通达海(301378)股票信息
| 股票代码 | 301378 |
| 股票名称 | 通达海 |
| 最新价/元 | 30.60 |
| 涨跌额/元 | 0.39 |
| 涨跌幅/% | 1.29 |
| 买入/元 | 30.59 |
| 卖出/元 | 30.60 |
| 昨收/元 | 30.21 |
| 今开/元 | 31.80 |
| 最高/元 | 33.22 |
| 最低/元 | 30.39 |
| 成交量/手 | 55752.08 |
| 成交额/万 | 17556.01 |
| 股净值/元 | 37.32 |
| 市净率 | 2.16 |
| 总市值/万 | 295596.00 |
| 流通值/万 | 134218.05 |
| 换手率/% | 12.71 |
| 入市日期 | 2023-03-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
通达海(301378)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 | 31.80 | 30.60 | 0.39 | 1.29 | 55752.08 | 17556.01 | 12.71 |
| 2024-10-09 | 34.11 | 30.21 | -6.59 | -17.91 | 94212.74 | 31055.29 | 21.48 |
| 2024-10-08 | 35.00 | 36.80 | 6.13 | 19.99 | 106745.25 | 38647.99 | 24.34 |
| 2024-09-30 | 27.48 | 30.67 | 5.11 | 19.99 | 121273.48 | 34657.30 | 27.65 |
| 2024-09-27 | 24.53 | 25.56 | 1.20 | 4.93 | 115872.90 | 29102.01 | 26.42 |
| 2024-09-26 | 24.00 | 24.36 | -0.42 | -1.70 | 79026.49 | 18913.80 | 18.02 |
| 2024-09-25 | 23.00 | 24.78 | 0.73 | 3.04 | 109872.40 | 26487.18 | 25.05 |
| 2024-09-24 | 23.07 | 24.05 | 0.80 | 3.44 | 106387.17 | 25020.63 | 24.25 |
| 2024-09-23 | 25.20 | 23.25 | -0.50 | -2.11 | 132913.24 | 32117.97 | 30.30 |
| 2024-09-20 | 19.69 | 23.75 | 3.96 | 20.01 | 49424.13 | 11244.60 | 11.27 |
| 2024-09-19 | 19.21 | 19.79 | 0.75 | 3.94 | 70640.26 | 13693.70 | 16.90 |
| 2024-09-18 | 20.66 | 19.04 | -2.62 | -12.10 | 84309.75 | 16303.95 | 20.17 |
| 2024-09-13 | 23.10 | 21.66 | -0.43 | -1.95 | 129237.40 | 29566.30 | 29.46 |
| 2024-09-12 | 18.61 | 22.09 | 3.68 | 19.99 | 56234.27 | 12099.60 | 12.82 |
| 2024-09-11 | 18.29 | 18.41 | 0.08 | 0.44 | 7765.30 | 1424.37 | 1.77 |
| 2024-09-10 | 17.88 | 18.33 | 0.53 | 2.98 | 10908.70 | 1963.26 | 2.49 |
| 2024-09-09 | 17.79 | 17.80 | -0.17 | -0.95 | 9208.06 | 1640.04 | 2.10 |
| 2024-09-06 | 18.72 | 17.97 | -0.74 | -3.96 | 9929.76 | 1813.58 | 2.26 |
| 2024-09-05 | 18.71 | 18.71 | 0.11 | 0.59 | 8419.23 | 1583.02 | 1.92 |
| 2024-09-04 | 18.66 | 18.60 | -0.20 | -1.06 | 5516.09 | 1031.26 | 1.26 |
| 2024-09-03 | 18.61 | 18.80 | 0.19 | 1.02 | 6294.40 | 1176.90 | 1.44 |
| 2024-09-02 | 18.98 | 18.61 | -0.40 | -2.10 | 6464.80 | 1218.93 | 1.47 |
| 2024-08-30 | 18.70 | 19.01 | 0.37 | 1.99 | 10183.10 | 1936.52 | 2.32 |
| 2024-08-29 | 18.22 | 18.64 | 0.32 | 1.75 | 7243.10 | 1341.26 | 1.65 |
| 2024-08-28 | 18.09 | 18.32 | 0.22 | 1.22 | 10049.30 | 1827.72 | 2.29 |
| 2024-08-27 | 18.40 | 18.10 | -0.35 | -1.90 | 9391.50 | 1711.03 | 2.14 |
| 2024-08-26 | 18.38 | 18.45 | 0.06 | 0.33 | 9256.30 | 1709.73 | 2.11 |
| 2024-08-23 | 18.67 | 18.39 | -0.48 | -2.54 | 14151.26 | 2614.10 | 3.23 |
| 2024-08-22 | 19.29 | 18.87 | -0.44 | -2.28 | 10681.30 | 2049.99 | 2.44 |
| 2024-08-21 | 19.17 | 19.31 | 0.09 | 0.47 | 11213.36 | 2177.49 | 2.56 |
| 2024-08-20 | 20.00 | 19.22 | -1.55 | -7.46 | 25185.90 | 4892.27 | 5.74 |
| 2024-08-19 | 20.70 | 20.77 | 0.09 | 0.44 | 13643.21 | 2856.81 | 3.11 |
| 2024-08-16 | 20.58 | 20.68 | 0.10 | 0.49 | 7243.80 | 1499.33 | 1.65 |
| 2024-08-15 | 20.41 | 20.58 | 0.17 | 0.83 | 7994.30 | 1638.08 | 1.82 |
| 2024-08-14 | 20.44 | 20.41 | -0.01 | -0.05 | 5016.37 | 1028.23 | 1.14 |
| 2024-08-13 | 20.21 | 20.42 | 0.21 | 1.04 | 6033.40 | 1220.06 | 1.38 |
| 2024-08-12 | 20.62 | 20.21 | -0.42 | -2.04 | 7992.60 | 1620.90 | 1.82 |
| 2024-08-09 | 20.75 | 20.63 | -0.12 | -0.58 | 6711.00 | 1400.19 | 1.53 |
| 2024-08-08 | 21.00 | 20.75 | -0.44 | -2.08 | 10478.00 | 2174.89 | 2.39 |
| 2024-08-07 | 20.99 | 21.19 | 0.44 | 2.12 | 12733.73 | 2697.83 | 2.90 |
| 2024-08-06 | 20.59 | 20.75 | 0.58 | 2.88 | 10795.63 | 2213.97 | 2.46 |
| 2024-08-05 | 21.08 | 20.17 | -1.13 | -5.31 | 16139.90 | 3359.26 | 3.68 |
| 2024-08-02 | 21.98 | 21.30 | -0.79 | -3.58 | 15394.20 | 3356.31 | 3.51 |
| 2024-08-01 | 22.63 | 22.09 | -0.21 | -0.94 | 13585.40 | 3017.83 | 3.10 |
| 2024-07-31 | 21.41 | 22.30 | 0.89 | 4.16 | 19845.80 | 4359.59 | 4.52 |
| 2024-07-30 | 21.70 | 21.41 | -0.42 | -1.92 | 13634.00 | 2953.53 | 3.11 |
| 2024-07-29 | 21.55 | 21.83 | 0.43 | 2.01 | 13332.50 | 2890.79 | 3.04 |
| 2024-07-26 | 21.28 | 21.40 | 0.11 | 0.52 | 10696.20 | 2288.52 | 2.44 |
| 2024-07-25 | 21.02 | 21.29 | 0.13 | 0.61 | 12937.20 | 2744.73 | 2.95 |
| 2024-07-24 | 21.76 | 21.16 | -0.69 | -3.16 | 16225.28 | 3461.05 | 3.70 |
| 2024-07-23 | 22.00 | 21.85 | -0.38 | -1.71 | 24310.10 | 5394.85 | 5.54 |
| 2024-07-22 | 21.66 | 22.23 | 0.83 | 3.88 | 26263.88 | 5850.54 | 5.99 |
| 2024-07-19 | 21.04 | 21.40 | 0.34 | 1.61 | 15908.22 | 3398.60 | 3.63 |
| 2024-07-18 | 21.33 | 21.06 | -0.49 | -2.27 | 21994.66 | 4560.70 | 5.01 |
| 2024-07-17 | 22.38 | 21.55 | -0.83 | -3.71 | 18412.15 | 4089.84 | 4.20 |
| 2024-07-16 | 22.51 | 22.38 | -0.18 | -0.80 | 20643.85 | 4598.12 | 4.71 |
| 2024-07-15 | 22.80 | 22.56 | -0.40 | -1.74 | 20030.72 | 4535.78 | 4.57 |
| 2024-07-12 | 23.75 | 22.96 | -1.49 | -6.09 | 38756.24 | 9095.06 | 8.84 |
| 2024-07-11 | 23.39 | 24.45 | 1.06 | 4.53 | 64101.69 | 15270.02 | 14.61 |
| 2024-07-10 | 22.39 | 23.39 | 0.25 | 1.08 | 54878.66 | 12617.76 | 12.51 |
| 2024-07-09 | 22.04 | 23.14 | 0.68 | 3.03 | 62881.84 | 14113.37 | 14.34 |
| 2024-07-08 | 25.29 | 22.46 | -1.05 | -4.47 | 77559.60 | 18324.39 | 17.68 |
| 2024-07-05 | 19.59 | 23.51 | 3.92 | 20.01 | 45415.54 | 10180.19 | 10.35 |
| 2024-07-04 | 20.07 | 19.59 | -0.88 | -4.30 | 27385.31 | 5462.85 | 6.24 |
| 2024-07-03 | 22.43 | 20.47 | -2.06 | -9.14 | 46749.95 | 9911.45 | 10.66 |
| 2024-07-02 | 24.92 | 22.53 | -0.24 | -1.05 | 67024.14 | 15926.08 | 15.28 |
| 2024-07-01 | 21.72 | 22.77 | 1.07 | 4.93 | 41065.70 | 9037.79 | 9.36 |
| 2024-06-28 | 22.11 | 21.70 | -0.71 | -3.17 | 47078.21 | 10450.81 | 10.73 |
| 2024-06-27 | 21.24 | 22.41 | 0.89 | 4.14 | 47585.49 | 10498.91 | 10.85 |
| 2024-06-26 | 19.79 | 21.52 | 1.84 | 9.35 | 29455.82 | 6253.35 | 6.72 |
| 2024-06-25 | 19.60 | 19.68 | 0.10 | 0.51 | 7647.65 | 1504.01 | 1.74 |
| 2024-06-24 | 20.63 | 19.58 | -1.12 | -5.41 | 9405.80 | 1881.56 | 2.14 |
| 2024-06-21 | 20.77 | 20.70 | -0.18 | -0.86 | 7681.31 | 1592.29 | 1.75 |
| 2024-06-20 | 21.62 | 20.88 | -0.76 | -3.51 | 10294.71 | 2196.41 | 2.35 |
| 2024-06-19 | 21.48 | 21.64 | 0.16 | 0.75 | 9391.12 | 2040.85 | 2.14 |
| 2024-06-18 | 20.98 | 21.48 | 0.51 | 2.43 | 11231.69 | 2392.80 | 2.56 |
| 2024-06-17 | 29.85 | 29.86 | -0.16 | -0.53 | 6214.21 | 1855.76 | 1.98 |
| 2024-06-14 | 30.00 | 30.02 | -0.13 | -0.43 | 5557.51 | 1659.72 | 1.77 |
| 2024-06-13 | 29.61 | 30.15 | 0.72 | 2.45 | 7067.33 | 2117.35 | 2.26 |
| 2024-06-12 | 28.99 | 29.43 | 0.45 | 1.55 | 5784.00 | 1696.81 | 1.85 |
| 2024-06-11 | 28.13 | 28.98 | 0.97 | 3.46 | 6840.13 | 1947.08 | 2.18 |
| 2024-06-07 | 27.66 | 28.01 | 0.91 | 3.36 | 6983.53 | 1950.28 | 2.23 |
| 2024-06-06 | 29.20 | 27.10 | -2.36 | -8.01 | 12027.50 | 3369.74 | 3.84 |
| 2024-06-05 | 29.15 | 29.46 | 0.36 | 1.24 | 9828.01 | 2947.11 | 3.14 |
| 2024-06-04 | 29.95 | 29.10 | -1.06 | -3.52 | 7263.50 | 2117.31 | 2.32 |
| 2024-06-03 | 31.50 | 30.16 | -1.28 | -4.07 | 7020.50 | 2154.32 | 2.24 |
| 2024-05-31 | 30.92 | 31.44 | 0.69 | 2.24 | 6306.33 | 1974.45 | 2.01 |
| 2024-05-30 | 30.65 | 30.75 | -0.10 | -0.32 | 5483.50 | 1675.02 | 1.75 |
| 2024-05-29 | 30.52 | 30.85 | 0.38 | 1.25 | 6409.68 | 1984.47 | 2.05 |
| 2024-05-28 | 30.10 | 30.47 | -0.26 | -0.85 | 4897.50 | 1508.46 | 1.56 |
| 2024-05-27 | 30.76 | 30.73 | 0.06 | 0.20 | 4983.00 | 1509.15 | 1.59 |
| 2024-05-24 | 31.60 | 30.67 | -1.05 | -3.31 | 6957.50 | 2158.00 | 2.22 |
| 2024-05-23 | 32.01 | 31.72 | -0.38 | -1.18 | 9019.62 | 2901.97 | 2.88 |
| 2024-05-22 | 31.63 | 32.10 | 0.40 | 1.26 | 5150.13 | 1646.49 | 1.64 |
| 2024-05-21 | 32.19 | 31.70 | -0.45 | -1.40 | 3978.00 | 1266.65 | 1.27 |
| 2024-05-20 | 32.19 | 32.15 | -0.03 | -0.09 | 5989.50 | 1929.25 | 1.91 |
| 2024-05-17 | 31.88 | 32.18 | 0.47 | 1.48 | 5063.00 | 1618.08 | 1.62 |
| 2024-05-16 | 31.54 | 31.71 | 0.49 | 1.57 | 5642.65 | 1794.92 | 1.80 |
| 2024-05-15 | 31.88 | 31.22 | -0.80 | -2.50 | 6581.58 | 2079.12 | 2.10 |
| 2024-05-14 | 31.37 | 32.02 | 0.82 | 2.63 | 6085.08 | 1940.22 | 1.94 |
日K线
周K线
月K线
