敷尔佳(301371)股票信息
| 股票代码 | 301371 |
| 股票名称 | 敷尔佳 |
| 最新价/元 | 34.38 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -0.38 |
| 买入/元 | 34.38 |
| 卖出/元 | 34.39 |
| 昨收/元 | 34.51 |
| 今开/元 | 34.70 |
| 最高/元 | 36.18 |
| 最低/元 | 34.26 |
| 成交量/手 | 22314.44 |
| 成交额/万 | 7858.79 |
| 股净值/元 | 17.28 |
| 市净率 | 2.48 |
| 总市值/万 | 1375475.04 |
| 流通值/万 | 201449.61 |
| 换手率/% | 3.81 |
| 入市日期 | 2023-08-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
敷尔佳(301371)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 | 34.70 | 34.38 | -0.13 | -0.38 | 22314.44 | 7858.79 | 3.81 |
| 2024-10-09 | 37.26 | 34.51 | -4.90 | -12.43 | 45297.62 | 16448.71 | 7.73 |
| 2024-10-08 | 43.40 | 39.41 | 2.26 | 6.08 | 76869.07 | 30499.33 | 13.12 |
| 2024-09-30 | 34.27 | 37.15 | 3.93 | 11.83 | 72353.68 | 25918.74 | 12.35 |
| 2024-09-27 | 32.50 | 33.22 | 2.26 | 7.30 | 48911.80 | 15988.72 | 8.35 |
| 2024-09-26 | 29.02 | 30.96 | 1.82 | 6.25 | 38779.47 | 11725.96 | 6.62 |
| 2024-09-25 | 30.12 | 29.14 | -0.79 | -2.64 | 26260.95 | 7806.27 | 4.48 |
| 2024-09-24 | 29.74 | 29.93 | 0.18 | 0.61 | 16264.62 | 4843.97 | 2.78 |
| 2024-09-23 | 29.00 | 29.75 | 0.83 | 2.87 | 20147.90 | 5909.22 | 3.44 |
| 2024-09-20 | 28.83 | 28.92 | 0.11 | 0.38 | 7803.22 | 2252.39 | 1.33 |
| 2024-09-19 | 28.01 | 28.81 | 1.01 | 3.63 | 9976.96 | 2851.93 | 1.70 |
| 2024-09-18 | 27.30 | 27.80 | 0.50 | 1.83 | 8359.01 | 2289.84 | 1.43 |
| 2024-09-13 | 27.80 | 27.30 | -0.64 | -2.29 | 5191.60 | 1434.44 | 0.89 |
| 2024-09-12 | 28.30 | 27.94 | -0.41 | -1.45 | 4537.64 | 1281.91 | 0.77 |
| 2024-09-11 | 28.49 | 28.35 | -0.23 | -0.81 | 3562.76 | 1013.07 | 0.61 |
| 2024-09-10 | 28.27 | 28.58 | 0.20 | 0.71 | 5165.00 | 1458.35 | 0.88 |
| 2024-09-09 | 28.39 | 28.38 | -0.08 | -0.28 | 5268.00 | 1500.99 | 0.90 |
| 2024-09-06 | 29.03 | 28.46 | -0.49 | -1.69 | 4998.00 | 1433.57 | 0.85 |
| 2024-09-05 | 28.96 | 28.95 | 0.00 | 0.00 | 5071.91 | 1473.62 | 0.87 |
| 2024-09-04 | 28.30 | 28.95 | 0.14 | 0.49 | 7710.74 | 2228.82 | 1.32 |
| 2024-09-03 | 28.26 | 28.81 | 0.55 | 1.95 | 8549.00 | 2458.88 | 1.46 |
| 2024-09-02 | 28.32 | 28.26 | -0.09 | -0.32 | 8470.00 | 2409.60 | 1.45 |
| 2024-08-30 | 28.46 | 28.35 | -0.11 | -0.39 | 11344.02 | 3241.86 | 1.94 |
| 2024-08-29 | 27.77 | 28.46 | 0.69 | 2.49 | 11048.14 | 3120.74 | 1.89 |
| 2024-08-28 | 26.97 | 27.77 | 0.66 | 2.44 | 10219.61 | 2827.38 | 1.74 |
| 2024-08-27 | 26.09 | 27.11 | 1.00 | 3.83 | 11247.59 | 3007.51 | 1.92 |
| 2024-08-26 | 26.11 | 26.11 | -0.01 | -0.04 | 5211.80 | 1360.08 | 0.89 |
| 2024-08-23 | 26.31 | 26.12 | -0.20 | -0.76 | 4484.71 | 1174.12 | 0.77 |
| 2024-08-22 | 26.86 | 26.32 | -0.54 | -2.01 | 5028.34 | 1337.77 | 0.86 |
| 2024-08-21 | 27.10 | 26.86 | -0.41 | -1.50 | 3740.00 | 1009.66 | 0.64 |
| 2024-08-20 | 27.90 | 27.27 | -0.63 | -2.26 | 6397.51 | 1752.26 | 1.09 |
| 2024-08-19 | 28.28 | 27.90 | -0.63 | -2.21 | 6634.98 | 1863.05 | 1.13 |
| 2024-08-16 | 28.12 | 28.53 | 0.41 | 1.46 | 9129.88 | 2612.14 | 1.56 |
| 2024-08-15 | 27.50 | 28.12 | 0.23 | 0.83 | 5964.00 | 1674.98 | 1.02 |
| 2024-08-14 | 27.93 | 27.89 | -0.43 | -1.52 | 4371.10 | 1226.61 | 0.75 |
| 2024-08-13 | 28.21 | 28.32 | -0.07 | -0.25 | 3598.00 | 1016.00 | 0.61 |
| 2024-08-12 | 28.26 | 28.39 | 0.00 | 0.00 | 5678.64 | 1619.01 | 0.97 |
| 2024-08-09 | 28.80 | 28.39 | -0.64 | -2.21 | 8786.00 | 2519.61 | 1.50 |
| 2024-08-08 | 28.18 | 29.03 | 0.67 | 2.36 | 12850.42 | 3695.39 | 2.19 |
| 2024-08-07 | 28.47 | 28.36 | -0.11 | -0.39 | 7342.64 | 2085.51 | 1.25 |
| 2024-08-06 | 27.90 | 28.47 | 0.97 | 3.53 | 9562.18 | 2695.85 | 1.63 |
| 2024-08-05 | 27.84 | 27.50 | -0.58 | -2.07 | 9543.45 | 2660.58 | 1.63 |
| 2024-08-02 | 27.85 | 28.08 | -0.12 | -0.43 | 8128.35 | 2311.85 | 1.39 |
| 2024-08-01 | 28.25 | 28.20 | -0.23 | -0.81 | 7569.05 | 2143.18 | 1.29 |
| 2024-07-31 | 27.78 | 28.43 | 0.73 | 2.64 | 11434.76 | 3208.89 | 2.85 |
| 2024-07-30 | 27.54 | 27.70 | 0.10 | 0.36 | 3670.00 | 1014.11 | 0.92 |
| 2024-07-29 | 27.84 | 27.60 | -0.32 | -1.15 | 3101.43 | 857.27 | 0.77 |
| 2024-07-26 | 27.60 | 27.92 | 0.28 | 1.01 | 4131.00 | 1153.30 | 1.03 |
| 2024-07-25 | 27.31 | 27.64 | 0.06 | 0.22 | 5213.42 | 1445.87 | 1.30 |
| 2024-07-24 | 27.92 | 27.58 | -0.52 | -1.85 | 6776.17 | 1882.10 | 1.69 |
| 2024-07-23 | 29.20 | 28.10 | -1.10 | -3.77 | 6645.64 | 1901.25 | 1.66 |
| 2024-07-22 | 29.10 | 29.20 | 0.14 | 0.48 | 6210.81 | 1818.39 | 1.55 |
| 2024-07-19 | 28.71 | 29.06 | 0.12 | 0.42 | 5256.99 | 1528.99 | 1.31 |
| 2024-07-18 | 28.71 | 28.94 | 0.09 | 0.31 | 6244.17 | 1792.68 | 1.56 |
| 2024-07-17 | 29.12 | 28.85 | -0.30 | -1.03 | 4435.00 | 1281.55 | 1.11 |
| 2024-07-16 | 28.96 | 29.15 | 0.19 | 0.66 | 5237.75 | 1521.26 | 1.31 |
| 2024-07-15 | 29.24 | 28.96 | -0.49 | -1.66 | 4456.00 | 1295.56 | 1.11 |
| 2024-07-12 | 29.80 | 29.45 | -0.37 | -1.24 | 5232.54 | 1553.04 | 1.31 |
| 2024-07-11 | 29.51 | 29.82 | 0.92 | 3.18 | 7911.00 | 2351.97 | 1.97 |
| 2024-07-10 | 29.20 | 28.90 | -0.32 | -1.10 | 4645.27 | 1356.51 | 1.16 |
| 2024-07-09 | 28.76 | 29.22 | 0.43 | 1.49 | 5884.17 | 1700.96 | 1.47 |
| 2024-07-08 | 30.05 | 28.79 | -1.18 | -3.94 | 8324.11 | 2414.82 | 2.08 |
| 2024-07-05 | 29.61 | 29.97 | 0.36 | 1.22 | 6016.52 | 1786.06 | 1.50 |
| 2024-07-04 | 30.63 | 29.61 | -1.07 | -3.49 | 9130.31 | 2744.80 | 2.28 |
| 2024-07-03 | 31.19 | 30.68 | -0.45 | -1.45 | 5588.64 | 1721.01 | 1.39 |
| 2024-07-02 | 31.22 | 31.13 | -0.60 | -1.89 | 6892.96 | 2159.07 | 1.72 |
| 2024-07-01 | 31.10 | 31.73 | 0.67 | 2.16 | 8093.44 | 2526.42 | 2.02 |
| 2024-06-28 | 31.60 | 31.06 | -0.49 | -1.55 | 8668.59 | 2726.16 | 2.16 |
| 2024-06-27 | 32.65 | 31.55 | -0.89 | -2.74 | 7072.07 | 2257.74 | 1.76 |
| 2024-06-26 | 30.82 | 32.44 | 1.62 | 5.26 | 13102.98 | 4165.36 | 3.27 |
| 2024-06-25 | 31.39 | 30.82 | -0.54 | -1.72 | 9154.48 | 2840.02 | 2.28 |
| 2024-06-24 | 33.02 | 31.36 | -2.01 | -6.02 | 13637.03 | 4384.50 | 3.40 |
| 2024-06-21 | 33.37 | 33.37 | -0.13 | -0.39 | 9693.60 | 3235.44 | 2.42 |
| 2024-06-20 | 33.93 | 33.50 | -0.58 | -1.70 | 10932.03 | 3707.81 | 2.73 |
| 2024-06-19 | 34.45 | 34.08 | -0.37 | -1.07 | 7607.60 | 2603.78 | 1.90 |
| 2024-06-18 | 34.92 | 34.45 | -0.34 | -0.98 | 14163.38 | 4891.18 | 3.53 |
| 2024-06-17 | 34.80 | 34.79 | 0.16 | 0.46 | 23040.89 | 8074.83 | 5.75 |
| 2024-06-14 | 34.60 | 34.63 | 0.19 | 0.55 | 40810.09 | 14425.44 | 10.18 |
| 2024-06-13 | 34.16 | 34.44 | 0.55 | 1.62 | 21838.68 | 7484.55 | 5.45 |
| 2024-06-12 | 33.91 | 33.89 | 0.05 | 0.15 | 20995.59 | 7135.37 | 5.24 |
| 2024-06-11 | 32.35 | 33.84 | 1.04 | 3.17 | 26545.52 | 8856.93 | 6.62 |
| 2024-06-07 | 31.35 | 32.80 | 1.71 | 5.50 | 21398.81 | 6939.31 | 5.34 |
| 2024-06-06 | 32.00 | 31.09 | -0.74 | -2.33 | 12869.26 | 4043.13 | 3.21 |
| 2024-06-05 | 32.70 | 31.83 | -1.17 | -3.55 | 12239.43 | 3955.01 | 3.05 |
| 2024-06-04 | 33.10 | 33.00 | -0.10 | -0.30 | 9262.44 | 3048.74 | 2.31 |
| 2024-06-03 | 33.48 | 33.10 | 0.07 | 0.21 | 15487.85 | 5155.64 | 3.86 |
| 2024-05-31 | 32.81 | 33.03 | 0.45 | 1.38 | 10805.86 | 3562.95 | 2.70 |
| 2024-05-30 | 33.10 | 32.58 | -0.45 | -1.36 | 10045.19 | 3289.83 | 2.51 |
| 2024-05-29 | 33.91 | 34.03 | 0.14 | 0.41 | 13019.93 | 4429.85 | 3.25 |
| 2024-05-28 | 34.54 | 33.89 | -0.48 | -1.40 | 13223.23 | 4487.18 | 3.30 |
| 2024-05-27 | 34.40 | 34.37 | 0.27 | 0.79 | 13219.57 | 4509.04 | 3.30 |
| 2024-05-24 | 34.90 | 34.10 | -1.34 | -3.78 | 26185.41 | 9087.42 | 6.53 |
| 2024-05-23 | 34.90 | 35.44 | -0.39 | -1.09 | 43256.59 | 15185.38 | 10.79 |
| 2024-05-22 | 38.77 | 35.83 | -1.13 | -3.06 | 64820.97 | 24243.22 | 16.17 |
| 2024-05-21 | 36.70 | 36.96 | -0.03 | -0.08 | 21434.33 | 7914.06 | 5.35 |
| 2024-05-20 | 36.05 | 36.99 | 0.58 | 1.59 | 30271.45 | 11112.18 | 7.55 |
| 2024-05-17 | 37.40 | 36.41 | -1.14 | -3.04 | 41386.62 | 15350.96 | 10.33 |
| 2024-05-16 | 37.62 | 37.55 | -0.19 | -0.50 | 50142.36 | 18721.26 | 12.51 |
| 2024-05-15 | 36.45 | 37.74 | 0.98 | 2.67 | 52300.39 | 19596.24 | 13.05 |
| 2024-05-14 | 36.34 | 36.76 | 0.03 | 0.08 | 31304.13 | 11548.87 | 7.81 |
日K线
周K线
月K线
