信德新材(301349)股票信息
| 股票代码 | 301349 |
| 股票名称 | 信德新材 |
| 最新价/元 | 29.00 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.17 |
| 买入/元 | 28.98 |
| 卖出/元 | 29.00 |
| 昨收/元 | 29.05 |
| 今开/元 | 29.08 |
| 最高/元 | 30.39 |
| 最低/元 | 28.76 |
| 成交量/手 | 23997.90 |
| 成交额/万 | 7075.87 |
| 股净值/元 | 71.62 |
| 市净率 | 1.09 |
| 总市值/万 | 295800.00 |
| 流通值/万 | 122203.83 |
| 换手率/% | 5.69 |
| 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 |
信德新材(301349)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 | 29.08 | 29.00 | -0.05 | -0.17 | 23997.90 | 7075.87 | 5.69 |
| 2024-10-09 | 32.83 | 29.05 | -4.41 | -13.18 | 37201.54 | 11451.67 | 8.83 |
| 2024-10-08 | 35.52 | 33.46 | 3.51 | 11.72 | 50906.06 | 16791.50 | 12.08 |
| 2024-09-30 | 26.88 | 29.95 | 4.00 | 15.41 | 46112.64 | 13072.25 | 10.94 |
| 2024-09-27 | 24.55 | 25.95 | 1.65 | 6.79 | 39013.85 | 9946.11 | 9.26 |
| 2024-09-26 | 23.53 | 24.30 | 0.69 | 2.92 | 20413.74 | 4866.11 | 4.84 |
| 2024-09-25 | 23.95 | 23.61 | 0.19 | 0.81 | 27868.52 | 6629.34 | 6.61 |
| 2024-09-24 | 22.61 | 23.42 | 0.97 | 4.32 | 24387.57 | 5625.40 | 5.79 |
| 2024-09-23 | 22.43 | 22.45 | -0.11 | -0.49 | 14267.70 | 3231.07 | 3.39 |
| 2024-09-20 | 23.17 | 22.56 | -0.79 | -3.38 | 19663.07 | 4487.71 | 4.67 |
| 2024-09-19 | 23.32 | 23.35 | -0.14 | -0.60 | 29146.77 | 6717.39 | 6.92 |
| 2024-09-18 | 22.83 | 23.49 | 0.64 | 2.80 | 30028.38 | 7012.34 | 7.13 |
| 2024-09-13 | 24.07 | 22.85 | -1.11 | -4.63 | 24401.28 | 5667.74 | 5.79 |
| 2024-09-12 | 24.67 | 23.96 | -0.72 | -2.92 | 34516.77 | 8297.17 | 8.19 |
| 2024-09-11 | 22.85 | 24.68 | 1.85 | 8.10 | 45880.47 | 11273.05 | 10.89 |
| 2024-09-10 | 22.64 | 22.83 | 0.08 | 0.35 | 9116.00 | 2067.62 | 2.16 |
| 2024-09-09 | 22.43 | 22.75 | 0.14 | 0.62 | 10387.00 | 2366.04 | 2.46 |
| 2024-09-06 | 23.34 | 22.61 | -0.75 | -3.21 | 12154.68 | 2785.70 | 2.88 |
| 2024-09-05 | 23.78 | 23.36 | -0.33 | -1.39 | 16407.18 | 3847.12 | 3.89 |
| 2024-09-04 | 23.12 | 23.69 | 0.37 | 1.59 | 20025.20 | 4767.90 | 4.75 |
| 2024-09-03 | 22.59 | 23.32 | 0.56 | 2.46 | 12947.41 | 3008.52 | 3.07 |
| 2024-09-02 | 22.95 | 22.76 | -0.32 | -1.39 | 11870.50 | 2734.68 | 2.82 |
| 2024-08-30 | 22.90 | 23.08 | 0.20 | 0.87 | 15996.11 | 3711.81 | 3.80 |
| 2024-08-29 | 22.45 | 22.88 | 0.29 | 1.28 | 13693.61 | 3127.60 | 3.25 |
| 2024-08-28 | 22.78 | 22.59 | 0.89 | 4.10 | 17034.38 | 3820.31 | 4.04 |
| 2024-08-27 | 22.30 | 21.70 | -0.55 | -2.47 | 7399.50 | 1616.46 | 1.76 |
| 2024-08-26 | 21.55 | 22.25 | 0.68 | 3.15 | 13614.97 | 3050.86 | 3.23 |
| 2024-08-23 | 22.19 | 21.57 | -0.67 | -3.01 | 9767.98 | 2117.28 | 2.32 |
| 2024-08-22 | 22.70 | 22.24 | -0.29 | -1.29 | 14534.55 | 3298.98 | 3.45 |
| 2024-08-21 | 22.39 | 22.53 | 0.15 | 0.67 | 19373.62 | 4314.13 | 4.60 |
| 2024-08-20 | 23.08 | 22.38 | -0.67 | -2.91 | 6434.00 | 1457.73 | 1.53 |
| 2024-08-19 | 23.17 | 23.05 | -0.12 | -0.52 | 5446.00 | 1265.70 | 1.29 |
| 2024-08-16 | 23.68 | 23.17 | -0.48 | -2.03 | 6024.20 | 1408.52 | 1.43 |
| 2024-08-15 | 23.75 | 23.65 | -0.18 | -0.76 | 5486.50 | 1299.47 | 1.30 |
| 2024-08-14 | 24.29 | 23.83 | -0.50 | -2.06 | 4636.00 | 1111.54 | 1.10 |
| 2024-08-13 | 24.46 | 24.33 | 0.20 | 0.83 | 5140.50 | 1243.94 | 1.22 |
| 2024-08-12 | 24.13 | 24.13 | -0.01 | -0.04 | 3682.00 | 886.12 | 0.87 |
| 2024-08-09 | 24.64 | 24.14 | -0.28 | -1.15 | 3563.00 | 871.22 | 0.85 |
| 2024-08-08 | 24.44 | 24.42 | -0.03 | -0.12 | 4185.67 | 1016.22 | 0.99 |
| 2024-08-07 | 24.66 | 24.45 | -0.25 | -1.01 | 4810.67 | 1180.80 | 1.14 |
| 2024-08-06 | 24.30 | 24.70 | 0.60 | 2.49 | 5458.00 | 1340.85 | 1.30 |
| 2024-08-05 | 25.01 | 24.10 | -0.95 | -3.79 | 7089.50 | 1751.91 | 1.68 |
| 2024-08-02 | 25.47 | 25.05 | -0.48 | -1.88 | 4940.50 | 1250.52 | 1.17 |
| 2024-08-01 | 26.03 | 25.53 | -0.43 | -1.66 | 7941.00 | 2040.83 | 1.88 |
| 2024-07-31 | 24.72 | 25.96 | 1.23 | 4.97 | 9288.00 | 2368.05 | 2.20 |
| 2024-07-30 | 24.96 | 24.73 | -0.22 | -0.88 | 4810.50 | 1192.52 | 1.14 |
| 2024-07-29 | 25.09 | 24.95 | -0.14 | -0.56 | 5327.11 | 1318.93 | 1.26 |
| 2024-07-26 | 24.80 | 25.09 | 0.19 | 0.76 | 6245.59 | 1574.87 | 1.48 |
| 2024-07-25 | 24.44 | 24.90 | 0.39 | 1.59 | 7292.00 | 1819.14 | 1.73 |
| 2024-07-24 | 25.20 | 24.51 | -0.66 | -2.62 | 7916.50 | 1962.81 | 1.88 |
| 2024-07-23 | 25.95 | 25.17 | -0.99 | -3.78 | 7493.00 | 1921.00 | 1.78 |
| 2024-07-22 | 26.79 | 26.16 | -0.52 | -1.95 | 7287.00 | 1922.22 | 1.73 |
| 2024-07-19 | 25.98 | 26.68 | 0.06 | 0.23 | 4869.00 | 1300.81 | 1.16 |
| 2024-07-18 | 25.68 | 26.62 | 0.68 | 2.62 | 7979.99 | 2068.66 | 1.89 |
| 2024-07-17 | 26.39 | 25.94 | -0.64 | -2.41 | 6476.00 | 1688.04 | 1.54 |
| 2024-07-16 | 26.50 | 26.58 | 0.00 | 0.00 | 3431.00 | 912.64 | 0.81 |
| 2024-07-15 | 27.51 | 26.58 | -1.25 | -4.49 | 8145.85 | 2184.46 | 1.93 |
| 2024-07-12 | 28.26 | 27.83 | -0.42 | -1.49 | 3968.50 | 1113.82 | 0.94 |
| 2024-07-11 | 28.00 | 28.25 | 0.69 | 2.50 | 5933.32 | 1674.55 | 1.41 |
| 2024-07-10 | 27.51 | 27.56 | -0.18 | -0.65 | 3299.50 | 921.24 | 0.78 |
| 2024-07-09 | 27.03 | 27.74 | 0.46 | 1.69 | 4573.29 | 1244.61 | 1.09 |
| 2024-07-08 | 28.05 | 27.28 | -1.02 | -3.60 | 5971.56 | 1630.99 | 1.42 |
| 2024-07-05 | 27.85 | 28.30 | 0.50 | 1.80 | 2971.56 | 832.62 | 0.71 |
| 2024-07-04 | 28.79 | 27.80 | -0.45 | -1.59 | 4209.00 | 1175.53 | 1.00 |
| 2024-07-03 | 28.26 | 28.25 | -0.11 | -0.39 | 4486.70 | 1279.01 | 1.06 |
| 2024-07-02 | 28.21 | 28.36 | 0.20 | 0.71 | 4906.72 | 1391.38 | 1.16 |
| 2024-07-01 | 27.64 | 28.16 | 0.52 | 1.88 | 5985.00 | 1662.74 | 1.42 |
| 2024-06-28 | 27.46 | 27.64 | 0.03 | 0.11 | 5777.44 | 1610.31 | 1.37 |
| 2024-06-27 | 28.23 | 27.61 | -0.75 | -2.65 | 5962.43 | 1678.52 | 1.41 |
| 2024-06-26 | 27.05 | 28.36 | 1.26 | 4.65 | 8349.00 | 2322.86 | 1.98 |
| 2024-06-25 | 27.12 | 27.10 | -0.10 | -0.37 | 5907.02 | 1592.50 | 1.40 |
| 2024-06-24 | 29.01 | 27.20 | -1.82 | -6.27 | 10008.50 | 2774.39 | 2.38 |
| 2024-06-21 | 29.74 | 29.02 | -0.73 | -2.45 | 5190.94 | 1519.76 | 1.23 |
| 2024-06-20 | 30.49 | 29.75 | -0.90 | -2.94 | 4028.36 | 1217.82 | 0.96 |
| 2024-06-19 | 30.79 | 30.65 | -0.33 | -1.07 | 5092.00 | 1560.61 | 1.21 |
| 2024-06-18 | 30.06 | 30.98 | 0.74 | 2.45 | 9243.17 | 2839.07 | 2.19 |
| 2024-06-17 | 29.48 | 30.24 | 0.58 | 1.96 | 6293.58 | 1887.92 | 1.49 |
| 2024-06-14 | 30.00 | 29.66 | -0.44 | -1.46 | 7200.24 | 2134.50 | 1.71 |
| 2024-06-13 | 30.30 | 30.10 | -0.20 | -0.66 | 5434.62 | 1638.67 | 1.29 |
| 2024-06-12 | 30.21 | 30.30 | 0.20 | 0.66 | 6582.49 | 1988.20 | 1.56 |
| 2024-06-11 | 29.80 | 30.10 | 0.07 | 0.23 | 9105.76 | 2709.97 | 2.16 |
| 2024-06-07 | 31.51 | 30.03 | -0.47 | -1.54 | 9134.53 | 2776.86 | 2.17 |
| 2024-06-06 | 32.88 | 30.50 | -3.56 | -10.45 | 22142.60 | 7101.03 | 5.25 |
| 2024-06-05 | 31.95 | 34.36 | 3.29 | 10.59 | 28454.66 | 10113.50 | 6.75 |
| 2024-06-04 | 31.14 | 31.07 | -0.17 | -0.54 | 5122.08 | 1576.64 | 1.22 |
| 2024-06-03 | 32.21 | 31.24 | -0.87 | -2.71 | 7113.00 | 2234.94 | 1.69 |
| 2024-05-31 | 32.33 | 32.11 | 0.11 | 0.34 | 4665.27 | 1499.88 | 1.11 |
| 2024-05-30 | 32.67 | 32.00 | -0.39 | -1.20 | 3859.89 | 1251.25 | 0.92 |
| 2024-05-29 | 32.50 | 32.39 | 0.18 | 0.56 | 5661.09 | 1849.06 | 1.34 |
| 2024-05-28 | 32.50 | 32.21 | -0.66 | -2.01 | 4799.52 | 1554.34 | 1.14 |
| 2024-05-27 | 32.61 | 32.87 | 0.12 | 0.37 | 5690.20 | 1836.23 | 1.35 |
| 2024-05-24 | 33.13 | 32.75 | -0.61 | -1.83 | 4797.50 | 1588.08 | 1.14 |
| 2024-05-23 | 34.39 | 33.36 | -1.03 | -3.00 | 5760.00 | 1937.42 | 1.37 |
| 2024-05-22 | 33.75 | 34.39 | 0.91 | 2.72 | 7168.00 | 2440.93 | 1.70 |
| 2024-05-21 | 34.09 | 33.48 | -0.61 | -1.79 | 6807.97 | 2288.09 | 1.62 |
| 2024-05-20 | 34.36 | 34.09 | -0.27 | -0.79 | 5572.50 | 1904.71 | 1.32 |
| 2024-05-17 | 34.01 | 34.36 | 0.14 | 0.41 | 5474.30 | 1870.67 | 1.30 |
| 2024-05-16 | 34.62 | 34.22 | -0.47 | -1.36 | 7423.00 | 2555.49 | 1.76 |
| 2024-05-15 | 35.45 | 34.69 | -0.45 | -1.28 | 9304.20 | 3300.40 | 2.21 |
| 2024-05-14 | 36.00 | 35.14 | -0.38 | -1.07 | 9322.31 | 3292.88 | 2.21 |
日K线
周K线
月K线
