通行宝(301339)股票信息
| 股票代码 | 301339 |
| 股票名称 | 通行宝 |
| 最新价/元 | 22.52 |
| 涨跌额/元 | 1.22 |
| 涨跌幅/% | 5.73 |
| 买入/元 | 22.52 |
| 卖出/元 | 22.53 |
| 昨收/元 | 21.30 |
| 今开/元 | 23.10 |
| 最高/元 | 23.40 |
| 最低/元 | 22.03 |
| 成交量/手 | 147232.97 |
| 成交额/万 | 33600.83 |
| 股净值/元 | 48.00 |
| 市净率 | 3.59 |
| 总市值/万 | 933507.60 |
| 流通值/万 | 270337.91 |
| 换手率/% | 12.26 |
| 入市日期 | 2022-09-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
通行宝(301339)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 | 23.10 | 22.52 | 1.22 | 5.73 | 147232.97 | 33600.83 | 12.26 |
| 2024-10-09 | 23.56 | 21.30 | -3.69 | -14.77 | 134273.91 | 30406.53 | 11.19 |
| 2024-10-08 | 26.00 | 24.99 | 2.99 | 13.59 | 204235.05 | 49310.24 | 17.01 |
| 2024-09-30 | 19.95 | 22.00 | 2.52 | 12.94 | 152605.45 | 32813.42 | 12.71 |
| 2024-09-27 | 18.46 | 19.48 | 1.14 | 6.22 | 62967.56 | 12000.26 | 5.25 |
| 2024-09-26 | 18.13 | 18.34 | 0.19 | 1.05 | 40397.04 | 7328.89 | 3.37 |
| 2024-09-25 | 18.23 | 18.15 | 0.24 | 1.34 | 54355.13 | 9876.47 | 4.53 |
| 2024-09-24 | 17.65 | 17.91 | 0.45 | 2.58 | 43149.00 | 7634.80 | 3.59 |
| 2024-09-23 | 17.68 | 17.46 | -0.07 | -0.40 | 31565.25 | 5541.41 | 2.63 |
| 2024-09-20 | 17.18 | 17.53 | 0.35 | 2.04 | 43127.00 | 7522.37 | 3.59 |
| 2024-09-19 | 17.05 | 17.18 | 0.29 | 1.72 | 33411.98 | 5744.70 | 2.78 |
| 2024-09-18 | 17.12 | 16.89 | -0.29 | -1.69 | 19227.00 | 3264.41 | 1.60 |
| 2024-09-13 | 17.20 | 17.18 | -0.08 | -0.46 | 16494.00 | 2853.45 | 1.37 |
| 2024-09-12 | 17.40 | 17.26 | -0.09 | -0.52 | 16207.29 | 2823.21 | 1.35 |
| 2024-09-11 | 17.88 | 17.35 | -0.62 | -3.45 | 30826.61 | 5355.56 | 2.57 |
| 2024-09-10 | 17.62 | 17.97 | 0.37 | 2.10 | 33216.13 | 5843.88 | 2.77 |
| 2024-09-09 | 18.03 | 17.60 | -0.56 | -3.08 | 33171.13 | 5872.03 | 2.76 |
| 2024-09-06 | 18.40 | 18.16 | -0.24 | -1.30 | 21682.70 | 3980.10 | 1.81 |
| 2024-09-05 | 18.13 | 18.40 | 0.28 | 1.55 | 20012.00 | 3671.58 | 1.67 |
| 2024-09-04 | 18.14 | 18.12 | -0.06 | -0.33 | 16835.00 | 3051.51 | 1.40 |
| 2024-09-03 | 18.19 | 18.18 | 0.22 | 1.23 | 30470.00 | 5541.27 | 2.54 |
| 2024-09-02 | 18.71 | 17.96 | -0.79 | -4.21 | 38896.85 | 7077.55 | 3.24 |
| 2024-08-30 | 18.53 | 18.75 | 0.22 | 1.19 | 42262.40 | 7981.94 | 3.52 |
| 2024-08-29 | 18.63 | 18.53 | -0.10 | -0.54 | 27464.00 | 5088.49 | 2.29 |
| 2024-08-28 | 18.30 | 18.63 | 0.22 | 1.20 | 19044.00 | 3531.18 | 1.59 |
| 2024-08-27 | 18.66 | 18.41 | -0.46 | -2.44 | 19120.00 | 3539.75 | 1.59 |
| 2024-08-26 | 18.74 | 18.87 | 0.03 | 0.16 | 19607.00 | 3689.50 | 1.63 |
| 2024-08-23 | 19.02 | 18.84 | -0.10 | -0.53 | 27398.00 | 5185.95 | 2.28 |
| 2024-08-22 | 20.05 | 18.94 | -1.08 | -5.40 | 42072.00 | 8126.08 | 3.50 |
| 2024-08-21 | 19.79 | 20.02 | 0.17 | 0.86 | 24758.00 | 4974.63 | 2.06 |
| 2024-08-20 | 19.76 | 19.85 | 0.12 | 0.61 | 24113.85 | 4767.44 | 2.01 |
| 2024-08-19 | 19.58 | 19.73 | 0.20 | 1.02 | 23956.85 | 4743.01 | 2.00 |
| 2024-08-16 | 20.40 | 19.53 | -0.73 | -3.60 | 37239.00 | 7392.00 | 3.10 |
| 2024-08-15 | 20.00 | 20.26 | 0.16 | 0.80 | 32705.59 | 6610.80 | 2.72 |
| 2024-08-14 | 20.52 | 20.10 | -0.14 | -0.69 | 25570.00 | 5188.82 | 2.13 |
| 2024-08-13 | 20.04 | 20.24 | 0.25 | 1.25 | 20590.27 | 4144.76 | 1.72 |
| 2024-08-12 | 20.59 | 19.99 | -0.31 | -1.53 | 21234.59 | 4252.99 | 1.77 |
| 2024-08-09 | 20.39 | 20.30 | 0.23 | 1.15 | 26495.59 | 5416.30 | 2.21 |
| 2024-08-08 | 20.61 | 20.07 | -0.61 | -2.95 | 35342.00 | 7125.40 | 2.94 |
| 2024-08-07 | 21.00 | 20.68 | -0.36 | -1.71 | 28933.59 | 6052.83 | 2.41 |
| 2024-08-06 | 21.00 | 21.04 | 0.09 | 0.43 | 30217.00 | 6332.98 | 2.52 |
| 2024-08-05 | 21.25 | 20.95 | -0.48 | -2.24 | 54054.00 | 11363.00 | 4.50 |
| 2024-08-02 | 21.89 | 21.43 | -0.71 | -3.21 | 62294.77 | 13630.88 | 5.19 |
| 2024-08-01 | 21.90 | 22.14 | -0.05 | -0.23 | 76445.77 | 16898.24 | 6.37 |
| 2024-07-31 | 21.02 | 22.19 | 0.98 | 4.62 | 95057.00 | 20512.47 | 7.92 |
| 2024-07-30 | 21.22 | 21.21 | -0.21 | -0.98 | 77882.27 | 16376.27 | 6.49 |
| 2024-07-29 | 21.20 | 21.42 | 0.09 | 0.42 | 71463.64 | 15259.11 | 5.95 |
| 2024-07-26 | 22.00 | 21.33 | -0.40 | -1.84 | 99040.00 | 21021.06 | 8.25 |
| 2024-07-25 | 21.10 | 21.73 | 0.34 | 1.59 | 128979.11 | 27509.68 | 10.74 |
| 2024-07-24 | 20.37 | 21.39 | 0.46 | 2.20 | 140633.36 | 29707.86 | 11.72 |
| 2024-07-23 | 20.98 | 20.93 | -0.13 | -0.62 | 111905.00 | 23805.54 | 9.32 |
| 2024-07-22 | 20.92 | 21.06 | 0.06 | 0.29 | 103676.36 | 21859.03 | 8.64 |
| 2024-07-19 | 20.01 | 21.00 | 0.82 | 4.06 | 152217.38 | 31414.62 | 12.68 |
| 2024-07-18 | 18.81 | 20.18 | 1.05 | 5.49 | 104423.15 | 20416.62 | 8.70 |
| 2024-07-17 | 20.35 | 19.13 | -1.16 | -5.72 | 103237.00 | 20162.91 | 8.60 |
| 2024-07-16 | 19.87 | 20.29 | 0.40 | 2.01 | 135767.72 | 27319.35 | 11.31 |
| 2024-07-15 | 19.42 | 19.89 | 0.45 | 2.32 | 119433.60 | 23629.98 | 9.95 |
| 2024-07-12 | 19.50 | 19.44 | -0.18 | -0.92 | 77763.42 | 15177.91 | 6.48 |
| 2024-07-11 | 19.77 | 19.62 | 0.33 | 1.71 | 124193.00 | 24471.28 | 10.35 |
| 2024-07-10 | 18.33 | 19.29 | 1.04 | 5.70 | 173475.00 | 33815.82 | 14.45 |
| 2024-07-09 | 18.20 | 18.25 | 0.37 | 2.07 | 86686.36 | 15588.35 | 7.22 |
| 2024-07-08 | 18.76 | 17.88 | -0.90 | -4.79 | 85662.86 | 15541.40 | 7.14 |
| 2024-07-05 | 19.02 | 18.78 | -0.60 | -3.10 | 133964.70 | 24974.98 | 11.16 |
| 2024-07-04 | 20.55 | 19.38 | 0.26 | 1.36 | 170273.00 | 34343.20 | 14.18 |
| 2024-07-03 | 19.60 | 19.42 | -0.08 | -0.41 | 82656.00 | 16232.65 | 6.89 |
| 2024-07-02 | 19.84 | 19.50 | -0.33 | -1.66 | 69460.75 | 13631.40 | 5.79 |
| 2024-07-01 | 20.12 | 19.83 | -0.06 | -0.30 | 90659.75 | 17797.50 | 7.55 |
| 2024-06-28 | 19.83 | 19.89 | -0.11 | -0.55 | 99186.00 | 19869.67 | 8.26 |
| 2024-06-27 | 20.35 | 20.00 | -0.61 | -2.96 | 91754.53 | 18530.52 | 7.64 |
| 2024-06-26 | 19.83 | 20.61 | 0.62 | 3.10 | 119788.00 | 24075.65 | 9.98 |
| 2024-06-25 | 20.66 | 19.99 | -0.51 | -2.49 | 155226.13 | 31606.85 | 12.93 |
| 2024-06-24 | 21.16 | 20.50 | -1.75 | -7.87 | 203192.00 | 42509.41 | 16.93 |
| 2024-06-21 | 20.80 | 22.25 | 1.32 | 6.31 | 276286.69 | 61992.61 | 23.02 |
| 2024-06-20 | 21.80 | 20.93 | -0.87 | -3.99 | 176785.69 | 37668.48 | 14.73 |
| 2024-06-19 | 22.07 | 21.80 | 0.09 | 0.42 | 305263.95 | 67989.26 | 25.43 |
| 2024-06-18 | 19.94 | 21.71 | 1.65 | 8.23 | 241687.20 | 51548.33 | 20.13 |
| 2024-06-17 | 20.67 | 20.06 | 0.26 | 1.31 | 170707.83 | 34876.36 | 14.22 |
| 2024-06-14 | 19.31 | 19.80 | 0.38 | 1.96 | 103085.61 | 20151.57 | 8.59 |
| 2024-06-13 | 18.96 | 19.42 | 0.41 | 2.16 | 92712.21 | 17971.65 | 7.72 |
| 2024-06-12 | 18.47 | 19.01 | 0.47 | 2.54 | 96194.00 | 18219.58 | 8.01 |
| 2024-06-11 | 18.40 | 18.54 | -0.23 | -1.23 | 75659.54 | 13913.35 | 6.30 |
| 2024-06-07 | 19.17 | 18.77 | -0.05 | -0.27 | 120293.54 | 22357.29 | 10.02 |
| 2024-06-06 | 21.05 | 18.82 | -2.32 | -10.97 | 199650.31 | 39383.29 | 16.63 |
| 2024-06-05 | 22.05 | 21.14 | -0.95 | -4.30 | 248953.34 | 53664.12 | 20.74 |
| 2024-06-04 | 20.20 | 22.09 | 1.92 | 9.52 | 288528.13 | 61762.51 | 24.04 |
| 2024-06-03 | 20.19 | 20.17 | 0.38 | 1.92 | 155007.01 | 31355.46 | 12.91 |
| 2024-05-31 | 19.00 | 19.79 | 0.87 | 4.60 | 76037.00 | 14909.41 | 6.33 |
| 2024-05-30 | 18.71 | 18.92 | -0.15 | -0.79 | 35697.00 | 6731.37 | 2.97 |
| 2024-05-29 | 19.55 | 19.07 | -0.48 | -2.46 | 73551.39 | 14222.95 | 6.13 |
| 2024-05-28 | 19.17 | 19.55 | 0.12 | 0.62 | 62426.87 | 12143.80 | 5.20 |
| 2024-05-27 | 18.88 | 19.43 | 0.71 | 3.79 | 83184.65 | 15899.54 | 6.93 |
| 2024-05-24 | 18.88 | 18.72 | -0.31 | -1.63 | 54723.00 | 10351.69 | 4.56 |
| 2024-05-23 | 20.00 | 19.03 | -0.76 | -3.84 | 77356.73 | 14874.19 | 6.44 |
| 2024-05-22 | 19.56 | 19.79 | 0.15 | 0.76 | 102040.21 | 19956.96 | 8.50 |
| 2024-05-21 | 20.80 | 19.64 | -1.65 | -7.75 | 163375.63 | 32576.75 | 13.61 |
| 2024-05-20 | 20.00 | 21.29 | 1.45 | 7.31 | 166764.65 | 34677.47 | 13.89 |
| 2024-05-17 | 19.37 | 19.84 | 0.47 | 2.43 | 138943.76 | 27144.99 | 11.57 |
| 2024-05-16 | 18.43 | 19.37 | 0.84 | 4.53 | 130980.11 | 25172.57 | 10.91 |
| 2024-05-15 | 18.17 | 18.53 | 0.40 | 2.21 | 79591.00 | 14684.02 | 6.63 |
| 2024-05-14 | 17.50 | 18.13 | 0.68 | 3.90 | 43915.27 | 7835.27 | 3.66 |
日K线
周K线
月K线
