57 | 22.01 | -0.30 | -1.35 | 31058.28 | 6873.54 | 2.90 |
| 2024-05-17 | 22.13 | 22.31 | 0.30 | 1.36 | 22494.00 | 4964.46 | 2.10 |
| 2024-05-16 | 22.16 | 22.01 | -0.04 | -0.18 | 25419.50 | 5624.28 | 2.38 |
| 2024-05-15 | 22.42 | 22.05 | -0.31 | -1.39 | 22579.12 | 5029.29 | 2.11 |
| 2024-05-14 | 22.61 | 22.36 | 0.15 | 0.68 | 22053.52 | 4939.78 | 2.06 |
日K线
周K线
月K线
