怡和嘉业(301367)股票信息
| 股票代码 | 301367 |
| 股票名称 | 怡和嘉业 |
| 最新价/元 | 76.00 |
| 涨跌额/元 | 1.16 |
| 涨跌幅/% | 1.55 |
| 买入/元 | 76.00 |
| 卖出/元 | 76.10 |
| 昨收/元 | 74.84 |
| 今开/元 | 75.14 |
| 最高/元 | 82.72 |
| 最低/元 | 75.00 |
| 成交量/手 | 26165.76 |
| 成交额/万 | 20345.75 |
| 股净值/元 | 16.34 |
| 市净率 | 2.44 |
| 总市值/万 | 680960.00 |
| 流通值/万 | 429588.37 |
| 换手率/% | 4.63 |
| 入市日期 | 2022-11-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
怡和嘉业(301367)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 | 75.14 | 76.00 | 1.16 | 1.55 | 26165.76 | 20345.75 | 4.63 |
| 2024-10-09 | 82.00 | 74.84 | -10.16 | -11.95 | 27264.25 | 21251.06 | 4.82 |
| 2024-10-08 | 93.00 | 85.00 | 5.20 | 6.52 | 23910.84 | 20494.98 | 4.23 |
| 2024-09-30 | 73.00 | 79.80 | 9.30 | 13.19 | 15484.20 | 11897.30 | 2.74 |
| 2024-09-27 | 66.98 | 70.50 | 4.00 | 6.02 | 8556.80 | 5934.95 | 1.51 |
| 2024-09-26 | 64.44 | 66.50 | 2.40 | 3.74 | 10278.43 | 6615.94 | 1.82 |
| 2024-09-25 | 65.01 | 64.10 | -0.79 | -1.22 | 7370.32 | 4798.84 | 1.30 |
| 2024-09-24 | 63.47 | 64.89 | 1.97 | 3.13 | 5554.72 | 3568.13 | 0.98 |
| 2024-09-23 | 64.50 | 62.92 | -1.09 | -1.70 | 3762.50 | 2384.48 | 0.67 |
| 2024-09-20 | 66.00 | 64.01 | -2.08 | -3.15 | 3475.44 | 2239.85 | 0.61 |
| 2024-09-19 | 65.50 | 66.09 | 0.81 | 1.24 | 5421.64 | 3560.72 | 0.96 |
| 2024-09-18 | 66.89 | 65.28 | -1.72 | -2.57 | 5060.05 | 3291.38 | 0.90 |
| 2024-09-13 | 67.10 | 67.00 | -0.02 | -0.03 | 4232.34 | 2848.88 | 0.75 |
| 2024-09-12 | 66.00 | 67.02 | 1.49 | 2.27 | 5092.40 | 3422.57 | 0.90 |
| 2024-09-11 | 65.18 | 65.53 | 0.33 | 0.51 | 4799.22 | 3153.92 | 0.85 |
| 2024-09-10 | 65.60 | 65.20 | -0.37 | -0.56 | 5905.50 | 3849.25 | 1.04 |
| 2024-09-09 | 65.70 | 65.57 | -0.07 | -0.11 | 5991.00 | 3937.74 | 1.06 |
| 2024-09-06 | 68.67 | 65.64 | -2.99 | -4.36 | 6446.62 | 4293.05 | 1.14 |
| 2024-09-05 | 68.68 | 68.63 | -0.12 | -0.18 | 4451.02 | 3075.76 | 0.79 |
| 2024-09-04 | 66.80 | 68.75 | 1.99 | 2.98 | 7023.60 | 4806.85 | 1.24 |
| 2024-09-03 | 65.81 | 66.76 | 0.96 | 1.46 | 4512.98 | 3017.31 | 0.80 |
| 2024-09-02 | 65.76 | 65.80 | 0.17 | 0.26 | 7833.99 | 5204.93 | 1.39 |
| 2024-08-30 | 63.99 | 65.63 | 2.13 | 3.35 | 8550.70 | 5624.31 | 1.51 |
| 2024-08-29 | 62.30 | 63.50 | 0.49 | 0.78 | 4065.95 | 2580.73 | 0.72 |
| 2024-08-28 | 61.59 | 63.01 | 1.42 | 2.31 | 7071.72 | 4481.76 | 1.25 |
| 2024-08-27 | 61.69 | 61.59 | -0.29 | -0.47 | 3013.00 | 1861.47 | 0.53 |
| 2024-08-26 | 60.98 | 61.88 | 0.89 | 1.46 | 3625.04 | 2221.91 | 0.64 |
| 2024-08-23 | 61.79 | 60.99 | -1.13 | -1.82 | 3376.60 | 2059.71 | 0.60 |
| 2024-08-22 | 63.18 | 62.12 | -1.44 | -2.27 | 4696.80 | 2935.87 | 0.83 |
| 2024-08-21 | 60.77 | 63.56 | 2.32 | 3.79 | 10247.40 | 6454.84 | 1.81 |
| 2024-08-20 | 65.00 | 61.24 | -4.96 | -7.49 | 14367.77 | 8934.35 | 2.54 |
| 2024-08-19 | 66.68 | 66.20 | -1.16 | -1.72 | 4950.80 | 3307.26 | 0.88 |
| 2024-08-16 | 67.10 | 67.36 | 0.70 | 1.05 | 2636.40 | 1765.74 | 0.47 |
| 2024-08-15 | 67.60 | 66.66 | -1.31 | -1.93 | 4947.00 | 3316.29 | 0.88 |
| 2024-08-14 | 69.01 | 67.97 | -0.74 | -1.08 | 2355.08 | 1601.72 | 0.42 |
| 2024-08-13 | 68.40 | 68.71 | 0.11 | 0.16 | 2433.68 | 1661.67 | 0.43 |
| 2024-08-12 | 68.50 | 68.60 | 0.10 | 0.15 | 4144.01 | 2863.12 | 0.73 |
| 2024-08-09 | 70.20 | 68.50 | -1.19 | -1.71 | 2837.20 | 1961.11 | 0.50 |
| 2024-08-08 | 69.75 | 69.69 | 0.05 | 0.07 | 4900.20 | 3421.22 | 0.87 |
| 2024-08-07 | 68.87 | 69.64 | 0.47 | 0.68 | 6323.20 | 4419.33 | 1.12 |
| 2024-08-06 | 68.07 | 69.17 | 1.66 | 2.46 | 6967.12 | 4791.08 | 1.23 |
| 2024-08-05 | 70.02 | 67.51 | -3.18 | -4.50 | 10839.68 | 7469.12 | 1.92 |
| 2024-08-02 | 71.40 | 70.69 | -1.02 | -1.42 | 7589.33 | 5460.30 | 1.34 |
| 2024-08-01 | 72.99 | 71.71 | -1.18 | -1.62 | 7052.00 | 5076.91 | 1.25 |
| 2024-07-31 | 69.78 | 72.89 | 3.01 | 4.31 | 13745.57 | 9924.38 | 2.43 |
| 2024-07-30 | 68.53 | 69.88 | 1.37 | 2.00 | 12460.35 | 8693.68 | 2.20 |
| 2024-07-29 | 68.98 | 68.51 | -0.49 | -0.71 | 6762.06 | 4603.93 | 1.20 |
| 2024-07-26 | 67.26 | 69.00 | 1.40 | 2.07 | 10757.98 | 7448.15 | 1.90 |
| 2024-07-25 | 67.06 | 67.60 | -0.14 | -0.21 | 8702.57 | 5892.11 | 1.54 |
| 2024-07-24 | 68.50 | 67.74 | -1.25 | -1.81 | 8001.58 | 5504.47 | 1.42 |
| 2024-07-23 | 70.55 | 68.99 | -1.33 | -1.89 | 10132.20 | 7044.07 | 1.79 |
| 2024-07-22 | 67.20 | 70.32 | 2.94 | 4.36 | 21616.69 | 15146.53 | 3.82 |
| 2024-07-19 | 63.28 | 67.38 | 3.89 | 6.13 | 15022.60 | 9942.08 | 2.66 |
| 2024-07-18 | 61.96 | 63.49 | 1.17 | 1.88 | 9075.60 | 5710.39 | 1.61 |
| 2024-07-17 | 61.27 | 62.32 | 1.02 | 1.66 | 9457.00 | 5798.21 | 1.67 |
| 2024-07-16 | 60.07 | 61.30 | 0.93 | 1.54 | 5743.96 | 3473.27 | 1.02 |
| 2024-07-15 | 60.96 | 60.37 | -1.00 | -1.63 | 8535.95 | 5173.22 | 1.51 |
| 2024-07-12 | 59.59 | 61.37 | 1.85 | 3.11 | 11595.57 | 7231.07 | 2.05 |
| 2024-07-11 | 59.38 | 59.52 | 1.10 | 1.88 | 6798.89 | 4053.74 | 1.20 |
| 2024-07-10 | 59.11 | 58.42 | -1.15 | -1.93 | 5713.64 | 3345.15 | 1.01 |
| 2024-07-09 | 60.07 | 59.57 | -0.65 | -1.08 | 6916.26 | 4106.85 | 1.22 |
| 2024-07-08 | 62.51 | 60.22 | -2.28 | -3.65 | 5450.07 | 3336.04 | 0.96 |
| 2024-07-05 | 59.00 | 62.50 | 3.02 | 5.08 | 7799.07 | 4775.70 | 1.38 |
| 2024-07-04 | 60.21 | 59.48 | -0.74 | -1.23 | 4815.40 | 2879.32 | 0.85 |
| 2024-07-03 | 62.17 | 60.22 | -2.08 | -3.34 | 6478.44 | 3930.24 | 1.15 |
| 2024-07-02 | 62.69 | 62.30 | -0.02 | -0.03 | 5095.00 | 3195.84 | 0.90 |
| 2024-07-01 | 62.17 | 62.32 | 0.12 | 0.19 | 4811.05 | 2966.63 | 0.85 |
| 2024-06-28 | 61.66 | 62.20 | 0.54 | 0.88 | 5958.18 | 3711.79 | 1.05 |
| 2024-06-27 | 64.95 | 61.66 | -3.54 | -5.43 | 8768.50 | 5519.36 | 1.55 |
| 2024-06-26 | 62.60 | 65.20 | 2.19 | 3.48 | 10689.54 | 6909.34 | 1.89 |
| 2024-06-25 | 64.21 | 63.01 | -0.99 | -1.55 | 8718.59 | 5478.95 | 1.54 |
| 2024-06-24 | 65.56 | 64.00 | -1.04 | -1.60 | 7644.80 | 4930.71 | 1.35 |
| 2024-06-21 | 64.60 | 65.04 | 0.22 | 0.34 | 8222.00 | 5331.95 | 1.45 |
| 2024-06-20 | 65.26 | 64.82 | -1.00 | -1.52 | 8301.20 | 5437.30 | 1.47 |
| 2024-06-19 | 67.02 | 65.82 | -1.30 | -1.94 | 8582.85 | 5788.62 | 1.52 |
| 2024-06-18 | 67.50 | 67.12 | -0.38 | -0.56 | 6996.95 | 4679.51 | 1.24 |
| 2024-06-17 | 66.00 | 67.50 | 1.50 | 2.27 | 9415.89 | 6316.06 | 1.67 |
| 2024-06-14 | 65.80 | 66.00 | 0.12 | 0.18 | 14418.67 | 9467.38 | 2.55 |
| 2024-06-13 | 62.53 | 65.88 | 2.83 | 4.49 | 19253.03 | 12741.64 | 3.41 |
| 2024-06-12 | 60.98 | 63.05 | 1.88 | 3.07 | 9961.27 | 6201.11 | 1.76 |
| 2024-06-11 | 59.01 | 61.17 | 1.36 | 2.27 | 8285.60 | 4974.23 | 1.47 |
| 2024-06-07 | 61.22 | 59.81 | -1.48 | -2.42 | 9667.25 | 5875.66 | 1.71 |
| 2024-06-06 | 63.30 | 61.29 | -1.79 | -2.84 | 16813.99 | 10478.58 | 2.97 |
| 2024-06-05 | 60.40 | 63.08 | 2.10 | 3.44 | 25537.40 | 16325.72 | 4.52 |
| 2024-06-04 | 58.06 | 60.98 | 3.16 | 5.47 | 22894.60 | 14125.46 | 4.05 |
| 2024-06-03 | 58.20 | 57.82 | -0.38 | -0.65 | 7503.00 | 4354.98 | 1.33 |
| 2024-05-31 | 56.84 | 58.20 | 1.21 | 2.12 | 5207.60 | 3019.54 | 0.92 |
| 2024-05-30 | 57.36 | 56.99 | -0.50 | -0.87 | 6935.12 | 3955.98 | 1.23 |
| 2024-05-29 | 57.91 | 57.49 | 0.23 | 0.40 | 4858.00 | 2818.29 | 0.86 |
| 2024-05-28 | 82.40 | 81.16 | -1.81 | -2.18 | 4445.48 | 3632.41 | 1.10 |
| 2024-05-27 | 85.06 | 82.97 | -2.43 | -2.85 | 6359.97 | 5265.42 | 1.58 |
| 2024-05-24 | 86.66 | 85.40 | -1.31 | -1.51 | 3576.84 | 3069.60 | 0.89 |
| 2024-05-23 | 89.89 | 86.71 | -3.09 | -3.44 | 4523.00 | 3987.90 | 1.12 |
| 2024-05-22 | 87.49 | 89.80 | 2.48 | 2.84 | 7410.10 | 6607.88 | 1.84 |
| 2024-05-21 | 86.06 | 87.32 | 1.27 | 1.48 | 4842.44 | 4201.17 | 1.20 |
| 2024-05-20 | 85.96 | 86.05 | -0.09 | -0.10 | 3573.23 | 3072.47 | 0.89 |
| 2024-05-17 | 86.60 | 86.14 | -0.84 | -0.97 | 3655.23 | 3141.69 | 0.91 |
| 2024-05-16 | 86.04 | 86.98 | 1.21 | 1.41 | 4559.75 | 3958.19 | 1.13 |
| 2024-05-15 | 86.66 | 85.77 | -1.46 | -1.67 | 4160.00 | 3592.05 | 1.03 |
| 2024-05-14 | 86.68 | 87.23 | 0.55 | 0.64 | 4440.07 | 3892.52 | 1.10 |
日K线
周K线
月K线
