思泉新材(301489)股票信息
| 股票代码 | 301489 |
| 股票名称 | 思泉新材 |
| 最新价/元 | 69.30 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 0.44 |
| 买入/元 | 69.30 |
| 卖出/元 | 69.31 |
| 昨收/元 | 69.00 |
| 今开/元 | 70.24 |
| 最高/元 | 71.49 |
| 最低/元 | 67.56 |
| 成交量/手 | 17721.26 |
| 成交额/万 | 12362.46 |
| 股净值/元 | 57.75 |
| 市净率 | 3.98 |
| 总市值/万 | 399731.64 |
| 流通值/万 | 99929.45 |
| 换手率/% | 12.29 |
| 入市日期 | 1970-01-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
思泉新材(301489)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 | 70.24 | 69.30 | 0.30 | 0.44 | 17721.26 | 12362.46 | 12.29 |
| 2024-10-09 | 76.00 | 69.00 | -13.33 | -16.19 | 33309.15 | 24389.50 | 23.10 |
| 2024-10-08 | 87.80 | 82.33 | 8.53 | 11.56 | 50723.91 | 40659.29 | 35.18 |
| 2024-09-30 | 66.90 | 73.80 | 9.44 | 14.67 | 41153.15 | 28770.23 | 28.54 |
| 2024-09-27 | 61.30 | 64.36 | 4.19 | 6.96 | 29802.59 | 18770.40 | 20.67 |
| 2024-09-26 | 58.96 | 60.17 | 0.83 | 1.40 | 19434.03 | 11529.60 | 13.48 |
| 2024-09-25 | 58.87 | 59.34 | 0.64 | 1.09 | 19205.24 | 11466.79 | 13.32 |
| 2024-09-24 | 57.51 | 58.70 | 1.65 | 2.89 | 17378.07 | 10010.23 | 12.05 |
| 2024-09-23 | 58.00 | 57.05 | -1.55 | -2.65 | 12050.78 | 6979.07 | 8.36 |
| 2024-09-20 | 57.10 | 58.60 | 1.84 | 3.24 | 16717.78 | 9652.56 | 11.59 |
| 2024-09-19 | 56.90 | 56.76 | 0.20 | 0.35 | 10359.61 | 5895.23 | 7.18 |
| 2024-09-18 | 57.40 | 56.56 | -0.55 | -0.96 | 7409.56 | 4198.19 | 5.14 |
| 2024-09-13 | 58.69 | 57.11 | -1.44 | -2.46 | 9104.84 | 5272.35 | 6.31 |
| 2024-09-12 | 59.25 | 58.55 | -0.58 | -0.98 | 9473.00 | 5598.21 | 6.57 |
| 2024-09-11 | 61.39 | 59.13 | -1.96 | -3.21 | 12670.01 | 7553.07 | 8.79 |
| 2024-09-10 | 60.90 | 61.09 | 0.20 | 0.33 | 11294.34 | 6822.31 | 7.83 |
| 2024-09-09 | 60.00 | 60.89 | -0.41 | -0.67 | 8773.39 | 5317.07 | 6.08 |
| 2024-09-06 | 63.51 | 61.30 | -1.90 | -3.01 | 17396.05 | 10806.05 | 12.06 |
| 2024-09-05 | 63.80 | 63.20 | -0.33 | -0.52 | 15325.01 | 9662.93 | 10.63 |
| 2024-09-04 | 66.80 | 63.53 | -3.57 | -5.32 | 24989.43 | 16018.72 | 17.33 |
| 2024-09-03 | 66.72 | 67.10 | -0.28 | -0.42 | 20780.64 | 13903.49 | 14.41 |
| 2024-09-02 | 68.90 | 67.38 | -2.92 | -4.15 | 39527.10 | 27497.12 | 27.41 |
| 2024-08-30 | 70.77 | 70.30 | 2.20 | 3.23 | 56342.30 | 40499.29 | 39.07 |
| 2024-08-29 | 64.88 | 68.10 | 2.87 | 4.40 | 41239.01 | 27686.52 | 28.60 |
| 2024-08-28 | 63.90 | 65.23 | 0.34 | 0.52 | 27334.76 | 17502.72 | 18.96 |
| 2024-08-27 | 67.22 | 64.89 | -3.08 | -4.53 | 33747.03 | 22409.41 | 23.40 |
| 2024-08-26 | 67.50 | 67.97 | 1.99 | 3.02 | 49619.03 | 33981.59 | 34.41 |
| 2024-08-23 | 58.82 | 65.98 | 6.85 | 11.59 | 50266.44 | 31613.53 | 34.86 |
| 2024-08-22 | 60.90 | 59.13 | -1.94 | -3.18 | 22356.82 | 13405.55 | 15.50 |
| 2024-08-21 | 57.70 | 61.07 | 3.41 | 5.91 | 30498.54 | 18697.18 | 21.15 |
| 2024-08-20 | 61.01 | 57.66 | -3.34 | -5.48 | 17093.61 | 10086.65 | 11.85 |
| 2024-08-19 | 59.57 | 61.00 | 1.43 | 2.40 | 22645.66 | 13484.10 | 15.70 |
| 2024-08-16 | 57.81 | 59.57 | 1.77 | 3.06 | 21122.08 | 12531.60 | 14.65 |
| 2024-08-15 | 57.05 | 57.80 | -0.24 | -0.41 | 12393.18 | 7164.47 | 8.59 |
| 2024-08-14 | 57.44 | 58.04 | 0.84 | 1.47 | 12519.39 | 7275.29 | 8.68 |
| 2024-08-13 | 56.19 | 57.20 | 1.02 | 1.82 | 5842.92 | 3310.55 | 4.05 |
| 2024-08-12 | 56.60 | 56.18 | -0.93 | -1.63 | 5557.59 | 3134.10 | 3.85 |
| 2024-08-09 | 57.40 | 57.11 | 0.17 | 0.30 | 5592.00 | 3208.45 | 3.88 |
| 2024-08-08 | 58.06 | 56.94 | -1.49 | -2.55 | 7699.78 | 4394.70 | 5.34 |
| 2024-08-07 | 57.71 | 58.43 | 0.46 | 0.79 | 7409.36 | 4319.97 | 5.14 |
| 2024-08-06 | 57.74 | 57.97 | 0.81 | 1.42 | 7459.48 | 4297.85 | 5.17 |
| 2024-08-05 | 59.93 | 57.16 | -3.50 | -5.77 | 12349.70 | 7270.20 | 8.56 |
| 2024-08-02 | 62.09 | 60.66 | -2.09 | -3.33 | 10079.15 | 6185.13 | 6.99 |
| 2024-08-01 | 64.13 | 62.75 | -0.67 | -1.06 | 10182.65 | 6433.87 | 7.06 |
| 2024-07-31 | 61.39 | 63.42 | 1.95 | 3.17 | 14595.77 | 9155.98 | 10.12 |
| 2024-07-30 | 61.14 | 61.47 | -0.23 | -0.37 | 7871.91 | 4828.16 | 5.46 |
| 2024-07-29 | 61.88 | 61.70 | 0.03 | 0.05 | 9365.02 | 5732.12 | 6.49 |
| 2024-07-26 | 60.55 | 61.67 | 1.31 | 2.17 | 9039.23 | 5546.11 | 6.27 |
| 2024-07-25 | 60.37 | 60.36 | -0.76 | -1.24 | 7860.06 | 4771.73 | 5.45 |
| 2024-07-24 | 61.79 | 61.12 | -0.69 | -1.12 | 8104.52 | 5002.88 | 5.62 |
| 2024-07-23 | 63.80 | 61.81 | -1.99 | -3.12 | 8670.00 | 5426.59 | 6.01 |
| 2024-07-22 | 63.26 | 63.80 | 0.38 | 0.60 | 6759.58 | 4310.63 | 4.69 |
| 2024-07-19 | 61.60 | 63.42 | 0.92 | 1.47 | 10536.83 | 6678.71 | 7.31 |
| 2024-07-18 | 62.03 | 62.50 | -1.11 | -1.75 | 15744.23 | 9682.71 | 10.92 |
| 2024-07-17 | 66.50 | 63.61 | -3.60 | -5.36 | 16876.71 | 10934.38 | 11.70 |
| 2024-07-16 | 65.31 | 67.21 | 1.90 | 2.91 | 15791.68 | 10504.34 | 10.95 |
| 2024-07-15 | 66.81 | 65.31 | -1.50 | -2.25 | 9496.58 | 6242.33 | 6.59 |
| 2024-07-12 | 67.36 | 66.81 | -2.00 | -2.91 | 11136.28 | 7510.30 | 7.72 |
| 2024-07-11 | 68.38 | 68.81 | 1.36 | 2.02 | 16277.70 | 11143.82 | 11.29 |
| 2024-07-10 | 67.85 | 67.70 | -0.86 | -1.25 | 16741.38 | 11405.73 | 11.61 |
| 2024-07-09 | 64.42 | 68.56 | 4.05 | 6.28 | 21763.60 | 14526.92 | 15.09 |
| 2024-07-08 | 65.50 | 64.51 | -0.79 | -1.21 | 9903.68 | 6451.26 | 6.87 |
| 2024-07-05 | 63.70 | 65.30 | 0.84 | 1.30 | 11995.46 | 7776.44 | 8.32 |
| 2024-07-04 | 67.03 | 64.46 | -2.83 | -4.21 | 14999.07 | 9872.56 | 10.40 |
| 2024-07-03 | 68.80 | 67.29 | -1.72 | -2.49 | 12508.34 | 8439.99 | 8.67 |
| 2024-07-02 | 69.80 | 69.01 | -1.19 | -1.70 | 12517.24 | 8711.97 | 8.68 |
| 2024-07-01 | 69.84 | 70.20 | -0.38 | -0.54 | 18143.03 | 12586.29 | 12.58 |
| 2024-06-28 | 67.00 | 70.58 | 2.82 | 4.16 | 27145.00 | 19102.88 | 18.82 |
| 2024-06-27 | 68.60 | 67.76 | -1.08 | -1.57 | 20241.10 | 14064.81 | 14.04 |
| 2024-06-26 | 67.19 | 68.84 | 1.64 | 2.44 | 16196.44 | 11010.87 | 11.23 |
| 2024-06-25 | 70.04 | 67.20 | -3.21 | -4.56 | 21545.13 | 14673.18 | 14.94 |
| 2024-06-24 | 75.00 | 70.41 | -4.95 | -6.57 | 24112.81 | 17513.24 | 16.72 |
| 2024-06-21 | 73.98 | 75.36 | 1.32 | 1.78 | 27243.34 | 20096.58 | 18.89 |
| 2024-06-20 | 77.46 | 74.04 | -4.76 | -6.04 | 35873.88 | 27578.03 | 24.88 |
| 2024-06-19 | 77.78 | 78.80 | 1.00 | 1.29 | 38567.78 | 30248.97 | 26.75 |
| 2024-06-18 | 76.80 | 77.80 | 0.20 | 0.26 | 40269.49 | 31360.05 | 27.93 |
| 2024-06-17 | 72.98 | 77.60 | 3.81 | 5.16 | 45229.80 | 34489.21 | 31.37 |
| 2024-06-14 | 71.78 | 73.79 | 0.39 | 0.53 | 36527.45 | 26388.35 | 25.33 |
| 2024-06-13 | 71.58 | 73.40 | 0.62 | 0.85 | 38836.24 | 28789.25 | 26.93 |
| 2024-06-12 | 73.90 | 72.78 | 3.52 | 5.08 | 37956.39 | 27990.61 | 26.32 |
| 2024-06-11 | 70.10 | 69.26 | -2.60 | -3.62 | 28058.00 | 18850.78 | 19.46 |
| 2024-06-07 | 72.59 | 71.86 | 0.54 | 0.76 | 27990.65 | 20207.81 | 19.41 |
| 2024-06-06 | 70.83 | 71.32 | 1.49 | 2.13 | 32976.85 | 23444.01 | 22.87 |
| 2024-06-05 | 72.20 | 69.83 | -3.07 | -4.21 | 26515.76 | 18762.54 | 18.39 |
| 2024-06-04 | 77.06 | 72.90 | -6.68 | -8.39 | 45993.46 | 33827.55 | 31.89 |
| 2024-06-03 | 85.42 | 79.58 | -4.77 | -5.66 | 56307.82 | 46651.78 | 39.05 |
| 2024-05-31 | 84.51 | 84.35 | 3.60 | 4.46 | 65632.77 | 57149.18 | 45.51 |
| 2024-05-30 | 81.87 | 80.75 | -3.25 | -3.87 | 42924.05 | 35366.41 | 29.77 |
| 2024-05-29 | 79.12 | 84.00 | 3.67 | 4.57 | 63581.03 | 52824.16 | 44.09 |
| 2024-05-28 | 77.57 | 80.33 | 3.77 | 4.92 | 42500.60 | 33631.34 | 29.47 |
| 2024-05-27 | 78.01 | 76.56 | -1.02 | -1.32 | 36968.38 | 28614.98 | 25.64 |
| 2024-05-24 | 78.23 | 77.58 | -2.16 | -2.71 | 48220.09 | 38216.18 | 33.44 |
| 2024-05-23 | 81.00 | 79.74 | -0.33 | -0.41 | 76271.68 | 63349.03 | 52.89 |
| 2024-05-22 | 72.90 | 80.07 | 3.71 | 4.86 | 72270.88 | 56438.83 | 50.12 |
| 2024-05-21 | 69.00 | 76.36 | 9.68 | 14.52 | 70971.11 | 52107.42 | 49.22 |
| 2024-05-20 | 64.30 | 66.68 | 2.48 | 3.86 | 26137.83 | 17257.51 | 18.13 |
| 2024-05-17 | 63.73 | 64.20 | 0.31 | 0.49 | 14080.04 | 8949.98 | 9.76 |
| 2024-05-16 | 64.00 | 63.89 | 0.45 | 0.71 | 16318.56 | 10462.91 | 11.32 |
| 2024-05-15 | 64.37 | 63.44 | -2.96 | -4.46 | 20453.78 | 13128.40 | 14.18 |
| 2024-05-14 | 66.56 | 66.40 | 3.32 | 5.26 | 32201.71 | 21835.52 | 22.33 |
日K线
周K线
月K线
