曼恩斯特(301325)股票信息
| 股票代码 | 301325 |
| 股票名称 | 曼恩斯特 |
| 最新价/元 | 40.25 |
| 涨跌额/元 | -0.75 |
| 涨跌幅/% | -1.83 |
| 买入/元 | 40.25 |
| 卖出/元 | 40.26 |
| 昨收/元 | 41.00 |
| 今开/元 | 41.89 |
| 最高/元 | 42.60 |
| 最低/元 | 39.77 |
| 成交量/手 | 35930.64 |
| 成交额/万 | 14764.27 |
| 股净值/元 | 12.66 |
| 市净率 | 1.95 |
| 总市值/万 | 579167.96 |
| 流通值/万 | 233026.17 |
| 换手率/% | 6.21 |
| 入市日期 | 2023-05-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
曼恩斯特(301325)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 | 41.89 | 40.25 | -0.75 | -1.83 | 35930.64 | 14764.27 | 6.21 |
| 2024-10-09 | 45.05 | 41.00 | -6.58 | -13.83 | 62164.62 | 26762.39 | 10.74 |
| 2024-10-08 | 48.90 | 47.58 | 5.92 | 14.21 | 89788.79 | 41680.70 | 15.51 |
| 2024-09-30 | 38.00 | 41.66 | 5.33 | 14.67 | 84465.22 | 33530.57 | 14.59 |
| 2024-09-27 | 33.75 | 36.33 | 3.04 | 9.13 | 56235.69 | 19811.77 | 9.71 |
| 2024-09-26 | 31.75 | 33.29 | 1.67 | 5.28 | 33828.95 | 10940.94 | 5.84 |
| 2024-09-25 | 32.19 | 31.83 | -0.05 | -0.16 | 37856.33 | 12227.34 | 6.54 |
| 2024-09-24 | 30.15 | 31.88 | 1.92 | 6.41 | 41928.36 | 13002.59 | 7.24 |
| 2024-09-23 | 29.90 | 29.96 | -0.09 | -0.30 | 17992.61 | 5407.46 | 3.11 |
| 2024-09-20 | 31.00 | 30.05 | -0.84 | -2.72 | 27321.75 | 8228.83 | 4.72 |
| 2024-09-19 | 31.00 | 30.89 | 0.19 | 0.62 | 27266.23 | 8444.12 | 4.71 |
| 2024-09-18 | 31.27 | 30.70 | -0.59 | -1.89 | 20826.90 | 6402.72 | 3.60 |
| 2024-09-13 | 33.16 | 31.29 | -1.72 | -5.21 | 31954.00 | 10195.95 | 5.52 |
| 2024-09-12 | 33.80 | 33.01 | -0.94 | -2.77 | 33855.94 | 11363.98 | 5.85 |
| 2024-09-11 | 32.79 | 33.95 | 1.01 | 3.07 | 48620.55 | 16594.07 | 8.40 |
| 2024-09-10 | 34.02 | 32.94 | -0.96 | -2.83 | 34882.32 | 11458.19 | 6.03 |
| 2024-09-09 | 34.50 | 33.90 | -0.98 | -2.81 | 40948.67 | 14072.98 | 7.07 |
| 2024-09-06 | 37.55 | 34.88 | -0.96 | -2.68 | 41787.09 | 14922.68 | 7.22 |
| 2024-09-05 | 36.48 | 35.84 | -1.49 | -3.99 | 65488.04 | 23446.06 | 11.31 |
| 2024-09-04 | 36.04 | 37.33 | 0.15 | 0.40 | 94540.76 | 35371.70 | 16.33 |
| 2024-09-03 | 34.00 | 37.18 | 3.19 | 9.39 | 90908.64 | 32505.45 | 15.70 |
| 2024-09-02 | 31.75 | 33.99 | 2.22 | 6.99 | 70795.64 | 24312.55 | 12.23 |
| 2024-08-30 | 31.28 | 31.77 | 0.51 | 1.63 | 35942.31 | 11398.33 | 6.21 |
| 2024-08-29 | 31.11 | 31.26 | -1.26 | -3.88 | 36219.21 | 11267.48 | 6.26 |
| 2024-08-28 | 32.18 | 32.52 | 0.39 | 1.21 | 12687.06 | 4104.48 | 2.19 |
| 2024-08-27 | 32.90 | 32.13 | -0.93 | -2.81 | 11168.13 | 3623.43 | 1.93 |
| 2024-08-26 | 32.08 | 33.06 | 0.82 | 2.54 | 15685.67 | 5182.54 | 2.71 |
| 2024-08-23 | 32.51 | 32.24 | -0.56 | -1.71 | 13482.00 | 4343.31 | 2.33 |
| 2024-08-22 | 33.34 | 32.80 | -0.64 | -1.91 | 16855.87 | 5642.60 | 2.91 |
| 2024-08-21 | 33.00 | 33.44 | 0.27 | 0.81 | 13524.80 | 4510.07 | 2.34 |
| 2024-08-20 | 34.10 | 33.17 | -0.94 | -2.76 | 13531.90 | 4526.93 | 2.34 |
| 2024-08-19 | 35.11 | 34.11 | -1.22 | -3.45 | 15390.97 | 5334.27 | 2.66 |
| 2024-08-16 | 35.63 | 35.33 | -0.32 | -0.90 | 9977.80 | 3550.93 | 1.72 |
| 2024-08-15 | 35.38 | 35.65 | 0.00 | 0.00 | 15512.00 | 5507.07 | 2.68 |
| 2024-08-14 | 36.15 | 35.65 | -0.31 | -0.86 | 8916.02 | 3194.05 | 1.54 |
| 2024-08-13 | 35.69 | 35.96 | 0.16 | 0.45 | 10921.40 | 3919.59 | 1.89 |
| 2024-08-12 | 36.18 | 35.80 | -0.38 | -1.05 | 9560.35 | 3431.21 | 1.65 |
| 2024-08-09 | 37.05 | 36.18 | -0.75 | -2.03 | 12871.74 | 4717.26 | 2.22 |
| 2024-08-08 | 37.54 | 36.93 | -0.86 | -2.28 | 15976.36 | 5901.79 | 2.76 |
| 2024-08-07 | 37.89 | 37.79 | -0.28 | -0.74 | 10666.40 | 4035.39 | 1.84 |
| 2024-08-06 | 37.27 | 38.07 | 1.32 | 3.59 | 19604.17 | 7413.60 | 3.39 |
| 2024-08-05 | 37.80 | 36.75 | -1.15 | -3.03 | 18980.00 | 7148.70 | 3.28 |
| 2024-08-02 | 38.80 | 37.90 | -0.98 | -2.52 | 13607.80 | 5222.72 | 2.35 |
| 2024-08-01 | 39.26 | 38.88 | -0.38 | -0.97 | 13606.21 | 5305.64 | 2.35 |
| 2024-07-31 | 37.13 | 39.26 | 1.88 | 5.03 | 21646.80 | 8309.30 | 3.74 |
| 2024-07-30 | 37.20 | 37.38 | 0.06 | 0.16 | 10113.20 | 3772.91 | 1.75 |
| 2024-07-29 | 38.04 | 37.32 | -0.72 | -1.89 | 9833.97 | 3673.93 | 1.70 |
| 2024-07-26 | 37.90 | 38.04 | 0.21 | 0.56 | 11828.70 | 4483.97 | 2.04 |
| 2024-07-25 | 36.50 | 37.83 | 1.03 | 2.80 | 22038.60 | 8328.18 | 3.81 |
| 2024-07-24 | 37.94 | 36.80 | -1.31 | -3.44 | 16436.93 | 6126.65 | 2.84 |
| 2024-07-23 | 39.60 | 38.11 | -1.55 | -3.91 | 14922.73 | 5801.20 | 2.58 |
| 2024-07-22 | 39.61 | 39.66 | -0.44 | -1.10 | 16985.80 | 6757.02 | 2.93 |
| 2024-07-19 | 38.59 | 40.10 | 1.35 | 3.48 | 26995.80 | 10745.76 | 4.66 |
| 2024-07-18 | 38.25 | 38.75 | 0.08 | 0.21 | 20219.98 | 7758.44 | 3.49 |
| 2024-07-17 | 39.80 | 38.67 | -1.26 | -3.16 | 20738.74 | 8129.31 | 3.58 |
| 2024-07-16 | 39.68 | 39.93 | -0.19 | -0.47 | 23142.25 | 9213.97 | 4.00 |
| 2024-07-15 | 38.16 | 40.12 | 1.74 | 4.53 | 41188.65 | 16055.81 | 7.11 |
| 2024-07-12 | 37.98 | 38.38 | 0.24 | 0.63 | 21752.63 | 8314.12 | 3.76 |
| 2024-07-11 | 37.90 | 38.14 | 1.04 | 2.80 | 27239.28 | 10344.81 | 4.70 |
| 2024-07-10 | 38.11 | 37.10 | -1.26 | -3.29 | 25450.16 | 9643.97 | 4.40 |
| 2024-07-09 | 38.62 | 38.36 | -0.26 | -0.67 | 27495.38 | 10462.40 | 4.75 |
| 2024-07-08 | 40.42 | 38.62 | -1.80 | -4.45 | 12189.34 | 4773.84 | 2.11 |
| 2024-07-05 | 39.56 | 40.42 | 0.80 | 2.02 | 8863.80 | 3525.18 | 1.53 |
| 2024-07-04 | 41.02 | 39.62 | -1.40 | -3.41 | 12272.40 | 4923.17 | 2.12 |
| 2024-07-03 | 41.84 | 41.02 | -0.68 | -1.63 | 10778.80 | 4456.42 | 1.86 |
| 2024-07-02 | 42.21 | 41.70 | -0.53 | -1.26 | 9250.80 | 3893.86 | 1.60 |
| 2024-07-01 | 42.19 | 42.23 | -0.19 | -0.45 | 11425.72 | 4780.22 | 1.97 |
| 2024-06-28 | 42.55 | 42.42 | -0.13 | -0.31 | 12093.83 | 5206.04 | 2.09 |
| 2024-06-27 | 43.63 | 42.55 | -1.45 | -3.30 | 11921.48 | 5156.20 | 2.06 |
| 2024-06-26 | 42.38 | 44.00 | 1.83 | 4.34 | 14241.36 | 6135.11 | 2.46 |
| 2024-06-25 | 42.39 | 42.17 | -0.23 | -0.54 | 10271.57 | 4347.08 | 1.77 |
| 2024-06-24 | 44.40 | 42.40 | -2.38 | -5.32 | 16230.64 | 7023.27 | 2.80 |
| 2024-06-21 | 44.92 | 44.78 | 0.10 | 0.22 | 9461.40 | 4228.82 | 1.63 |
| 2024-06-20 | 46.45 | 44.68 | -1.95 | -4.18 | 17877.92 | 8130.11 | 3.09 |
| 2024-06-19 | 48.01 | 46.63 | -1.37 | -2.85 | 17235.77 | 8094.54 | 2.98 |
| 2024-06-18 | 47.70 | 48.00 | 0.25 | 0.52 | 15412.60 | 7344.28 | 2.66 |
| 2024-06-17 | 46.71 | 47.75 | 0.41 | 0.87 | 13453.28 | 6392.44 | 2.32 |
| 2024-06-14 | 48.00 | 47.34 | -0.74 | -1.54 | 15551.44 | 7306.12 | 2.69 |
| 2024-06-13 | 47.78 | 48.08 | 0.28 | 0.59 | 14420.01 | 6917.12 | 2.49 |
| 2024-06-12 | 46.72 | 47.80 | 0.85 | 1.81 | 12559.25 | 5943.14 | 2.17 |
| 2024-06-11 | 46.74 | 46.95 | 0.09 | 0.19 | 13394.91 | 6190.22 | 2.31 |
| 2024-06-07 | 46.64 | 46.86 | 0.60 | 1.30 | 15559.93 | 7254.99 | 2.69 |
| 2024-06-06 | 49.38 | 46.26 | -2.85 | -5.80 | 24555.70 | 11640.52 | 4.24 |
| 2024-06-05 | 49.84 | 49.11 | -0.94 | -1.88 | 15178.45 | 7498.16 | 2.62 |
| 2024-06-04 | 48.48 | 50.05 | 1.07 | 2.19 | 22884.77 | 11384.20 | 3.95 |
| 2024-06-03 | 48.87 | 48.98 | -0.49 | -0.99 | 17905.14 | 8739.33 | 3.09 |
| 2024-05-31 | 50.60 | 49.47 | -0.32 | -0.64 | 19355.00 | 9676.82 | 3.34 |
| 2024-05-30 | 51.00 | 49.79 | -1.41 | -2.75 | 24626.47 | 12351.94 | 4.25 |
| 2024-05-29 | 49.00 | 51.20 | 2.19 | 4.47 | 47273.94 | 24031.49 | 8.17 |
| 2024-05-28 | 50.02 | 49.01 | -1.52 | -3.01 | 28358.64 | 14021.28 | 4.90 |
| 2024-05-27 | 52.00 | 50.53 | -2.02 | -3.84 | 41977.69 | 21295.04 | 7.25 |
| 2024-05-24 | 57.77 | 52.55 | -4.34 | -7.63 | 64058.66 | 35040.89 | 11.06 |
| 2024-05-23 | 73.99 | 68.72 | -1.35 | -1.93 | 79239.81 | 57108.23 | 16.39 |
| 2024-05-22 | 63.16 | 70.07 | 11.68 | 20.00 | 63355.26 | 42309.20 | 13.11 |
| 2024-05-21 | 58.06 | 58.39 | 0.45 | 0.78 | 15328.36 | 8968.96 | 3.17 |
| 2024-05-20 | 56.40 | 57.94 | 1.87 | 3.34 | 16596.96 | 9498.85 | 3.43 |
| 2024-05-17 | 56.19 | 56.07 | -0.12 | -0.21 | 10992.21 | 6148.35 | 2.27 |
| 2024-05-16 | 56.37 | 56.19 | -0.06 | -0.11 | 8548.09 | 4809.08 | 1.77 |
| 2024-05-15 | 56.92 | 56.25 | -1.09 | -1.90 | 10990.00 | 6217.11 | 2.27 |
| 2024-05-14 | 57.49 | 57.34 | -0.16 | -0.28 | 12022.74 | 6917.37 | 2.49 |
日K线
周K线
月K线
