盛航股份(001205)股票信息
| 股票代码 | 001205 |
| 股票名称 | 盛航股份 |
| 最新价/元 | 17.06 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 6.63 |
| 买入/元 | 17.06 |
| 卖出/元 | 17.07 |
| 昨收/元 | 16.00 |
| 今开/元 | 16.41 |
| 最高/元 | 17.27 |
| 最低/元 | 16.35 |
| 成交量/手 | 27803.24 |
| 成交额/万 | 4680.54 |
| 股净值/元 | 15.81 |
| 市净率 | 1.70 |
| 总市值/万 | 289466.76 |
| 流通值/万 | 224477.72 |
| 换手率/% | 2.11 |
| 入市日期 | 2021-05-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
盛航股份(001205)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.41 | 17.06 | 1.06 | 6.63 | 27803.24 | 4680.54 | 2.11 |
| 2024-09-27 | 15.65 | 16.00 | 0.52 | 3.36 | 19763.81 | 3137.58 | 1.50 |
| 2024-09-26 | 15.10 | 15.48 | 0.38 | 2.52 | 7488.32 | 1146.69 | 0.57 |
| 2024-09-25 | 15.27 | 15.10 | 0.00 | 0.00 | 9062.01 | 1383.93 | 0.69 |
| 2024-09-24 | 14.85 | 15.10 | 0.30 | 2.03 | 7829.00 | 1169.34 | 0.59 |
| 2024-09-23 | 14.63 | 14.80 | 0.17 | 1.16 | 5968.40 | 881.92 | 0.45 |
| 2024-09-20 | 14.48 | 14.63 | 0.05 | 0.34 | 5470.00 | 795.75 | 0.42 |
| 2024-09-19 | 14.00 | 14.58 | 0.58 | 4.14 | 11829.80 | 1703.32 | 0.90 |
| 2024-09-18 | 14.45 | 14.00 | -0.39 | -2.71 | 15990.15 | 2244.80 | 1.22 |
| 2024-09-13 | 14.89 | 14.39 | -0.60 | -4.00 | 8255.67 | 1211.48 | 0.63 |
| 2024-09-12 | 14.87 | 14.99 | 0.09 | 0.60 | 6802.00 | 1012.81 | 0.52 |
| 2024-09-11 | 14.99 | 14.90 | -0.05 | -0.33 | 4599.01 | 685.13 | 0.35 |
| 2024-09-10 | 15.24 | 14.95 | -0.28 | -1.84 | 7386.00 | 1108.20 | 0.56 |
| 2024-09-09 | 15.38 | 15.23 | -0.17 | -1.10 | 9146.00 | 1402.04 | 0.70 |
| 2024-09-06 | 15.60 | 15.40 | -0.20 | -1.28 | 16640.59 | 2590.25 | 1.26 |
| 2024-09-05 | 14.65 | 15.60 | 0.85 | 5.76 | 20901.40 | 3214.38 | 1.59 |
| 2024-09-04 | 14.47 | 14.75 | 0.23 | 1.58 | 6032.40 | 886.80 | 0.46 |
| 2024-09-03 | 14.50 | 14.52 | 0.12 | 0.83 | 5648.00 | 819.73 | 0.43 |
| 2024-09-02 | 14.36 | 14.40 | 0.00 | 0.00 | 8821.00 | 1270.54 | 0.67 |
| 2024-08-30 | 14.20 | 14.40 | 0.20 | 1.41 | 7135.00 | 1029.98 | 0.54 |
| 2024-08-29 | 14.15 | 14.20 | -0.02 | -0.14 | 7309.00 | 1039.03 | 0.56 |
| 2024-08-28 | 14.02 | 14.22 | -0.21 | -1.46 | 4590.31 | 653.58 | 0.35 |
| 2024-08-27 | 14.30 | 14.43 | 0.15 | 1.05 | 7594.00 | 1098.67 | 0.58 |
| 2024-08-26 | 14.16 | 14.28 | 0.11 | 0.78 | 5760.40 | 818.80 | 0.44 |
| 2024-08-23 | 14.30 | 14.17 | -0.14 | -0.98 | 7766.80 | 1103.68 | 0.59 |
| 2024-08-22 | 14.56 | 14.31 | -0.24 | -1.65 | 7635.80 | 1101.25 | 0.58 |
| 2024-08-21 | 14.75 | 14.55 | -0.14 | -0.95 | 11434.80 | 1657.26 | 0.87 |
| 2024-08-20 | 15.09 | 14.69 | -0.37 | -2.46 | 11510.40 | 1703.32 | 0.87 |
| 2024-08-19 | 15.06 | 15.06 | 0.02 | 0.13 | 5996.00 | 903.81 | 0.46 |
| 2024-08-16 | 15.16 | 15.04 | -0.06 | -0.40 | 6263.60 | 944.90 | 0.48 |
| 2024-08-15 | 15.15 | 15.10 | -0.06 | -0.40 | 5736.60 | 867.51 | 0.44 |
| 2024-08-14 | 15.26 | 15.16 | -0.02 | -0.13 | 4020.00 | 608.40 | 0.31 |
| 2024-08-13 | 15.08 | 15.18 | 0.10 | 0.66 | 3387.00 | 512.64 | 0.26 |
| 2024-08-12 | 15.12 | 15.08 | -0.06 | -0.40 | 5009.80 | 757.11 | 0.38 |
| 2024-08-09 | 15.06 | 15.14 | 0.00 | 0.00 | 6182.54 | 939.38 | 0.47 |
| 2024-08-08 | 15.21 | 15.14 | -0.12 | -0.79 | 4083.00 | 617.90 | 0.31 |
| 2024-08-07 | 15.28 | 15.26 | -0.04 | -0.26 | 4802.00 | 732.74 | 0.36 |
| 2024-08-06 | 15.14 | 15.30 | 0.20 | 1.33 | 6306.00 | 959.25 | 0.48 |
| 2024-08-05 | 15.19 | 15.10 | -0.10 | -0.66 | 9081.00 | 1384.08 | 0.69 |
| 2024-08-02 | 15.30 | 15.20 | -0.13 | -0.85 | 8424.20 | 1284.36 | 0.64 |
| 2024-08-01 | 15.40 | 15.33 | -0.13 | -0.84 | 8511.44 | 1313.21 | 0.65 |
| 2024-07-31 | 15.17 | 15.46 | 0.29 | 1.91 | 8857.44 | 1362.48 | 0.67 |
| 2024-07-30 | 15.39 | 15.17 | -0.13 | -0.85 | 4686.24 | 711.56 | 0.36 |
| 2024-07-29 | 15.28 | 15.30 | 0.03 | 0.20 | 9699.00 | 1480.16 | 0.74 |
| 2024-07-26 | 15.23 | 15.27 | 0.08 | 0.53 | 4769.80 | 731.09 | 0.36 |
| 2024-07-25 | 15.10 | 15.19 | 0.07 | 0.46 | 4580.00 | 695.57 | 0.35 |
| 2024-07-24 | 15.08 | 15.12 | -0.09 | -0.59 | 6799.00 | 1034.91 | 0.52 |
| 2024-07-23 | 15.41 | 15.21 | -0.21 | -1.36 | 6302.60 | 970.99 | 0.48 |
| 2024-07-22 | 15.32 | 15.42 | 0.09 | 0.59 | 3872.85 | 596.01 | 0.29 |
| 2024-07-19 | 15.30 | 15.33 | 0.07 | 0.46 | 6049.54 | 926.69 | 0.46 |
| 2024-07-18 | 15.40 | 15.26 | -0.13 | -0.85 | 6185.20 | 939.27 | 0.47 |
| 2024-07-17 | 15.40 | 15.39 | -0.04 | -0.26 | 5982.34 | 920.68 | 0.45 |
| 2024-07-16 | 15.46 | 15.43 | -0.05 | -0.32 | 5341.00 | 823.21 | 0.41 |
| 2024-07-15 | 15.66 | 15.48 | -0.32 | -2.03 | 6726.00 | 1046.82 | 0.51 |
| 2024-07-12 | 16.11 | 15.80 | -0.26 | -1.62 | 6595.34 | 1046.81 | 0.50 |
| 2024-07-11 | 15.80 | 16.06 | 0.55 | 3.55 | 10159.41 | 1621.33 | 0.77 |
| 2024-07-10 | 15.63 | 15.51 | -0.23 | -1.46 | 5990.00 | 936.13 | 0.46 |
| 2024-07-09 | 15.55 | 15.74 | 0.11 | 0.70 | 10502.80 | 1638.29 | 0.80 |
| 2024-07-08 | 15.92 | 15.63 | -0.42 | -2.62 | 8910.34 | 1403.75 | 0.68 |
| 2024-07-05 | 16.00 | 16.05 | 0.05 | 0.31 | 5308.65 | 846.26 | 0.40 |
| 2024-07-04 | 16.28 | 16.00 | -0.25 | -1.54 | 6447.20 | 1036.94 | 0.49 |
| 2024-07-03 | 16.37 | 16.25 | -0.15 | -0.92 | 7695.20 | 1254.29 | 0.58 |
| 2024-07-02 | 16.27 | 16.40 | 0.18 | 1.11 | 8292.84 | 1352.34 | 0.63 |
| 2024-07-01 | 16.20 | 16.22 | 0.06 | 0.37 | 9316.00 | 1505.22 | 0.71 |
| 2024-06-28 | 15.87 | 16.16 | 0.16 | 1.00 | 9776.00 | 1584.30 | 0.74 |
| 2024-06-27 | 16.00 | 16.00 | -0.13 | -0.81 | 7534.00 | 1208.54 | 0.57 |
| 2024-06-26 | 15.95 | 16.13 | 0.04 | 0.25 | 9651.00 | 1547.85 | 0.74 |
| 2024-06-25 | 15.90 | 16.09 | 0.06 | 0.37 | 12612.73 | 2040.53 | 0.96 |
| 2024-06-24 | 16.21 | 16.03 | -0.35 | -2.14 | 15574.34 | 2495.19 | 1.19 |
| 2024-06-21 | 16.28 | 16.38 | -0.02 | -0.12 | 6849.40 | 1121.02 | 0.52 |
| 2024-06-20 | 16.65 | 16.40 | -0.18 | -1.09 | 7002.00 | 1152.36 | 0.53 |
| 2024-06-19 | 16.61 | 16.58 | -0.03 | -0.18 | 6927.00 | 1148.74 | 0.53 |
| 2024-06-18 | 16.37 | 16.61 | 0.24 | 1.47 | 6362.40 | 1052.33 | 0.48 |
| 2024-06-17 | 16.73 | 16.37 | -0.36 | -2.15 | 11174.20 | 1832.84 | 0.85 |
| 2024-06-14 | 16.70 | 16.73 | 0.11 | 0.66 | 9391.17 | 1569.08 | 0.72 |
| 2024-06-13 | 17.35 | 16.62 | -0.54 | -3.15 | 14918.54 | 2493.28 | 1.14 |
| 2024-06-12 | 17.23 | 17.16 | 0.05 | 0.29 | 14291.34 | 2451.07 | 1.09 |
| 2024-06-11 | 16.98 | 17.11 | 0.08 | 0.47 | 16773.00 | 2840.29 | 1.28 |
| 2024-06-07 | 16.51 | 17.03 | 0.52 | 3.15 | 18816.94 | 3168.93 | 1.43 |
| 2024-06-06 | 17.03 | 16.51 | -0.48 | -2.83 | 27913.94 | 4669.92 | 2.13 |
| 2024-06-05 | 17.45 | 16.99 | -0.43 | -2.47 | 14400.71 | 2476.57 | 1.10 |
| 2024-06-04 | 17.60 | 17.42 | -0.16 | -0.91 | 18985.00 | 3279.22 | 1.45 |
| 2024-06-03 | 17.90 | 17.70 | -0.20 | -1.12 | 18071.41 | 3216.74 | 1.38 |
| 2024-05-31 | 18.15 | 17.90 | -0.28 | -1.54 | 21898.20 | 3934.54 | 1.67 |
| 2024-05-30 | 18.25 | 18.18 | -0.05 | -0.27 | 18629.80 | 3386.45 | 1.42 |
| 2024-05-29 | 18.28 | 18.23 | -0.13 | -0.71 | 26001.00 | 4741.91 | 1.98 |
| 2024-05-28 | 18.40 | 18.36 | -0.04 | -0.22 | 25916.15 | 4774.21 | 1.97 |
| 2024-05-27 | 18.24 | 18.40 | 0.16 | 0.88 | 28632.40 | 5252.41 | 2.18 |
| 2024-05-24 | 18.19 | 18.24 | 0.07 | 0.39 | 13155.98 | 2403.16 | 1.00 |
| 2024-05-23 | 18.52 | 18.17 | -0.34 | -1.84 | 22282.00 | 4052.71 | 1.70 |
| 2024-05-22 | 18.38 | 18.51 | 0.07 | 0.38 | 12367.00 | 2297.99 | 0.94 |
| 2024-05-21 | 18.38 | 18.44 | -0.07 | -0.38 | 13644.00 | 2511.96 | 1.04 |
| 2024-05-20 | 18.32 | 18.51 | 0.09 | 0.49 | 16288.80 | 2997.98 | 1.24 |
| 2024-05-17 | 18.35 | 18.42 | 0.07 | 0.38 | 12045.00 | 2212.31 | 0.92 |
| 2024-05-16 | 18.49 | 18.35 | -0.16 | -0.86 | 17200.60 | 3167.06 | 1.31 |
| 2024-05-15 | 18.66 | 18.51 | -0.14 | -0.75 | 18790.60 | 3488.15 | 1.43 |
| 2024-05-14 | 18.81 | 18.65 | -0.32 | -1.69 | 34258.60 | 6404.14 | 2.92 |
| 2024-05-13 | 18.75 | 18.97 | 0.10 | 0.53 | 37870.80 | 7210.79 | 3.22 |
| 2024-05-10 | 18.98 | 18.87 | -0.28 | -1.46 | 35128.40 | 6618.90 | 2.99 |
| 2024-05-09 | 17.97 | 19.15 | 1.18 | 6.57 | 68961.88 | 13054.52 | 5.87 |
日K线
周K线
月K线
