天海防务(300008)股票信息
| 股票代码 | 300008 |
| 股票名称 | 天海防务 |
| 最新价/元 | 4.49 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 14.54 |
| 买入/元 | 4.49 |
| 卖出/元 | 4.50 |
| 昨收/元 | 3.92 |
| 今开/元 | 4.04 |
| 最高/元 | 4.61 |
| 最低/元 | 4.01 |
| 成交量/手 | 1972964.89 |
| 成交额/万 | 84442.75 |
| 股净值/元 | 76.36 |
| 市净率 | 3.87 |
| 总市值/万 | 775885.08 |
| 流通值/万 | 739561.40 |
| 换手率/% | 11.98 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
天海防务(300008)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 | 4.04 | 4.49 | 0.57 | 14.54 | 1972964.89 | 84442.75 | 11.98 |
| 2024-09-27 | 3.77 | 3.92 | 0.18 | 4.81 | 947838.94 | 36571.69 | 5.75 |
| 2024-09-26 | 3.65 | 3.74 | 0.08 | 2.19 | 501780.68 | 18503.76 | 3.05 |
| 2024-09-25 | 3.66 | 3.66 | 0.04 | 1.11 | 513054.18 | 18883.57 | 3.11 |
| 2024-09-24 | 3.53 | 3.62 | 0.09 | 2.55 | 341015.68 | 12226.27 | 2.07 |
| 2024-09-23 | 3.51 | 3.53 | 0.00 | 0.00 | 163738.50 | 5789.18 | 0.99 |
| 2024-09-20 | 3.59 | 3.53 | -0.07 | -1.94 | 273580.00 | 9676.30 | 1.66 |
| 2024-09-19 | 3.62 | 3.60 | 0.02 | 0.56 | 337337.00 | 12106.74 | 2.05 |
| 2024-09-18 | 3.63 | 3.58 | -0.05 | -1.38 | 218650.00 | 7806.69 | 1.33 |
| 2024-09-13 | 3.61 | 3.63 | 0.00 | 0.00 | 305359.00 | 11123.78 | 1.85 |
| 2024-09-12 | 3.59 | 3.63 | 0.04 | 1.11 | 340393.03 | 12435.63 | 2.07 |
| 2024-09-11 | 3.60 | 3.59 | -0.04 | -1.10 | 215641.25 | 7703.29 | 1.31 |
| 2024-09-10 | 3.62 | 3.63 | 0.01 | 0.28 | 268146.00 | 9711.03 | 1.63 |
| 2024-09-09 | 3.57 | 3.62 | -0.03 | -0.82 | 332451.92 | 11985.48 | 2.02 |
| 2024-09-06 | 3.51 | 3.65 | 0.12 | 3.40 | 713511.15 | 26205.80 | 4.33 |
| 2024-09-05 | 3.50 | 3.53 | 0.01 | 0.28 | 176290.00 | 6213.78 | 1.07 |
| 2024-09-04 | 3.49 | 3.52 | -0.02 | -0.57 | 247643.15 | 8698.54 | 1.50 |
| 2024-09-03 | 3.54 | 3.54 | 0.08 | 2.31 | 346239.00 | 12374.06 | 2.10 |
| 2024-09-02 | 3.55 | 3.46 | -0.09 | -2.54 | 223319.00 | 7802.46 | 1.36 |
| 2024-08-30 | 3.48 | 3.55 | 0.07 | 2.01 | 251815.02 | 8919.77 | 1.53 |
| 2024-08-29 | 3.46 | 3.48 | 0.02 | 0.58 | 192966.00 | 6684.04 | 1.17 |
| 2024-08-28 | 3.40 | 3.46 | -0.04 | -1.14 | 195738.18 | 6761.07 | 1.19 |
| 2024-08-27 | 3.56 | 3.50 | -0.06 | -1.69 | 147541.00 | 5181.48 | 0.90 |
| 2024-08-26 | 3.54 | 3.56 | 0.02 | 0.57 | 127724.93 | 4537.45 | 0.78 |
| 2024-08-23 | 3.55 | 3.54 | -0.02 | -0.56 | 221390.19 | 7791.39 | 1.34 |
| 2024-08-22 | 3.62 | 3.56 | -0.05 | -1.39 | 186571.00 | 6704.49 | 1.13 |
| 2024-08-21 | 3.63 | 3.61 | -0.02 | -0.55 | 147134.18 | 5326.78 | 0.89 |
| 2024-08-20 | 3.69 | 3.63 | -0.07 | -1.89 | 215864.00 | 7872.50 | 1.31 |
| 2024-08-19 | 3.68 | 3.70 | 0.01 | 0.27 | 186507.03 | 6903.52 | 1.13 |
| 2024-08-16 | 3.75 | 3.69 | -0.07 | -1.86 | 249736.83 | 9295.45 | 1.52 |
| 2024-08-15 | 3.73 | 3.76 | 0.03 | 0.80 | 262004.95 | 9807.94 | 1.59 |
| 2024-08-14 | 3.76 | 3.73 | -0.05 | -1.32 | 201738.00 | 7548.67 | 1.22 |
| 2024-08-13 | 3.70 | 3.78 | 0.10 | 2.72 | 338223.00 | 12696.70 | 2.05 |
| 2024-08-12 | 3.72 | 3.68 | -0.04 | -1.08 | 198824.00 | 7339.36 | 1.21 |
| 2024-08-09 | 3.78 | 3.72 | -0.06 | -1.59 | 211516.00 | 7935.35 | 1.28 |
| 2024-08-08 | 3.82 | 3.78 | -0.06 | -1.56 | 308857.90 | 11641.33 | 1.88 |
| 2024-08-07 | 3.83 | 3.84 | -0.02 | -0.52 | 288752.00 | 11127.36 | 1.75 |
| 2024-08-06 | 3.78 | 3.86 | 0.11 | 2.93 | 461724.00 | 17699.42 | 2.80 |
| 2024-08-05 | 3.84 | 3.75 | -0.11 | -2.85 | 413235.34 | 15812.88 | 2.51 |
| 2024-08-02 | 3.85 | 3.86 | -0.03 | -0.77 | 469092.00 | 18246.64 | 2.85 |
| 2024-08-01 | 3.87 | 3.89 | -0.02 | -0.51 | 561369.50 | 21919.95 | 3.41 |
| 2024-07-31 | 3.78 | 3.91 | 0.16 | 4.27 | 680103.53 | 26247.82 | 4.13 |
| 2024-07-30 | 3.75 | 3.75 | -0.03 | -0.79 | 320872.03 | 11988.97 | 1.95 |
| 2024-07-29 | 3.66 | 3.78 | 0.11 | 3.00 | 570283.00 | 21486.59 | 3.46 |
| 2024-07-26 | 3.58 | 3.67 | 0.09 | 2.51 | 269325.00 | 9827.15 | 1.64 |
| 2024-07-25 | 3.60 | 3.58 | -0.05 | -1.38 | 258828.08 | 9244.03 | 1.57 |
| 2024-07-24 | 3.61 | 3.63 | 0.00 | 0.00 | 234216.08 | 8550.37 | 1.42 |
| 2024-07-23 | 3.72 | 3.63 | -0.11 | -2.94 | 253499.00 | 9330.09 | 1.54 |
| 2024-07-22 | 3.69 | 3.74 | 0.03 | 0.81 | 229980.93 | 8564.15 | 1.40 |
| 2024-07-19 | 3.66 | 3.71 | 0.02 | 0.54 | 235979.50 | 8725.70 | 1.43 |
| 2024-07-18 | 3.64 | 3.69 | 0.02 | 0.55 | 313701.00 | 11389.47 | 1.90 |
| 2024-07-17 | 3.70 | 3.67 | -0.04 | -1.08 | 208645.84 | 7703.34 | 1.27 |
| 2024-07-16 | 3.70 | 3.71 | -0.02 | -0.54 | 229637.00 | 8454.86 | 1.39 |
| 2024-07-15 | 3.72 | 3.73 | -0.01 | -0.27 | 266976.00 | 10020.82 | 1.62 |
| 2024-07-12 | 3.73 | 3.74 | -0.02 | -0.53 | 240142.00 | 8984.05 | 1.46 |
| 2024-07-11 | 3.74 | 3.76 | 0.10 | 2.73 | 347582.22 | 13013.74 | 2.11 |
| 2024-07-10 | 3.66 | 3.66 | -0.03 | -0.81 | 276524.78 | 10177.53 | 1.68 |
| 2024-07-09 | 3.63 | 3.69 | 0.07 | 1.93 | 449365.83 | 16209.99 | 2.73 |
| 2024-07-08 | 3.73 | 3.62 | -0.11 | -2.95 | 269181.75 | 9829.75 | 1.63 |
| 2024-07-05 | 3.68 | 3.73 | 0.02 | 0.54 | 272296.25 | 10067.39 | 1.65 |
| 2024-07-04 | 3.82 | 3.71 | -0.11 | -2.88 | 358071.00 | 13462.25 | 2.17 |
| 2024-07-03 | 3.86 | 3.82 | -0.06 | -1.55 | 308897.33 | 11806.38 | 1.88 |
| 2024-07-02 | 3.92 | 3.88 | -0.06 | -1.52 | 389952.00 | 15246.18 | 2.37 |
| 2024-07-01 | 3.91 | 3.94 | 0.00 | 0.00 | 338393.50 | 13247.78 | 2.05 |
| 2024-06-28 | 3.79 | 3.94 | 0.12 | 3.14 | 650833.00 | 25516.31 | 3.95 |
| 2024-06-27 | 3.85 | 3.82 | -0.06 | -1.55 | 385753.00 | 14917.81 | 2.34 |
| 2024-06-26 | 3.79 | 3.88 | 0.07 | 1.84 | 463213.48 | 17642.82 | 2.81 |
| 2024-06-25 | 3.77 | 3.81 | 0.04 | 1.06 | 383164.00 | 14619.28 | 2.33 |
| 2024-06-24 | 3.88 | 3.77 | -0.16 | -4.07 | 486449.00 | 18582.49 | 2.95 |
| 2024-06-21 | 3.87 | 3.93 | 0.04 | 1.03 | 393177.00 | 15334.86 | 2.39 |
| 2024-06-20 | 4.05 | 3.89 | -0.21 | -5.12 | 905093.00 | 35885.54 | 5.49 |
| 2024-06-19 | 4.19 | 4.10 | -0.12 | -2.84 | 745922.00 | 30868.32 | 4.53 |
| 2024-06-18 | 4.07 | 4.22 | 0.14 | 3.43 | 1089331.60 | 45421.28 | 6.61 |
| 2024-06-17 | 4.10 | 4.08 | -0.05 | -1.21 | 678258.00 | 27686.10 | 4.12 |
| 2024-06-14 | 4.15 | 4.13 | -0.02 | -0.48 | 700156.31 | 28889.87 | 4.25 |
| 2024-06-13 | 4.13 | 4.15 | -0.05 | -1.19 | 1223121.00 | 50556.02 | 7.43 |
| 2024-06-12 | 4.02 | 4.20 | 0.16 | 3.96 | 1553981.07 | 64455.26 | 9.43 |
| 2024-06-11 | 3.95 | 4.04 | 0.05 | 1.25 | 965843.28 | 38758.66 | 5.86 |
| 2024-06-07 | 3.82 | 3.99 | 0.18 | 4.72 | 1039934.63 | 41121.54 | 6.31 |
| 2024-06-06 | 3.97 | 3.81 | -0.19 | -4.75 | 918860.04 | 35608.49 | 5.58 |
| 2024-06-05 | 3.88 | 4.00 | 0.07 | 1.78 | 1118682.03 | 44760.94 | 6.79 |
| 2024-06-04 | 3.93 | 3.93 | -0.02 | -0.51 | 715597.50 | 27784.91 | 4.34 |
| 2024-06-03 | 3.92 | 3.95 | -0.02 | -0.50 | 1007008.01 | 40143.53 | 6.11 |
| 2024-05-31 | 3.84 | 3.97 | 0.09 | 2.32 | 1210472.98 | 47105.69 | 7.35 |
| 2024-05-30 | 3.72 | 3.88 | 0.13 | 3.47 | 1290223.76 | 49659.43 | 7.83 |
| 2024-05-29 | 3.76 | 3.75 | -0.05 | -1.32 | 715258.38 | 26956.45 | 4.34 |
| 2024-05-28 | 3.88 | 3.80 | -0.11 | -2.81 | 878033.29 | 33482.54 | 5.33 |
| 2024-05-27 | 3.91 | 3.91 | -0.04 | -1.01 | 1148728.56 | 44875.64 | 6.97 |
| 2024-05-24 | 3.90 | 3.95 | -0.18 | -4.36 | 1818465.33 | 72355.32 | 11.04 |
| 2024-05-23 | 3.64 | 4.13 | 0.51 | 14.09 | 3018964.14 | 124646.29 | 18.33 |
| 2024-05-22 | 3.60 | 3.62 | 0.01 | 0.28 | 233377.00 | 8423.80 | 1.42 |
| 2024-05-21 | 3.69 | 3.61 | -0.11 | -2.96 | 426548.12 | 15409.33 | 2.59 |
| 2024-05-20 | 3.65 | 3.72 | 0.02 | 0.54 | 527968.66 | 19595.12 | 3.21 |
| 2024-05-17 | 3.79 | 3.70 | -0.17 | -4.39 | 973172.35 | 35628.53 | 5.91 |
| 2024-05-16 | 3.87 | 3.87 | 0.00 | 0.00 | 298950.50 | 11609.53 | 1.81 |
| 2024-05-15 | 3.88 | 3.87 | -0.01 | -0.26 | 320267.94 | 12494.01 | 1.94 |
| 2024-05-14 | 3.88 | 3.88 | -0.04 | -1.02 | 324822.50 | 12626.28 | 1.97 |
| 2024-05-13 | 3.92 | 3.92 | -0.03 | -0.76 | 456652.99 | 17935.58 | 2.77 |
| 2024-05-10 | 3.98 | 3.95 | -0.08 | -1.99 | 584824.00 | 23180.56 | 3.55 |
| 2024-05-09 | 3.83 | 4.03 | 0.20 | 5.22 | 981045.23 | 38970.98 | 5.96 |
日K线
周K线
月K线
