上海凯宝(300039)股票信息
| 股票代码 | 300039 |
| 股票名称 | 上海凯宝 |
| 最新价/元 | 7.03 |
| 涨跌额/元 | 0.64 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 7.03 |
| 卖出/元 | 7.04 |
| 昨收/元 | 6.39 |
| 今开/元 | 7.60 |
| 最高/元 | 7.60 |
| 最低/元 | 6.56 |
| 成交量/手 | 826623.60 |
| 成交额/万 | 58131.81 |
| 股净值/元 | 22.42 |
| 市净率 | 2.10 |
| 总市值/万 | 735338.00 |
| 流通值/万 | 644599.14 |
| 换手率/% | 9.02 |
| 入市日期 | 2010-01-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
上海凯宝(300039)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.60 | 7.03 | 0.64 | 10.02 | 826623.60 | 58131.81 | 9.02 |
| 2024-09-30 | 5.94 | 6.39 | 0.70 | 12.30 | 640965.89 | 39539.95 | 6.99 |
| 2024-09-27 | 5.53 | 5.69 | 0.22 | 4.02 | 263494.42 | 14883.76 | 2.87 |
| 2024-09-26 | 5.34 | 5.47 | 0.13 | 2.43 | 155515.80 | 8391.00 | 1.70 |
| 2024-09-25 | 5.33 | 5.34 | 0.02 | 0.38 | 165603.82 | 8918.06 | 1.81 |
| 2024-09-24 | 5.11 | 5.32 | 0.24 | 4.72 | 192570.84 | 10042.77 | 2.10 |
| 2024-09-23 | 5.06 | 5.08 | 0.04 | 0.79 | 65480.66 | 3325.97 | 0.71 |
| 2024-09-20 | 5.10 | 5.04 | -0.03 | -0.59 | 70600.06 | 3550.24 | 0.77 |
| 2024-09-19 | 4.98 | 5.07 | 0.11 | 2.22 | 91229.71 | 4603.46 | 0.99 |
| 2024-09-18 | 5.08 | 4.96 | -0.11 | -2.17 | 102372.95 | 5087.13 | 1.12 |
| 2024-09-13 | 5.13 | 5.07 | -0.04 | -0.78 | 61950.40 | 3158.16 | 0.68 |
| 2024-09-12 | 5.13 | 5.11 | -0.01 | -0.20 | 63738.45 | 3280.40 | 0.70 |
| 2024-09-11 | 5.19 | 5.12 | -0.07 | -1.35 | 73438.00 | 3768.01 | 0.80 |
| 2024-09-10 | 5.24 | 5.19 | -0.03 | -0.58 | 107084.67 | 5524.71 | 1.17 |
| 2024-09-09 | 5.20 | 5.22 | 0.01 | 0.19 | 68819.00 | 3599.39 | 0.75 |
| 2024-09-06 | 5.34 | 5.21 | -0.11 | -2.07 | 79727.97 | 4194.91 | 0.87 |
| 2024-09-05 | 5.27 | 5.32 | 0.05 | 0.95 | 83933.46 | 4467.86 | 0.92 |
| 2024-09-04 | 5.28 | 5.27 | -0.03 | -0.57 | 84068.69 | 4461.34 | 0.92 |
| 2024-09-03 | 5.31 | 5.30 | -0.01 | -0.19 | 80841.02 | 4300.64 | 0.88 |
| 2024-09-02 | 5.40 | 5.31 | -0.11 | -2.03 | 107456.73 | 5766.80 | 1.17 |
| 2024-08-30 | 5.36 | 5.42 | 0.05 | 0.93 | 132620.74 | 7201.82 | 1.45 |
| 2024-08-29 | 5.34 | 5.37 | 0.03 | 0.56 | 106535.46 | 5696.81 | 1.16 |
| 2024-08-28 | 5.28 | 5.34 | 0.06 | 1.14 | 97262.15 | 5186.82 | 1.06 |
| 2024-08-27 | 5.30 | 5.28 | -0.03 | -0.57 | 104184.00 | 5537.36 | 1.14 |
| 2024-08-26 | 5.26 | 5.31 | 0.05 | 0.95 | 79585.99 | 4201.06 | 0.87 |
| 2024-08-23 | 5.31 | 5.26 | -0.07 | -1.31 | 89148.00 | 4703.07 | 0.97 |
| 2024-08-22 | 5.40 | 5.33 | -0.07 | -1.30 | 74425.49 | 3996.57 | 0.81 |
| 2024-08-21 | 5.52 | 5.40 | -0.11 | -2.00 | 103726.25 | 5632.97 | 1.13 |
| 2024-08-20 | 5.62 | 5.51 | -0.13 | -2.31 | 138750.75 | 7677.59 | 1.51 |
| 2024-08-19 | 5.70 | 5.64 | -0.08 | -1.40 | 148617.00 | 8395.21 | 1.62 |
| 2024-08-16 | 5.63 | 5.72 | 0.08 | 1.42 | 230485.15 | 13094.27 | 2.52 |
| 2024-08-15 | 5.62 | 5.64 | 0.02 | 0.36 | 169254.12 | 9553.37 | 1.85 |
| 2024-08-14 | 5.71 | 5.62 | -0.13 | -2.26 | 225355.28 | 12704.10 | 2.46 |
| 2024-08-13 | 5.82 | 5.75 | -0.16 | -2.71 | 363148.17 | 20790.30 | 3.96 |
| 2024-08-12 | 5.67 | 5.91 | 0.29 | 5.16 | 601377.82 | 35558.19 | 6.56 |
| 2024-08-09 | 5.72 | 5.62 | -0.13 | -2.26 | 212900.20 | 12057.17 | 2.32 |
| 2024-08-08 | 5.61 | 5.75 | 0.11 | 1.95 | 333627.17 | 19255.31 | 3.64 |
| 2024-08-07 | 5.64 | 5.64 | -0.05 | -0.88 | 179135.47 | 10080.92 | 1.96 |
| 2024-08-06 | 5.50 | 5.69 | 0.25 | 4.60 | 288958.03 | 16245.67 | 3.15 |
| 2024-08-05 | 5.52 | 5.44 | -0.15 | -2.68 | 193946.95 | 10752.82 | 2.12 |
| 2024-08-02 | 5.53 | 5.59 | 0.05 | 0.90 | 245327.75 | 13797.62 | 2.68 |
| 2024-08-01 | 5.46 | 5.54 | 0.05 | 0.91 | 210539.58 | 11693.54 | 2.30 |
| 2024-07-31 | 5.33 | 5.49 | 0.11 | 2.05 | 243832.06 | 13236.60 | 2.66 |
| 2024-07-30 | 5.17 | 5.38 | 0.20 | 3.86 | 209067.80 | 11228.33 | 2.28 |
| 2024-07-29 | 5.22 | 5.18 | -0.04 | -0.77 | 49995.30 | 2591.68 | 0.55 |
| 2024-07-26 | 5.19 | 5.22 | 0.04 | 0.77 | 59475.00 | 3101.97 | 0.65 |
| 2024-07-25 | 5.10 | 5.18 | 0.04 | 0.78 | 54368.41 | 2803.07 | 0.59 |
| 2024-07-24 | 5.25 | 5.14 | -0.13 | -2.47 | 85355.59 | 4438.19 | 0.93 |
| 2024-07-23 | 5.43 | 5.27 | -0.15 | -2.77 | 87988.00 | 4698.35 | 0.96 |
| 2024-07-22 | 5.40 | 5.42 | 0.02 | 0.37 | 73032.80 | 3950.89 | 0.80 |
| 2024-07-19 | 5.40 | 5.40 | -0.01 | -0.19 | 78894.70 | 4257.87 | 0.86 |
| 2024-07-18 | 5.35 | 5.41 | 0.04 | 0.75 | 95299.29 | 5117.66 | 1.04 |
| 2024-07-17 | 5.34 | 5.37 | 0.02 | 0.37 | 76253.00 | 4077.95 | 0.83 |
| 2024-07-16 | 5.39 | 5.35 | -0.04 | -0.74 | 64950.84 | 3469.71 | 0.71 |
| 2024-07-15 | 5.47 | 5.39 | -0.09 | -1.64 | 79741.96 | 4303.73 | 0.87 |
| 2024-07-12 | 5.45 | 5.48 | 0.03 | 0.55 | 98307.00 | 5367.92 | 1.07 |
| 2024-07-11 | 5.36 | 5.45 | 0.19 | 3.61 | 146009.00 | 7900.84 | 1.59 |
| 2024-07-10 | 5.28 | 5.26 | -0.06 | -1.13 | 79767.00 | 4218.72 | 0.87 |
| 2024-07-09 | 5.29 | 5.32 | 0.04 | 0.76 | 121729.40 | 6378.75 | 1.33 |
| 2024-07-08 | 5.39 | 5.28 | -0.14 | -2.58 | 86699.21 | 4607.68 | 0.95 |
| 2024-07-05 | 5.24 | 5.42 | 0.18 | 3.44 | 132026.34 | 7044.82 | 1.44 |
| 2024-07-04 | 5.40 | 5.24 | -0.14 | -2.60 | 71129.00 | 3764.70 | 0.78 |
| 2024-07-03 | 5.42 | 5.38 | -0.05 | -0.92 | 49265.00 | 2662.04 | 0.54 |
| 2024-07-02 | 5.40 | 5.43 | 0.02 | 0.37 | 64149.70 | 3480.97 | 0.70 |
| 2024-07-01 | 5.34 | 5.41 | 0.06 | 1.12 | 76270.23 | 4088.49 | 0.83 |
| 2024-06-28 | 5.34 | 5.35 | 0.02 | 0.38 | 71362.90 | 3831.43 | 0.78 |
| 2024-06-27 | 5.43 | 5.33 | -0.11 | -2.02 | 72328.00 | 3883.25 | 0.79 |
| 2024-06-26 | 5.26 | 5.44 | 0.16 | 3.03 | 92755.95 | 4966.16 | 1.01 |
| 2024-06-25 | 5.27 | 5.28 | 0.02 | 0.38 | 61149.00 | 3225.77 | 0.67 |
| 2024-06-24 | 5.41 | 5.26 | -0.18 | -3.31 | 90847.42 | 4819.85 | 0.99 |
| 2024-06-21 | 5.42 | 5.44 | 0.01 | 0.18 | 78653.47 | 4277.95 | 0.86 |
| 2024-06-20 | 5.57 | 5.43 | -0.14 | -2.51 | 97010.24 | 5340.81 | 1.06 |
| 2024-06-19 | 5.68 | 5.57 | -0.08 | -1.42 | 95090.80 | 5336.94 | 1.04 |
| 2024-06-18 | 5.73 | 5.75 | 0.06 | 1.05 | 95145.20 | 5458.29 | 1.04 |
| 2024-06-17 | 5.67 | 5.69 | 0.02 | 0.35 | 71218.60 | 4053.04 | 0.78 |
| 2024-06-14 | 5.65 | 5.67 | 0.01 | 0.18 | 78251.32 | 4419.28 | 0.85 |
| 2024-06-13 | 5.74 | 5.66 | -0.07 | -1.22 | 96464.00 | 5477.01 | 1.05 |
| 2024-06-12 | 5.72 | 5.73 | 0.02 | 0.35 | 81428.15 | 4669.41 | 0.89 |
| 2024-06-11 | 5.64 | 5.71 | 0.06 | 1.06 | 95809.39 | 5416.47 | 1.05 |
| 2024-06-07 | 5.63 | 5.65 | 0.09 | 1.62 | 96713.97 | 5454.10 | 1.06 |
| 2024-06-06 | 5.70 | 5.56 | -0.14 | -2.46 | 144465.73 | 8089.21 | 1.58 |
| 2024-06-05 | 5.79 | 5.70 | -0.09 | -1.55 | 95881.00 | 5528.72 | 1.05 |
| 2024-06-04 | 5.74 | 5.79 | 0.06 | 1.05 | 96664.18 | 5557.67 | 1.06 |
| 2024-06-03 | 5.84 | 5.73 | -0.14 | -2.39 | 124034.11 | 7136.02 | 1.35 |
| 2024-05-31 | 5.85 | 5.87 | 0.03 | 0.51 | 69172.30 | 4060.91 | 0.76 |
| 2024-05-30 | 5.87 | 5.84 | -0.03 | -0.51 | 78006.00 | 4570.56 | 0.85 |
| 2024-05-29 | 5.87 | 5.87 | 0.00 | 0.00 | 70699.40 | 4150.97 | 0.77 |
| 2024-05-28 | 5.98 | 5.87 | -0.09 | -1.51 | 91680.69 | 5414.80 | 1.00 |
| 2024-05-27 | 5.93 | 5.96 | 0.03 | 0.51 | 93899.54 | 5558.51 | 1.03 |
| 2024-05-24 | 5.97 | 5.93 | -0.04 | -0.67 | 97881.06 | 5845.55 | 1.07 |
| 2024-05-23 | 6.08 | 5.97 | -0.15 | -2.45 | 131608.60 | 7912.73 | 1.44 |
| 2024-05-22 | 6.11 | 6.12 | 0.01 | 0.16 | 85009.71 | 5195.54 | 0.93 |
| 2024-05-21 | 6.16 | 6.11 | -0.06 | -0.97 | 115436.00 | 7052.67 | 1.26 |
| 2024-05-20 | 6.19 | 6.17 | 0.00 | 0.00 | 134279.48 | 8299.98 | 1.47 |
| 2024-05-17 | 6.14 | 6.17 | 0.03 | 0.49 | 117625.75 | 7228.01 | 1.28 |
| 2024-05-16 | 6.18 | 6.14 | -0.04 | -0.65 | 127103.20 | 7852.60 | 1.39 |
| 2024-05-15 | 6.31 | 6.18 | -0.13 | -2.06 | 147425.00 | 9174.20 | 1.61 |
| 2024-05-14 | 6.27 | 6.31 | 0.03 | 0.48 | 158546.30 | 10040.63 | 1.73 |
| 2024-05-13 | 6.30 | 6.28 | -0.03 | -0.48 | 168905.73 | 10635.09 | 1.84 |
| 2024-05-10 | 6.40 | 6.31 | -0.10 | -1.56 | 162155.48 | 10287.27 | 1.77 |
日K线
周K线
月K线
