盟固利(301487)股票信息
| 股票代码 | 301487 |
| 股票名称 | 盟固利 |
| 最新价/元 | 26.16 |
| 涨跌额/元 | 1.43 |
| 涨跌幅/% | 5.78 |
| 买入/元 | 26.16 |
| 卖出/元 | 26.17 |
| 昨收/元 | 24.73 |
| 今开/元 | 25.40 |
| 最高/元 | 27.86 |
| 最低/元 | 25.00 |
| 成交量/手 | 353510.94 |
| 成交额/万 | 93821.04 |
| 股净值/元 | 183.45 |
| 市净率 | 6.13 |
| 总市值/万 | 1202356.60 |
| 流通值/万 | 713629.11 |
| 换手率/% | 12.96 |
| 入市日期 | 2023-08-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
盟固利(301487)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 | 25.40 | 26.16 | 1.43 | 5.78 | 353510.94 | 93821.04 | 12.96 |
| 2024-10-09 | 27.01 | 24.73 | -4.43 | -15.19 | 416604.24 | 113678.71 | 15.27 |
| 2024-10-08 | 29.16 | 29.16 | 4.86 | 20.00 | 380419.63 | 107761.57 | 13.95 |
| 2024-09-30 | 22.50 | 24.30 | 4.05 | 20.00 | 426793.99 | 97573.95 | 15.65 |
| 2024-09-27 | 17.99 | 20.25 | 2.59 | 14.67 | 401448.78 | 78043.00 | 14.72 |
| 2024-09-26 | 17.29 | 17.66 | 0.35 | 2.02 | 235090.57 | 40836.00 | 8.62 |
| 2024-09-25 | 16.33 | 17.31 | 1.06 | 6.52 | 325182.22 | 55542.61 | 11.92 |
| 2024-09-24 | 15.47 | 16.25 | 0.98 | 6.42 | 239086.34 | 37800.47 | 8.76 |
| 2024-09-23 | 15.24 | 15.27 | 0.02 | 0.13 | 110102.88 | 16947.59 | 4.04 |
| 2024-09-20 | 15.68 | 15.25 | -0.43 | -2.74 | 127487.27 | 19684.82 | 4.67 |
| 2024-09-19 | 15.49 | 15.68 | 0.29 | 1.88 | 129754.83 | 20150.54 | 4.76 |
| 2024-09-18 | 15.67 | 15.39 | -0.60 | -3.75 | 141182.65 | 21614.25 | 5.18 |
| 2024-09-13 | 17.20 | 15.99 | -1.18 | -6.87 | 216029.34 | 35285.21 | 7.92 |
| 2024-09-12 | 17.28 | 17.17 | -0.33 | -1.89 | 216911.51 | 37425.66 | 7.95 |
| 2024-09-11 | 16.47 | 17.50 | 1.12 | 6.84 | 316094.32 | 54603.18 | 11.59 |
| 2024-09-10 | 16.70 | 16.38 | -0.32 | -1.92 | 167914.48 | 27261.99 | 6.16 |
| 2024-09-09 | 16.37 | 16.70 | 0.11 | 0.66 | 160634.68 | 26744.14 | 5.89 |
| 2024-09-06 | 17.18 | 16.59 | -0.70 | -4.05 | 251293.55 | 42919.15 | 9.21 |
| 2024-09-05 | 18.59 | 17.29 | -1.30 | -6.99 | 356410.54 | 62597.79 | 13.07 |
| 2024-09-04 | 17.65 | 18.59 | 0.60 | 3.34 | 427975.66 | 79247.04 | 15.69 |
| 2024-09-03 | 17.05 | 17.99 | 0.59 | 3.39 | 412550.64 | 73334.53 | 15.12 |
| 2024-09-02 | 16.86 | 17.40 | 0.85 | 5.14 | 429548.08 | 74343.50 | 15.75 |
| 2024-08-30 | 16.12 | 16.55 | -0.03 | -0.18 | 341966.82 | 56302.20 | 12.54 |
| 2024-08-29 | 15.70 | 16.58 | 0.74 | 4.67 | 332951.68 | 55099.90 | 12.21 |
| 2024-08-28 | 16.19 | 15.84 | -0.65 | -3.94 | 230073.00 | 36462.67 | 8.43 |
| 2024-08-27 | 17.00 | 16.49 | -1.21 | -6.84 | 322715.77 | 53800.25 | 11.83 |
| 2024-08-26 | 15.84 | 17.70 | 1.72 | 10.76 | 487334.34 | 84598.32 | 17.86 |
| 2024-08-23 | 17.56 | 15.98 | -1.86 | -10.43 | 455116.50 | 74802.57 | 16.68 |
| 2024-08-22 | 14.82 | 17.84 | 2.97 | 19.97 | 465493.67 | 78198.26 | 17.06 |
| 2024-08-21 | 13.88 | 14.87 | 0.91 | 6.52 | 293716.41 | 43318.50 | 10.77 |
| 2024-08-20 | 13.90 | 13.96 | 0.03 | 0.22 | 145213.28 | 20430.70 | 5.32 |
| 2024-08-19 | 14.19 | 13.93 | -0.28 | -1.97 | 115468.00 | 16259.48 | 4.23 |
| 2024-08-16 | 14.51 | 14.21 | -0.37 | -2.54 | 137951.84 | 19801.23 | 5.06 |
| 2024-08-15 | 14.70 | 14.58 | -0.17 | -1.15 | 165133.82 | 24161.48 | 6.05 |
| 2024-08-14 | 14.80 | 14.75 | -0.24 | -1.60 | 148625.15 | 22018.46 | 5.45 |
| 2024-08-13 | 14.37 | 14.99 | 0.33 | 2.25 | 254954.20 | 37542.62 | 9.35 |
| 2024-08-12 | 16.30 | 14.66 | -2.84 | -16.23 | 393483.57 | 58036.63 | 14.42 |
| 2024-08-09 | 21.52 | 17.50 | -4.37 | -19.98 | 271899.99 | 48865.72 | 9.97 |
| 2024-08-08 | 22.50 | 21.87 | -0.73 | -3.23 | 31570.16 | 6959.25 | 5.44 |
| 2024-08-07 | 23.02 | 22.60 | -0.53 | -2.29 | 22135.59 | 5070.15 | 3.82 |
| 2024-08-06 | 23.05 | 23.13 | 0.48 | 2.12 | 21549.17 | 4988.27 | 3.72 |
| 2024-08-05 | 23.65 | 22.65 | -1.19 | -4.99 | 27535.28 | 6443.17 | 4.75 |
| 2024-08-02 | 24.16 | 23.84 | -0.53 | -2.18 | 19256.47 | 4660.69 | 3.32 |
| 2024-08-01 | 24.40 | 24.37 | -0.06 | -0.25 | 23733.00 | 5815.05 | 4.09 |
| 2024-07-31 | 23.73 | 24.43 | 0.80 | 3.39 | 28549.62 | 6901.56 | 4.92 |
| 2024-07-30 | 23.33 | 23.63 | -0.01 | -0.04 | 15016.14 | 3531.54 | 2.59 |
| 2024-07-29 | 24.01 | 23.64 | -0.38 | -1.58 | 17149.77 | 4057.04 | 2.96 |
| 2024-07-26 | 23.75 | 24.02 | 0.24 | 1.01 | 17405.62 | 4189.35 | 3.00 |
| 2024-07-25 | 23.12 | 23.78 | 0.36 | 1.54 | 20527.00 | 4869.87 | 3.54 |
| 2024-07-24 | 24.00 | 23.42 | -0.78 | -3.22 | 27809.37 | 6609.99 | 4.79 |
| 2024-07-23 | 24.99 | 24.20 | -0.79 | -3.16 | 16799.65 | 4129.30 | 2.90 |
| 2024-07-22 | 24.73 | 24.99 | 0.21 | 0.85 | 19285.67 | 4807.03 | 3.33 |
| 2024-07-19 | 24.80 | 24.78 | 0.28 | 1.14 | 20222.99 | 4995.98 | 3.49 |
| 2024-07-18 | 24.53 | 24.50 | -0.18 | -0.73 | 21122.24 | 5143.21 | 3.64 |
| 2024-07-17 | 24.99 | 24.68 | -0.20 | -0.80 | 18759.34 | 4658.56 | 3.23 |
| 2024-07-16 | 24.76 | 24.88 | 0.13 | 0.53 | 13169.16 | 3271.28 | 2.27 |
| 2024-07-15 | 25.30 | 24.75 | -0.51 | -2.02 | 17493.00 | 4348.10 | 3.02 |
| 2024-07-12 | 25.46 | 25.26 | -0.20 | -0.79 | 18428.73 | 4679.72 | 3.18 |
| 2024-07-11 | 24.70 | 25.46 | 1.05 | 4.30 | 33152.44 | 8366.84 | 5.72 |
| 2024-07-10 | 24.20 | 24.41 | -0.16 | -0.65 | 20213.73 | 4975.66 | 3.49 |
| 2024-07-09 | 24.28 | 24.57 | 0.17 | 0.70 | 28723.73 | 6952.27 | 4.95 |
| 2024-07-08 | 25.75 | 24.40 | -1.70 | -6.51 | 38699.36 | 9572.29 | 6.67 |
| 2024-07-05 | 25.82 | 26.10 | -0.72 | -2.69 | 29857.22 | 7761.36 | 5.15 |
| 2024-07-04 | 26.70 | 26.82 | 0.66 | 2.52 | 52477.49 | 14091.57 | 9.05 |
| 2024-07-03 | 25.92 | 26.16 | 0.23 | 0.89 | 17822.32 | 4625.15 | 3.07 |
| 2024-07-02 | 25.97 | 25.93 | -0.04 | -0.15 | 15126.58 | 3931.07 | 2.61 |
| 2024-07-01 | 25.97 | 25.97 | 0.11 | 0.43 | 16463.67 | 4245.81 | 2.84 |
| 2024-06-28 | 25.63 | 25.86 | -0.06 | -0.23 | 18697.15 | 4871.19 | 3.22 |
| 2024-06-27 | 26.45 | 25.92 | -0.77 | -2.89 | 21015.83 | 5525.38 | 3.62 |
| 2024-06-26 | 25.46 | 26.69 | 0.87 | 3.37 | 36669.06 | 9531.70 | 6.32 |
| 2024-06-25 | 25.57 | 25.82 | 0.30 | 1.18 | 26519.15 | 6876.83 | 4.57 |
| 2024-06-24 | 26.88 | 25.52 | -1.57 | -5.80 | 27017.60 | 7050.03 | 4.66 |
| 2024-06-21 | 27.88 | 27.09 | -0.69 | -2.48 | 24559.77 | 6704.39 | 4.23 |
| 2024-06-20 | 28.85 | 27.80 | -1.06 | -3.67 | 26254.64 | 7425.49 | 4.53 |
| 2024-06-19 | 29.59 | 28.86 | -0.86 | -2.89 | 29050.15 | 8461.08 | 5.01 |
| 2024-06-18 | 29.60 | 29.72 | -0.10 | -0.34 | 27797.55 | 8257.38 | 4.79 |
| 2024-06-17 | 28.83 | 29.82 | 0.53 | 1.81 | 47596.54 | 14185.75 | 8.21 |
| 2024-06-14 | 29.01 | 29.29 | -0.01 | -0.03 | 49932.21 | 14788.79 | 8.61 |
| 2024-06-13 | 30.00 | 29.30 | 0.03 | 0.10 | 41658.55 | 12320.13 | 7.18 |
| 2024-06-12 | 28.41 | 29.27 | 0.67 | 2.34 | 31018.62 | 8996.49 | 5.35 |
| 2024-06-11 | 28.24 | 28.60 | 0.19 | 0.67 | 22338.63 | 6330.92 | 3.85 |
| 2024-06-07 | 27.79 | 28.41 | 0.71 | 2.56 | 26628.58 | 7525.20 | 4.59 |
| 2024-06-06 | 29.00 | 27.70 | -1.45 | -4.97 | 34314.44 | 9732.60 | 5.92 |
| 2024-06-05 | 28.70 | 29.15 | 0.27 | 0.94 | 32760.83 | 9476.62 | 5.65 |
| 2024-06-04 | 28.43 | 28.88 | 0.37 | 1.30 | 33180.12 | 9429.17 | 5.72 |
| 2024-06-03 | 29.25 | 28.51 | -0.63 | -2.16 | 31307.83 | 8978.93 | 5.40 |
| 2024-05-31 | 29.22 | 29.14 | 0.01 | 0.03 | 22875.16 | 6676.97 | 3.94 |
| 2024-05-30 | 29.66 | 29.13 | -0.54 | -1.82 | 28463.16 | 8320.77 | 4.91 |
| 2024-05-29 | 29.08 | 29.67 | 0.45 | 1.54 | 34855.26 | 10325.04 | 6.01 |
| 2024-05-28 | 29.97 | 29.22 | -0.75 | -2.50 | 31644.67 | 9313.09 | 5.46 |
| 2024-05-27 | 30.00 | 29.97 | 0.38 | 1.28 | 27053.51 | 8067.39 | 4.66 |
| 2024-05-24 | 30.52 | 29.59 | -1.19 | -3.87 | 46174.68 | 13879.96 | 7.96 |
| 2024-05-23 | 30.24 | 30.78 | -0.36 | -1.16 | 76304.54 | 23481.53 | 13.16 |
| 2024-05-22 | 30.41 | 31.14 | 1.36 | 4.57 | 86440.35 | 27039.95 | 14.90 |
| 2024-05-21 | 30.26 | 29.78 | -0.25 | -0.83 | 29824.96 | 8820.53 | 5.14 |
| 2024-05-20 | 29.96 | 30.03 | 0.11 | 0.37 | 26095.00 | 7843.75 | 4.50 |
| 2024-05-17 | 29.41 | 29.92 | 0.46 | 1.56 | 26620.13 | 7912.90 | 4.59 |
| 2024-05-16 | 29.49 | 29.46 | -0.13 | -0.44 | 24797.49 | 7333.66 | 4.28 |
| 2024-05-15 | 29.96 | 29.59 | -0.36 | -1.20 | 28153.09 | 8407.39 | 4.85 |
| 2024-05-14 | 30.20 | 29.95 | 0.04 | 0.13 | 27228.74 | 8176.13 | 4.69 |
日K线
周K线
月K线
