森泰股份(301429)股票信息
| 股票代码 | 301429 |
| 股票名称 | 森泰股份 |
| 最新价/元 | 16.88 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.18 |
| 买入/元 | 16.87 |
| 卖出/元 | 16.88 |
| 昨收/元 | 16.85 |
| 今开/元 | 16.90 |
| 最高/元 | 17.49 |
| 最低/元 | 16.61 |
| 成交量/手 | 19105.91 |
| 成交额/万 | 3262.18 |
| 股净值/元 | 38.36 |
| 市净率 | 1.51 |
| 总市值/万 | 199555.36 |
| 流通值/万 | 74341.43 |
| 换手率/% | 4.34 |
| 入市日期 | 2023-04-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
森泰股份(301429)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 | 16.90 | 16.88 | 0.03 | 0.18 | 19105.91 | 3262.18 | 4.34 |
| 2024-10-09 | 18.33 | 16.85 | -2.25 | -11.78 | 37066.61 | 6566.73 | 8.42 |
| 2024-10-08 | 20.04 | 19.10 | 1.82 | 10.53 | 59895.48 | 11201.54 | 13.60 |
| 2024-09-30 | 16.37 | 17.28 | 2.18 | 14.44 | 43117.55 | 7091.98 | 9.79 |
| 2024-09-27 | 14.75 | 15.10 | 0.57 | 3.92 | 28911.31 | 4303.94 | 6.56 |
| 2024-09-26 | 13.86 | 14.53 | 0.67 | 4.83 | 21393.00 | 3064.77 | 4.86 |
| 2024-09-25 | 13.96 | 13.86 | 0.05 | 0.36 | 15812.00 | 2233.23 | 3.59 |
| 2024-09-24 | 13.46 | 13.81 | 0.48 | 3.60 | 7606.66 | 1036.10 | 1.73 |
| 2024-09-23 | 13.40 | 13.33 | -0.15 | -1.11 | 4588.00 | 614.91 | 1.04 |
| 2024-09-20 | 13.55 | 13.48 | -0.21 | -1.53 | 4475.00 | 603.74 | 1.02 |
| 2024-09-19 | 13.38 | 13.69 | 0.49 | 3.71 | 7651.99 | 1038.06 | 1.74 |
| 2024-09-18 | 13.28 | 13.20 | -0.07 | -0.53 | 6262.98 | 822.77 | 1.42 |
| 2024-09-13 | 13.74 | 13.27 | -0.42 | -3.07 | 6493.00 | 871.92 | 1.47 |
| 2024-09-12 | 13.66 | 13.69 | -0.03 | -0.22 | 3883.00 | 535.83 | 0.88 |
| 2024-09-11 | 13.70 | 13.72 | -0.03 | -0.22 | 4521.00 | 620.24 | 1.03 |
| 2024-09-10 | 13.77 | 13.75 | 0.10 | 0.73 | 5687.00 | 772.96 | 1.29 |
| 2024-09-09 | 13.60 | 13.65 | 0.05 | 0.37 | 6130.64 | 831.35 | 1.39 |
| 2024-09-06 | 13.90 | 13.60 | -0.36 | -2.58 | 8126.00 | 1116.93 | 1.85 |
| 2024-09-05 | 13.92 | 13.96 | 0.05 | 0.36 | 5894.00 | 823.46 | 1.34 |
| 2024-09-04 | 14.00 | 13.91 | -0.11 | -0.79 | 5650.66 | 787.40 | 1.28 |
| 2024-09-03 | 14.17 | 14.02 | 0.19 | 1.37 | 7685.02 | 1074.91 | 1.74 |
| 2024-09-02 | 14.10 | 13.83 | -0.40 | -2.81 | 11870.49 | 1671.88 | 2.70 |
| 2024-08-30 | 14.05 | 14.23 | 0.27 | 1.93 | 11873.83 | 1688.42 | 2.70 |
| 2024-08-29 | 13.80 | 13.96 | 0.13 | 0.94 | 7741.66 | 1072.37 | 1.76 |
| 2024-08-28 | 13.73 | 13.83 | -0.02 | -0.14 | 10153.99 | 1399.97 | 2.31 |
| 2024-08-27 | 13.76 | 13.85 | 0.05 | 0.36 | 11663.46 | 1614.77 | 2.65 |
| 2024-08-26 | 13.23 | 13.80 | 0.54 | 4.07 | 10029.66 | 1371.61 | 2.28 |
| 2024-08-23 | 13.30 | 13.26 | -0.07 | -0.53 | 8508.46 | 1127.11 | 1.93 |
| 2024-08-22 | 13.57 | 13.33 | -0.20 | -1.48 | 9408.99 | 1265.55 | 2.14 |
| 2024-08-21 | 13.49 | 13.53 | 0.02 | 0.15 | 6224.38 | 842.68 | 1.41 |
| 2024-08-20 | 13.83 | 13.51 | -0.31 | -2.24 | 10842.72 | 1470.07 | 2.46 |
| 2024-08-19 | 14.04 | 13.82 | -0.23 | -1.64 | 8605.00 | 1201.70 | 1.95 |
| 2024-08-16 | 14.33 | 14.05 | -0.14 | -0.99 | 7476.00 | 1055.52 | 1.70 |
| 2024-08-15 | 14.09 | 14.19 | 0.02 | 0.14 | 9022.03 | 1275.57 | 2.05 |
| 2024-08-14 | 14.28 | 14.17 | -0.13 | -0.91 | 8131.00 | 1162.70 | 1.85 |
| 2024-08-13 | 14.00 | 14.30 | 0.30 | 2.14 | 7569.00 | 1065.19 | 1.72 |
| 2024-08-12 | 14.09 | 14.00 | -0.13 | -0.92 | 8489.00 | 1189.30 | 1.93 |
| 2024-08-09 | 14.23 | 14.13 | -0.01 | -0.07 | 12891.99 | 1855.89 | 2.93 |
| 2024-08-08 | 14.21 | 14.14 | -0.07 | -0.49 | 8587.65 | 1209.55 | 1.95 |
| 2024-08-07 | 14.35 | 14.21 | -0.10 | -0.70 | 7685.46 | 1098.40 | 1.75 |
| 2024-08-06 | 14.03 | 14.31 | 0.41 | 2.95 | 8554.00 | 1216.31 | 1.94 |
| 2024-08-05 | 14.41 | 13.90 | -0.65 | -4.47 | 10438.99 | 1483.15 | 2.37 |
| 2024-08-02 | 14.40 | 14.55 | 0.14 | 0.97 | 12119.08 | 1743.93 | 2.75 |
| 2024-08-01 | 14.56 | 14.41 | -0.12 | -0.83 | 10350.98 | 1503.21 | 2.35 |
| 2024-07-31 | 14.12 | 14.53 | 0.42 | 2.98 | 11203.13 | 1613.98 | 2.54 |
| 2024-07-30 | 14.02 | 14.11 | 0.09 | 0.64 | 6740.28 | 951.49 | 1.53 |
| 2024-07-29 | 14.26 | 14.02 | -0.14 | -0.99 | 7726.00 | 1087.88 | 1.75 |
| 2024-07-26 | 14.02 | 14.16 | 0.24 | 1.72 | 6914.55 | 974.71 | 1.57 |
| 2024-07-25 | 13.68 | 13.92 | 0.08 | 0.58 | 9627.45 | 1330.06 | 2.19 |
| 2024-07-24 | 14.24 | 13.84 | 0.00 | 0.00 | 12599.04 | 1741.15 | 2.86 |
| 2024-07-23 | 14.01 | 13.84 | -0.17 | -1.21 | 9667.97 | 1362.11 | 2.20 |
| 2024-07-22 | 13.95 | 14.01 | 0.06 | 0.43 | 6438.04 | 900.57 | 1.46 |
| 2024-07-19 | 13.84 | 13.95 | 0.09 | 0.65 | 6839.99 | 952.83 | 1.55 |
| 2024-07-18 | 13.92 | 13.86 | -0.14 | -1.00 | 8969.00 | 1232.75 | 2.04 |
| 2024-07-17 | 14.06 | 14.00 | -0.12 | -0.85 | 8512.31 | 1198.32 | 1.93 |
| 2024-07-16 | 14.35 | 14.12 | -0.14 | -0.98 | 9404.31 | 1332.61 | 2.14 |
| 2024-07-15 | 14.77 | 14.26 | -0.51 | -3.45 | 13202.98 | 1884.34 | 3.00 |
| 2024-07-12 | 14.69 | 14.77 | 0.09 | 0.61 | 11855.05 | 1761.88 | 2.69 |
| 2024-07-11 | 14.75 | 14.68 | 0.36 | 2.51 | 10559.16 | 1547.16 | 2.40 |
| 2024-07-10 | 14.44 | 14.32 | -0.20 | -1.38 | 8237.86 | 1190.46 | 1.87 |
| 2024-07-09 | 14.44 | 14.52 | 0.10 | 0.69 | 10359.86 | 1478.77 | 2.35 |
| 2024-07-08 | 14.83 | 14.42 | -0.55 | -3.67 | 8792.16 | 1275.53 | 2.00 |
| 2024-07-05 | 14.94 | 14.97 | 0.21 | 1.42 | 8989.45 | 1332.78 | 2.04 |
| 2024-07-04 | 15.33 | 14.76 | -0.59 | -3.84 | 11586.00 | 1735.44 | 2.63 |
| 2024-07-03 | 15.83 | 15.35 | -0.31 | -1.98 | 9588.00 | 1477.34 | 2.18 |
| 2024-07-02 | 15.92 | 15.66 | -0.26 | -1.63 | 14374.40 | 2260.69 | 3.26 |
| 2024-07-01 | 15.45 | 15.92 | 0.62 | 4.05 | 23129.00 | 3651.81 | 5.25 |
| 2024-06-28 | 15.09 | 15.30 | 0.10 | 0.66 | 13082.38 | 2014.70 | 2.97 |
| 2024-06-27 | 15.29 | 15.20 | -0.12 | -0.78 | 17927.98 | 2778.07 | 4.07 |
| 2024-06-26 | 14.75 | 15.32 | 0.59 | 4.01 | 10461.96 | 1569.25 | 2.38 |
| 2024-06-25 | 14.57 | 14.73 | 0.28 | 1.94 | 10485.00 | 1542.03 | 2.38 |
| 2024-06-24 | 15.19 | 14.45 | -0.86 | -5.62 | 18140.54 | 2654.60 | 4.12 |
| 2024-06-21 | 15.40 | 15.31 | -0.10 | -0.65 | 10228.55 | 1578.23 | 2.32 |
| 2024-06-20 | 15.74 | 15.41 | -0.34 | -2.16 | 12676.46 | 1982.79 | 2.88 |
| 2024-06-19 | 15.65 | 15.75 | 0.21 | 1.35 | 13709.97 | 2146.60 | 3.11 |
| 2024-06-18 | 15.49 | 15.54 | 0.16 | 1.04 | 11060.95 | 1720.22 | 2.51 |
| 2024-06-17 | 15.75 | 15.38 | -0.37 | -2.35 | 12517.99 | 1936.16 | 2.84 |
| 2024-06-14 | 15.69 | 15.75 | 0.00 | 0.00 | 15055.46 | 2347.27 | 3.42 |
| 2024-06-13 | 15.46 | 15.75 | 0.29 | 1.88 | 20971.05 | 3287.88 | 4.76 |
| 2024-06-12 | 15.38 | 15.46 | 0.26 | 1.71 | 14917.00 | 2302.67 | 3.39 |
| 2024-06-11 | 15.29 | 15.20 | -0.22 | -1.43 | 16506.89 | 2489.58 | 3.75 |
| 2024-06-07 | 14.99 | 15.42 | 0.70 | 4.76 | 26160.09 | 3991.97 | 5.94 |
| 2024-06-06 | 15.96 | 14.72 | -1.24 | -7.77 | 36848.43 | 5558.96 | 8.37 |
| 2024-06-05 | 16.23 | 15.96 | -0.29 | -1.79 | 27893.09 | 4508.07 | 6.33 |
| 2024-06-04 | 16.30 | 16.25 | 0.01 | 0.06 | 22971.75 | 3690.78 | 5.22 |
| 2024-06-03 | 16.67 | 16.24 | -0.32 | -1.93 | 34213.99 | 5609.67 | 7.77 |
| 2024-05-31 | 16.43 | 16.56 | 0.13 | 0.79 | 29216.63 | 4847.55 | 6.63 |
| 2024-05-30 | 16.69 | 16.68 | -0.25 | -1.48 | 31359.21 | 5228.84 | 7.12 |
| 2024-05-29 | 17.14 | 16.93 | -0.36 | -2.08 | 58096.09 | 9879.15 | 13.19 |
| 2024-05-28 | 18.39 | 17.29 | -1.37 | -7.34 | 63033.53 | 11018.16 | 14.31 |
| 2024-05-27 | 19.31 | 18.66 | -0.33 | -1.74 | 64082.41 | 12074.94 | 14.55 |
| 2024-05-24 | 21.85 | 18.99 | -1.82 | -8.75 | 82793.88 | 16761.51 | 18.80 |
| 2024-05-23 | 20.53 | 20.81 | -0.40 | -1.89 | 90705.94 | 18861.14 | 20.60 |
| 2024-05-22 | 19.80 | 21.21 | 0.77 | 3.77 | 127818.78 | 26427.71 | 29.02 |
| 2024-05-21 | 18.20 | 20.44 | 2.00 | 10.85 | 136286.38 | 28050.92 | 30.95 |
| 2024-05-20 | 17.00 | 18.44 | 1.00 | 5.73 | 85116.07 | 15239.13 | 19.33 |
| 2024-05-17 | 17.10 | 17.44 | 0.37 | 2.17 | 60145.64 | 10211.90 | 13.66 |
| 2024-05-16 | 15.54 | 17.07 | 1.53 | 9.85 | 57244.46 | 9490.40 | 13.00 |
| 2024-05-15 | 15.50 | 15.54 | -0.05 | -0.32 | 12606.99 | 1955.74 | 2.86 |
| 2024-05-14 | 15.54 | 15.59 | 0.09 | 0.58 | 14577.00 | 2274.91 | 3.31 |
日K线
周K线
月K线
