隆扬电子(301389)股票信息
| 股票代码 | 301389 |
| 股票名称 | 隆扬电子 |
| 最新价/元 | 15.04 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 15.03 |
| 卖出/元 | 15.04 |
| 昨收/元 | 15.04 |
| 今开/元 | 15.30 |
| 最高/元 | 15.65 |
| 最低/元 | 14.84 |
| 成交量/手 | 70020.97 |
| 成交额/万 | 10659.14 |
| 股净值/元 | 44.24 |
| 市净率 | 1.97 |
| 总市值/万 | 426384.00 |
| 流通值/万 | 123443.88 |
| 换手率/% | 8.53 |
| 入市日期 | 2022-10-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
隆扬电子(301389)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 | 15.30 | 15.04 | 0.00 | 0.00 | 70020.97 | 10659.14 | 8.53 |
| 2024-10-09 | 16.50 | 15.04 | -2.26 | -13.06 | 118201.48 | 18720.53 | 14.40 |
| 2024-10-08 | 18.16 | 17.30 | 1.91 | 12.41 | 182337.31 | 30810.77 | 22.22 |
| 2024-09-30 | 14.09 | 15.39 | 1.94 | 14.42 | 138241.32 | 20244.12 | 16.84 |
| 2024-09-27 | 12.99 | 13.45 | 0.65 | 5.08 | 71470.03 | 9490.01 | 8.71 |
| 2024-09-26 | 12.41 | 12.80 | 0.28 | 2.24 | 40971.76 | 5183.84 | 4.99 |
| 2024-09-25 | 12.55 | 12.52 | 0.14 | 1.13 | 61007.00 | 7666.81 | 7.43 |
| 2024-09-24 | 12.01 | 12.38 | 0.41 | 3.43 | 55082.00 | 6744.64 | 6.71 |
| 2024-09-23 | 11.88 | 11.97 | 0.12 | 1.01 | 22215.90 | 2661.95 | 2.71 |
| 2024-09-20 | 11.93 | 11.85 | -0.08 | -0.67 | 18205.00 | 2157.27 | 2.22 |
| 2024-09-19 | 11.70 | 11.93 | 0.28 | 2.40 | 25358.99 | 3020.64 | 3.09 |
| 2024-09-18 | 11.90 | 11.65 | -0.24 | -2.02 | 23111.00 | 2689.58 | 2.82 |
| 2024-09-13 | 12.25 | 11.89 | -0.36 | -2.94 | 28988.00 | 3484.31 | 3.53 |
| 2024-09-12 | 12.58 | 12.25 | -0.22 | -1.76 | 22097.00 | 2740.06 | 2.69 |
| 2024-09-11 | 12.69 | 12.47 | -0.26 | -2.04 | 22120.08 | 2775.70 | 2.70 |
| 2024-09-10 | 12.50 | 12.73 | 0.23 | 1.84 | 29566.00 | 3707.52 | 3.60 |
| 2024-09-09 | 12.41 | 12.50 | -0.06 | -0.48 | 22819.00 | 2856.10 | 2.78 |
| 2024-09-06 | 13.04 | 12.56 | -0.53 | -4.05 | 44478.90 | 5659.80 | 5.42 |
| 2024-09-05 | 13.07 | 13.09 | 0.04 | 0.31 | 30116.00 | 3932.93 | 3.67 |
| 2024-09-04 | 13.30 | 13.05 | -0.30 | -2.25 | 43810.98 | 5721.21 | 5.34 |
| 2024-09-03 | 13.30 | 13.35 | -0.09 | -0.67 | 34529.00 | 4620.93 | 4.21 |
| 2024-09-02 | 13.80 | 13.44 | -0.34 | -2.47 | 55412.96 | 7536.94 | 6.75 |
| 2024-08-30 | 13.67 | 13.78 | 0.30 | 2.23 | 68344.56 | 9487.80 | 8.33 |
| 2024-08-29 | 12.85 | 13.48 | 0.48 | 3.69 | 46260.66 | 6153.06 | 5.64 |
| 2024-08-28 | 12.99 | 13.00 | -0.04 | -0.31 | 36140.40 | 4697.23 | 4.40 |
| 2024-08-27 | 13.52 | 13.04 | -0.61 | -4.47 | 35608.00 | 4702.21 | 4.34 |
| 2024-08-26 | 13.21 | 13.65 | 0.30 | 2.25 | 35912.00 | 4874.74 | 4.38 |
| 2024-08-23 | 13.14 | 13.35 | 0.20 | 1.52 | 35125.00 | 4627.19 | 4.28 |
| 2024-08-22 | 13.56 | 13.15 | -0.43 | -3.17 | 38491.00 | 5129.89 | 4.69 |
| 2024-08-21 | 13.55 | 13.58 | 0.18 | 1.34 | 41821.00 | 5698.17 | 5.10 |
| 2024-08-20 | 13.67 | 13.40 | -0.24 | -1.76 | 41440.00 | 5610.28 | 5.05 |
| 2024-08-19 | 14.36 | 13.64 | -0.67 | -4.68 | 56081.00 | 7783.50 | 6.83 |
| 2024-08-16 | 13.89 | 14.31 | 0.37 | 2.65 | 68287.00 | 9742.94 | 8.32 |
| 2024-08-15 | 13.56 | 13.94 | 0.24 | 1.75 | 43087.00 | 5964.41 | 5.25 |
| 2024-08-14 | 13.56 | 13.70 | 0.18 | 1.33 | 37388.00 | 5098.46 | 4.56 |
| 2024-08-13 | 13.29 | 13.52 | 0.37 | 2.81 | 32829.00 | 4387.75 | 4.00 |
| 2024-08-12 | 13.35 | 13.15 | -0.19 | -1.42 | 26271.00 | 3471.48 | 3.20 |
| 2024-08-09 | 13.33 | 13.34 | 0.18 | 1.37 | 28668.00 | 3830.39 | 3.49 |
| 2024-08-08 | 13.34 | 13.16 | -0.20 | -1.50 | 34738.00 | 4586.28 | 4.23 |
| 2024-08-07 | 13.24 | 13.36 | 0.11 | 0.83 | 39735.40 | 5334.69 | 4.84 |
| 2024-08-06 | 13.14 | 13.25 | 0.35 | 2.71 | 44632.00 | 5878.24 | 5.44 |
| 2024-08-05 | 13.73 | 12.90 | -1.01 | -7.26 | 75914.94 | 10117.06 | 9.25 |
| 2024-08-02 | 14.33 | 13.91 | -0.58 | -4.00 | 65639.00 | 9275.39 | 8.00 |
| 2024-08-01 | 15.05 | 14.49 | -0.03 | -0.21 | 94868.90 | 13905.68 | 11.56 |
| 2024-07-31 | 14.01 | 14.52 | 0.51 | 3.64 | 60733.19 | 8686.18 | 7.40 |
| 2024-07-30 | 13.88 | 14.01 | 0.01 | 0.07 | 38520.29 | 5370.71 | 4.69 |
| 2024-07-29 | 13.83 | 14.00 | 0.17 | 1.23 | 42452.04 | 5912.74 | 5.17 |
| 2024-07-26 | 13.70 | 13.83 | 0.16 | 1.17 | 34091.99 | 4700.22 | 4.15 |
| 2024-07-25 | 13.82 | 13.67 | -0.12 | -0.87 | 44740.00 | 6091.23 | 5.45 |
| 2024-07-24 | 14.00 | 13.79 | -0.20 | -1.43 | 52770.00 | 7382.27 | 6.43 |
| 2024-07-23 | 14.51 | 13.99 | -0.58 | -3.98 | 56891.34 | 8089.98 | 6.93 |
| 2024-07-22 | 14.47 | 14.57 | 0.10 | 0.69 | 50614.34 | 7314.70 | 6.17 |
| 2024-07-19 | 14.35 | 14.47 | 0.28 | 1.97 | 63514.00 | 9174.67 | 7.74 |
| 2024-07-18 | 14.37 | 14.19 | -0.38 | -2.61 | 95417.08 | 13385.06 | 11.63 |
| 2024-07-17 | 15.80 | 14.57 | -1.37 | -8.60 | 129617.00 | 19541.44 | 15.79 |
| 2024-07-16 | 15.51 | 15.94 | 0.39 | 2.51 | 113176.85 | 18067.19 | 13.79 |
| 2024-07-15 | 15.93 | 15.55 | -0.41 | -2.57 | 81892.38 | 12698.74 | 9.98 |
| 2024-07-12 | 16.17 | 15.96 | -0.50 | -3.04 | 136936.06 | 21778.40 | 16.68 |
| 2024-07-11 | 15.81 | 16.46 | 0.91 | 5.85 | 207154.59 | 33656.17 | 25.24 |
| 2024-07-10 | 15.80 | 15.55 | -0.35 | -2.20 | 122103.81 | 19051.07 | 14.88 |
| 2024-07-09 | 14.84 | 15.90 | 0.65 | 4.26 | 191008.59 | 29592.35 | 23.27 |
| 2024-07-08 | 14.56 | 15.25 | 0.69 | 4.74 | 162559.83 | 24445.30 | 19.81 |
| 2024-07-05 | 14.75 | 14.56 | -0.13 | -0.89 | 54783.42 | 7914.13 | 6.67 |
| 2024-07-04 | 15.40 | 14.69 | -0.58 | -3.80 | 68986.77 | 10302.21 | 8.41 |
| 2024-07-03 | 15.61 | 15.27 | -0.52 | -3.29 | 90723.65 | 13918.46 | 11.05 |
| 2024-07-02 | 15.62 | 15.79 | 0.16 | 1.02 | 84331.83 | 13230.46 | 10.27 |
| 2024-07-01 | 15.80 | 15.63 | -0.17 | -1.08 | 92153.00 | 14287.94 | 11.23 |
| 2024-06-28 | 15.21 | 15.80 | 0.55 | 3.61 | 152018.00 | 23994.89 | 18.52 |
| 2024-06-27 | 15.17 | 15.25 | -0.02 | -0.13 | 120181.00 | 18654.92 | 14.64 |
| 2024-06-26 | 14.70 | 15.27 | 0.55 | 3.74 | 81453.69 | 12118.69 | 9.92 |
| 2024-06-25 | 15.38 | 14.72 | -0.39 | -2.58 | 88884.00 | 13168.98 | 10.83 |
| 2024-06-24 | 15.64 | 15.11 | -0.70 | -4.43 | 82365.08 | 12672.36 | 10.04 |
| 2024-06-21 | 15.79 | 15.81 | -0.17 | -1.06 | 68983.47 | 10892.91 | 8.40 |
| 2024-06-20 | 16.70 | 15.98 | -0.61 | -3.68 | 111681.40 | 18130.66 | 13.61 |
| 2024-06-19 | 17.23 | 16.59 | -0.45 | -2.64 | 145726.10 | 24398.05 | 17.75 |
| 2024-06-18 | 16.65 | 17.04 | 0.34 | 2.04 | 184844.88 | 31068.72 | 22.52 |
| 2024-06-17 | 15.90 | 16.70 | 0.58 | 3.60 | 191194.52 | 31564.56 | 23.29 |
| 2024-06-14 | 16.37 | 16.12 | -0.26 | -1.59 | 113664.69 | 18295.46 | 13.85 |
| 2024-06-13 | 16.10 | 16.38 | 0.29 | 1.80 | 188606.03 | 30874.81 | 22.98 |
| 2024-06-12 | 16.00 | 16.09 | 0.35 | 2.22 | 191447.81 | 30942.38 | 23.33 |
| 2024-06-11 | 14.96 | 15.74 | 0.57 | 3.76 | 143285.33 | 21909.82 | 17.46 |
| 2024-06-07 | 15.34 | 15.17 | 0.04 | 0.26 | 128271.48 | 19395.56 | 15.63 |
| 2024-06-06 | 15.95 | 15.13 | -0.82 | -5.14 | 187242.55 | 29100.98 | 22.81 |
| 2024-06-05 | 16.86 | 15.95 | -0.98 | -5.79 | 185903.80 | 30118.60 | 22.65 |
| 2024-06-04 | 16.70 | 16.93 | -0.28 | -1.63 | 195857.42 | 32727.56 | 23.86 |
| 2024-06-03 | 18.62 | 17.21 | -1.58 | -8.41 | 311055.15 | 54375.78 | 37.90 |
| 2024-05-31 | 17.71 | 18.79 | 0.88 | 4.91 | 335057.74 | 63387.19 | 40.82 |
| 2024-05-30 | 18.78 | 18.21 | -1.56 | -7.89 | 285474.19 | 53444.40 | 34.78 |
| 2024-05-29 | 18.70 | 19.77 | 0.27 | 1.39 | 385756.83 | 74690.90 | 47.00 |
| 2024-05-28 | 18.18 | 19.50 | 0.36 | 1.88 | 380150.30 | 70283.68 | 46.32 |
| 2024-05-27 | 21.93 | 19.14 | -3.44 | -15.24 | 463227.91 | 93224.54 | 56.44 |
| 2024-05-24 | 21.07 | 22.58 | 3.76 | 19.98 | 572130.91 | 126373.37 | 69.71 |
| 2024-05-23 | 16.08 | 18.82 | 3.14 | 20.03 | 319495.95 | 57243.53 | 38.93 |
| 2024-05-22 | 14.72 | 15.68 | 0.64 | 4.26 | 150865.01 | 22982.93 | 18.38 |
| 2024-05-21 | 14.55 | 15.04 | 0.63 | 4.37 | 105870.58 | 15808.11 | 12.90 |
| 2024-05-20 | 14.36 | 14.41 | 0.05 | 0.35 | 25565.00 | 3667.57 | 3.11 |
| 2024-05-17 | 14.07 | 14.36 | 0.23 | 1.63 | 23827.49 | 3395.41 | 2.90 |
| 2024-05-16 | 13.96 | 14.13 | 0.19 | 1.36 | 17729.00 | 2507.91 | 2.16 |
| 2024-05-15 | 13.99 | 13.94 | -0.11 | -0.78 | 14141.39 | 1975.39 | 1.72 |
| 2024-05-14 | 13.91 | 14.05 | 0.23 | 1.66 | 20007.83 | 2806.97 | 2.44 |
日K线
周K线
月K线
