中仑新材(301565)股票信息
| 股票代码 | 301565 |
| 股票名称 | 中仑新材 |
| 最新价/元 | 21.51 |
| 涨跌额/元 | 0.59 |
| 涨跌幅/% | 2.82 |
| 买入/元 | 21.51 |
| 卖出/元 | 21.52 |
| 昨收/元 | 20.92 |
| 今开/元 | 21.65 |
| 最高/元 | 23.00 |
| 最低/元 | 21.49 |
| 成交量/手 | 147919.71 |
| 成交额/万 | 32791.62 |
| 股净值/元 | 35.26 |
| 市净率 | 3.69 |
| 总市值/万 | 860421.51 |
| 流通值/万 | 121199.01 |
| 换手率/% | 26.25 |
| 入市日期 | 2024-06-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
中仑新材(301565)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 | 21.65 | 21.51 | 0.59 | 2.82 | 147919.71 | 32791.62 | 26.25 |
| 2024-10-09 | 23.75 | 20.92 | -4.05 | -16.22 | 164539.36 | 36773.44 | 29.20 |
| 2024-10-08 | 26.00 | 24.97 | 2.98 | 13.55 | 229476.05 | 55953.92 | 40.73 |
| 2024-09-30 | 19.83 | 21.99 | 3.01 | 15.86 | 197244.45 | 40962.16 | 35.01 |
| 2024-09-27 | 18.18 | 18.98 | 1.18 | 6.63 | 116177.10 | 21658.23 | 20.62 |
| 2024-09-26 | 17.20 | 17.80 | 0.47 | 2.71 | 64280.32 | 11229.89 | 11.41 |
| 2024-09-25 | 17.30 | 17.33 | 0.10 | 0.58 | 72250.70 | 12647.05 | 12.82 |
| 2024-09-24 | 17.02 | 17.23 | 0.41 | 2.44 | 62492.68 | 10638.21 | 11.09 |
| 2024-09-23 | 16.59 | 16.82 | 0.21 | 1.26 | 29018.68 | 4859.43 | 5.15 |
| 2024-09-20 | 16.95 | 16.61 | -0.30 | -1.77 | 31359.08 | 5233.14 | 5.57 |
| 2024-09-19 | 16.68 | 16.91 | 0.37 | 2.24 | 39404.72 | 6646.64 | 6.99 |
| 2024-09-18 | 16.86 | 16.54 | -0.31 | -1.84 | 34895.21 | 5779.12 | 6.19 |
| 2024-09-13 | 17.10 | 16.85 | -0.50 | -2.88 | 42672.61 | 7275.16 | 7.57 |
| 2024-09-12 | 17.84 | 17.35 | -0.27 | -1.53 | 49272.28 | 8652.88 | 8.74 |
| 2024-09-11 | 17.59 | 17.62 | -0.12 | -0.68 | 31364.99 | 5531.31 | 5.57 |
| 2024-09-10 | 17.75 | 17.74 | -0.01 | -0.06 | 35974.62 | 6338.20 | 6.38 |
| 2024-09-09 | 17.54 | 17.75 | 0.05 | 0.28 | 35893.57 | 6329.74 | 6.37 |
| 2024-09-06 | 18.40 | 17.70 | -0.74 | -4.01 | 64227.87 | 11579.65 | 11.40 |
| 2024-09-05 | 18.64 | 18.44 | -0.16 | -0.86 | 54837.10 | 10127.55 | 9.73 |
| 2024-09-04 | 19.06 | 18.60 | -0.77 | -3.98 | 77627.45 | 14570.76 | 13.78 |
| 2024-09-03 | 18.78 | 19.37 | 0.52 | 2.76 | 111549.94 | 21533.18 | 19.80 |
| 2024-09-02 | 18.80 | 18.85 | 0.09 | 0.48 | 99250.59 | 18892.79 | 17.61 |
| 2024-08-30 | 18.60 | 18.76 | 0.08 | 0.43 | 90242.57 | 16958.56 | 16.02 |
| 2024-08-28 | 17.88 | 18.00 | 0.12 | 0.67 | 53817.10 | 9780.00 | 9.55 |
| 2024-08-27 | 18.27 | 17.88 | -0.33 | -1.81 | 40289.66 | 7202.42 | 7.15 |
| 2024-08-26 | 18.05 | 18.21 | 0.11 | 0.61 | 45280.34 | 8267.18 | 8.04 |
| 2024-08-23 | 17.96 | 18.10 | 0.01 | 0.06 | 55611.06 | 10041.62 | 9.87 |
| 2024-08-22 | 18.54 | 18.09 | -0.66 | -3.52 | 64823.21 | 11828.82 | 11.50 |
| 2024-08-21 | 18.70 | 18.75 | 0.30 | 1.63 | 81302.76 | 15338.75 | 14.43 |
| 2024-08-20 | 18.90 | 18.45 | -0.51 | -2.69 | 55996.81 | 10447.26 | 9.94 |
| 2024-08-19 | 20.00 | 18.96 | -0.98 | -4.92 | 75183.81 | 14538.44 | 13.34 |
| 2024-08-16 | 20.55 | 19.94 | -0.52 | -2.54 | 59713.12 | 12073.03 | 10.60 |
| 2024-08-15 | 20.40 | 20.46 | 0.11 | 0.54 | 57278.35 | 11654.15 | 10.17 |
| 2024-08-14 | 21.27 | 20.35 | -0.92 | -4.33 | 85813.59 | 17708.95 | 15.23 |
| 2024-08-13 | 21.11 | 21.27 | -0.02 | -0.09 | 52209.34 | 11059.03 | 9.27 |
| 2024-08-12 | 21.11 | 21.29 | 0.03 | 0.14 | 78194.08 | 16448.90 | 13.88 |
| 2024-08-09 | 22.01 | 21.26 | -0.70 | -3.19 | 104814.91 | 22774.35 | 18.60 |
| 2024-08-08 | 22.80 | 21.96 | -1.32 | -5.67 | 139532.53 | 31007.58 | 24.76 |
| 2024-08-07 | 24.00 | 23.28 | -1.46 | -5.90 | 174539.68 | 41565.54 | 30.98 |
| 2024-08-06 | 23.92 | 24.74 | 0.55 | 2.27 | 251721.09 | 60368.13 | 44.67 |
| 2024-08-05 | 22.00 | 24.19 | 1.99 | 8.96 | 296914.11 | 70563.10 | 52.70 |
| 2024-08-02 | 20.72 | 22.20 | 1.18 | 5.61 | 215286.75 | 47734.09 | 38.21 |
| 2024-08-01 | 21.14 | 21.02 | -0.32 | -1.50 | 76845.38 | 16234.07 | 13.64 |
| 2024-07-31 | 20.85 | 21.34 | 0.23 | 1.09 | 113370.84 | 23864.12 | 20.12 |
| 2024-07-30 | 20.20 | 21.11 | 0.91 | 4.51 | 122953.60 | 25531.78 | 21.82 |
| 2024-07-29 | 20.05 | 20.20 | 0.11 | 0.55 | 52254.91 | 10536.13 | 9.27 |
| 2024-07-26 | 19.97 | 20.09 | 0.18 | 0.90 | 51178.93 | 10241.87 | 9.08 |
| 2024-07-25 | 20.01 | 19.91 | -0.38 | -1.87 | 70438.40 | 14092.54 | 12.50 |
| 2024-07-24 | 21.14 | 20.29 | -0.52 | -2.50 | 70011.83 | 14475.98 | 12.43 |
| 2024-07-23 | 21.37 | 20.81 | -0.61 | -2.85 | 71995.76 | 15304.90 | 12.78 |
| 2024-07-22 | 21.21 | 21.42 | 0.21 | 0.99 | 52485.11 | 11244.56 | 9.31 |
| 2024-07-19 | 21.13 | 21.21 | -0.01 | -0.05 | 62841.88 | 13405.04 | 11.15 |
| 2024-07-18 | 21.01 | 21.22 | -0.08 | -0.38 | 75497.18 | 15902.98 | 13.40 |
| 2024-07-17 | 22.16 | 21.30 | -0.90 | -4.05 | 81805.91 | 17694.46 | 14.52 |
| 2024-07-16 | 22.09 | 22.20 | 0.20 | 0.91 | 96600.02 | 21072.34 | 17.14 |
| 2024-07-15 | 22.26 | 22.00 | -0.44 | -1.96 | 77357.33 | 17089.01 | 13.73 |
| 2024-07-12 | 23.02 | 22.44 | -0.82 | -3.53 | 118494.52 | 27085.59 | 21.03 |
| 2024-07-11 | 22.45 | 23.26 | 1.37 | 6.26 | 187312.07 | 43591.28 | 33.24 |
| 2024-07-10 | 22.57 | 21.89 | -1.04 | -4.54 | 119334.32 | 26691.63 | 21.18 |
| 2024-07-09 | 22.30 | 22.93 | 0.42 | 1.87 | 128002.25 | 28810.99 | 22.72 |
| 2024-07-08 | 22.26 | 22.51 | -0.03 | -0.13 | 108806.20 | 24608.75 | 19.31 |
| 2024-07-05 | 23.52 | 22.54 | -1.26 | -5.29 | 133851.16 | 30500.62 | 23.76 |
| 2024-07-04 | 23.80 | 23.80 | 0.09 | 0.38 | 145703.15 | 34985.33 | 25.86 |
| 2024-07-03 | 24.15 | 23.71 | -0.32 | -1.33 | 96921.28 | 23108.70 | 17.20 |
| 2024-07-02 | 25.19 | 24.03 | -1.12 | -4.45 | 134693.81 | 33017.01 | 23.91 |
| 2024-07-01 | 24.88 | 25.15 | -0.02 | -0.08 | 121594.73 | 30342.43 | 21.58 |
| 2024-06-28 | 25.48 | 25.17 | -0.31 | -1.22 | 168293.83 | 42712.91 | 29.87 |
| 2024-06-27 | 27.17 | 25.48 | -2.13 | -7.72 | 214307.61 | 57395.32 | 38.03 |
| 2024-06-26 | 28.28 | 27.61 | -2.42 | -8.06 | 237970.64 | 66048.74 | 42.23 |
| 2024-06-25 | 29.22 | 30.03 | 0.01 | 0.03 | 255580.92 | 76441.03 | 45.36 |
| 2024-06-24 | 30.38 | 30.02 | -1.26 | -4.03 | 243341.50 | 74967.37 | 43.19 |
| 2024-06-21 | 35.04 | 31.28 | -7.70 | -19.75 | 316316.14 | 106079.44 | 56.14 |
| 2024-06-20 | 50.00 | 38.98 | 27.10 | 228.11 | 416261.95 | 179944.79 | 73.88 |
日K线
周K线
月K线
