合康新能(300048)股票信息
| 股票代码 | 300048 |
| 股票名称 | 合康新能 |
| 最新价/元 | 5.79 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 8.22 |
| 买入/元 | 5.79 |
| 卖出/元 | 5.80 |
| 昨收/元 | 5.35 |
| 今开/元 | 6.20 |
| 最高/元 | 6.25 |
| 最低/元 | 5.39 |
| 成交量/手 | 606960.23 |
| 成交额/万 | 35075.81 |
| 股净值/元 | -28.95 |
| 市净率 | 3.80 |
| 总市值/万 | 646258.87 |
| 流通值/万 | 645650.92 |
| 换手率/% | 5.44 |
| 入市日期 | 2010-01-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
合康新能(300048)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 | 6.20 | 5.79 | 0.44 | 8.22 | 606960.23 | 35075.81 | 5.44 |
| 2024-09-30 | 4.99 | 5.35 | 0.53 | 11.00 | 431498.69 | 22459.44 | 3.87 |
| 2024-09-27 | 4.70 | 4.82 | 0.16 | 3.43 | 141304.42 | 6774.60 | 1.27 |
| 2024-09-26 | 4.55 | 4.66 | 0.10 | 2.19 | 93009.80 | 4292.60 | 0.83 |
| 2024-09-25 | 4.53 | 4.56 | 0.09 | 2.01 | 94878.00 | 4349.60 | 0.85 |
| 2024-09-24 | 4.33 | 4.47 | 0.15 | 3.47 | 83452.15 | 3684.24 | 0.75 |
| 2024-09-23 | 4.31 | 4.32 | -0.01 | -0.23 | 40453.80 | 1739.47 | 0.36 |
| 2024-09-20 | 4.37 | 4.33 | -0.04 | -0.92 | 36620.00 | 1585.43 | 0.33 |
| 2024-09-19 | 4.32 | 4.37 | 0.05 | 1.16 | 37828.00 | 1649.33 | 0.34 |
| 2024-09-18 | 4.37 | 4.32 | -0.04 | -0.92 | 41828.00 | 1805.53 | 0.38 |
| 2024-09-13 | 4.42 | 4.36 | -0.04 | -0.91 | 44122.03 | 1937.55 | 0.40 |
| 2024-09-12 | 4.35 | 4.40 | 0.08 | 1.85 | 63698.60 | 2802.48 | 0.57 |
| 2024-09-11 | 4.27 | 4.32 | 0.03 | 0.70 | 42195.80 | 1819.20 | 0.38 |
| 2024-09-10 | 4.22 | 4.29 | 0.12 | 2.88 | 47935.20 | 2026.43 | 0.43 |
| 2024-09-09 | 4.20 | 4.17 | -0.07 | -1.65 | 36565.00 | 1534.37 | 0.33 |
| 2024-09-06 | 4.34 | 4.24 | -0.08 | -1.85 | 36594.40 | 1557.18 | 0.33 |
| 2024-09-05 | 4.35 | 4.32 | -0.02 | -0.46 | 31717.00 | 1371.00 | 0.28 |
| 2024-09-04 | 4.36 | 4.34 | -0.05 | -1.14 | 40732.00 | 1779.00 | 0.37 |
| 2024-09-03 | 4.35 | 4.39 | 0.05 | 1.15 | 38418.60 | 1682.42 | 0.34 |
| 2024-09-02 | 4.35 | 4.34 | -0.03 | -0.69 | 55852.20 | 2448.48 | 0.50 |
| 2024-08-30 | 4.40 | 4.37 | -0.03 | -0.68 | 59935.80 | 2646.83 | 0.54 |
| 2024-08-29 | 4.29 | 4.40 | 0.06 | 1.38 | 42525.20 | 1860.81 | 0.38 |
| 2024-08-28 | 4.27 | 4.34 | 0.06 | 1.40 | 25898.56 | 1116.63 | 0.23 |
| 2024-08-27 | 4.33 | 4.28 | -0.06 | -1.38 | 29962.00 | 1284.08 | 0.27 |
| 2024-08-26 | 4.26 | 4.34 | 0.10 | 2.36 | 37188.00 | 1601.28 | 0.33 |
| 2024-08-23 | 4.30 | 4.24 | -0.07 | -1.62 | 37406.41 | 1592.11 | 0.34 |
| 2024-08-22 | 4.32 | 4.31 | -0.01 | -0.23 | 38718.20 | 1678.22 | 0.35 |
| 2024-08-21 | 4.30 | 4.32 | 0.01 | 0.23 | 47880.14 | 2070.50 | 0.43 |
| 2024-08-20 | 4.34 | 4.31 | -0.03 | -0.69 | 66597.72 | 2856.05 | 0.60 |
| 2024-08-19 | 4.49 | 4.34 | -0.24 | -5.24 | 123541.41 | 5425.76 | 1.11 |
| 2024-08-16 | 4.54 | 4.58 | 0.06 | 1.33 | 75943.40 | 3453.66 | 0.68 |
| 2024-08-15 | 4.38 | 4.52 | 0.16 | 3.67 | 65408.63 | 2908.31 | 0.59 |
| 2024-08-14 | 4.40 | 4.36 | -0.04 | -0.91 | 27407.00 | 1203.27 | 0.25 |
| 2024-08-13 | 4.37 | 4.40 | 0.03 | 0.69 | 32198.00 | 1410.84 | 0.29 |
| 2024-08-12 | 4.45 | 4.37 | -0.05 | -1.13 | 42072.09 | 1856.36 | 0.38 |
| 2024-08-09 | 4.52 | 4.42 | -0.07 | -1.56 | 32967.60 | 1472.15 | 0.30 |
| 2024-08-08 | 4.52 | 4.49 | -0.02 | -0.44 | 44518.80 | 1997.15 | 0.40 |
| 2024-08-07 | 4.52 | 4.51 | 0.00 | 0.00 | 41739.00 | 1886.95 | 0.37 |
| 2024-08-06 | 4.45 | 4.51 | 0.06 | 1.35 | 44571.46 | 2006.53 | 0.40 |
| 2024-08-05 | 4.57 | 4.45 | -0.16 | -3.47 | 60574.26 | 2749.86 | 0.54 |
| 2024-08-02 | 4.58 | 4.61 | 0.02 | 0.44 | 78651.00 | 3642.89 | 0.71 |
| 2024-08-01 | 4.55 | 4.59 | 0.04 | 0.88 | 58175.83 | 2671.81 | 0.52 |
| 2024-07-31 | 4.38 | 4.55 | 0.16 | 3.65 | 57445.60 | 2572.82 | 0.52 |
| 2024-07-30 | 4.41 | 4.39 | -0.03 | -0.68 | 35895.00 | 1575.01 | 0.32 |
| 2024-07-29 | 4.42 | 4.42 | 0.03 | 0.68 | 54040.40 | 2372.13 | 0.48 |
| 2024-07-26 | 4.25 | 4.39 | 0.15 | 3.54 | 58219.45 | 2534.49 | 0.52 |
| 2024-07-25 | 4.20 | 4.24 | 0.06 | 1.44 | 54348.00 | 2293.85 | 0.49 |
| 2024-07-24 | 4.28 | 4.18 | -0.10 | -2.34 | 64418.40 | 2711.32 | 0.58 |
| 2024-07-23 | 4.42 | 4.28 | -0.12 | -2.73 | 47614.82 | 2068.63 | 0.43 |
| 2024-07-22 | 4.42 | 4.40 | -0.03 | -0.68 | 39632.80 | 1744.10 | 0.36 |
| 2024-07-19 | 4.44 | 4.43 | -0.01 | -0.23 | 39289.00 | 1739.18 | 0.35 |
| 2024-07-18 | 4.42 | 4.44 | 0.03 | 0.68 | 39334.00 | 1731.32 | 0.35 |
| 2024-07-17 | 4.52 | 4.41 | -0.06 | -1.34 | 37061.20 | 1637.84 | 0.33 |
| 2024-07-16 | 4.51 | 4.47 | -0.06 | -1.33 | 48102.20 | 2156.45 | 0.43 |
| 2024-07-15 | 4.51 | 4.53 | -0.03 | -0.66 | 43666.00 | 1979.52 | 0.39 |
| 2024-07-12 | 4.57 | 4.56 | 0.02 | 0.44 | 34739.20 | 1581.04 | 0.31 |
| 2024-07-11 | 4.48 | 4.54 | 0.12 | 2.72 | 51591.00 | 2333.28 | 0.46 |
| 2024-07-10 | 4.54 | 4.42 | -0.06 | -1.34 | 51174.00 | 2302.26 | 0.46 |
| 2024-07-09 | 4.35 | 4.48 | 0.13 | 2.99 | 54489.00 | 2398.31 | 0.49 |
| 2024-07-08 | 4.48 | 4.35 | -0.14 | -3.12 | 51427.60 | 2265.31 | 0.46 |
| 2024-07-05 | 4.43 | 4.49 | 0.06 | 1.35 | 47049.81 | 2088.32 | 0.42 |
| 2024-07-04 | 4.53 | 4.43 | -0.07 | -1.56 | 59555.76 | 2669.47 | 0.54 |
| 2024-07-03 | 4.58 | 4.50 | -0.06 | -1.32 | 48988.00 | 2215.09 | 0.44 |
| 2024-07-02 | 4.59 | 4.56 | -0.03 | -0.65 | 35359.20 | 1611.36 | 0.32 |
| 2024-07-01 | 4.61 | 4.59 | -0.04 | -0.86 | 46158.00 | 2116.13 | 0.41 |
| 2024-06-28 | 4.56 | 4.63 | 0.08 | 1.76 | 55123.62 | 2557.57 | 0.50 |
| 2024-06-27 | 4.64 | 4.55 | -0.09 | -1.94 | 49672.40 | 2280.67 | 0.45 |
| 2024-06-26 | 4.53 | 4.64 | 0.07 | 1.53 | 52980.92 | 2433.36 | 0.48 |
| 2024-06-25 | 4.57 | 4.57 | 0.01 | 0.22 | 65551.88 | 2992.60 | 0.59 |
| 2024-06-24 | 4.73 | 4.56 | -0.17 | -3.59 | 85419.37 | 3950.57 | 0.77 |
| 2024-06-21 | 4.81 | 4.73 | -0.08 | -1.66 | 69785.36 | 3318.72 | 0.63 |
| 2024-06-20 | 4.85 | 4.81 | -0.05 | -1.03 | 58557.00 | 2830.66 | 0.53 |
| 2024-06-19 | 4.97 | 4.86 | -0.09 | -1.82 | 59792.00 | 2925.04 | 0.54 |
| 2024-06-18 | 4.92 | 4.95 | 0.03 | 0.61 | 48450.00 | 2391.40 | 0.44 |
| 2024-06-17 | 4.90 | 4.92 | 0.02 | 0.41 | 62329.62 | 3075.36 | 0.56 |
| 2024-06-14 | 4.95 | 4.90 | -0.03 | -0.61 | 87659.80 | 4296.93 | 0.79 |
| 2024-06-13 | 4.99 | 4.93 | -0.04 | -0.81 | 40176.40 | 1984.87 | 0.36 |
| 2024-06-12 | 4.93 | 4.97 | 0.03 | 0.61 | 48677.20 | 2420.17 | 0.44 |
| 2024-06-11 | 4.89 | 4.94 | 0.05 | 1.02 | 68680.20 | 3348.39 | 0.62 |
| 2024-06-07 | 4.89 | 4.89 | 0.04 | 0.83 | 90930.38 | 4426.45 | 0.82 |
| 2024-06-06 | 5.02 | 4.85 | -0.17 | -3.39 | 115557.16 | 5667.25 | 1.04 |
| 2024-06-05 | 5.10 | 5.02 | -0.10 | -1.95 | 58683.80 | 2974.63 | 0.53 |
| 2024-06-04 | 5.13 | 5.12 | 0.00 | 0.00 | 77234.00 | 3923.39 | 0.69 |
| 2024-06-03 | 5.15 | 5.12 | -0.11 | -2.10 | 70079.80 | 3602.06 | 0.63 |
| 2024-05-31 | 5.22 | 5.23 | 0.01 | 0.19 | 51535.78 | 2689.22 | 0.46 |
| 2024-05-30 | 5.21 | 5.22 | 0.01 | 0.19 | 38112.60 | 1991.96 | 0.34 |
| 2024-05-29 | 5.22 | 5.21 | -0.03 | -0.57 | 40861.20 | 2132.63 | 0.37 |
| 2024-05-28 | 5.23 | 5.24 | 0.01 | 0.19 | 51832.64 | 2722.96 | 0.47 |
| 2024-05-27 | 5.20 | 5.23 | 0.04 | 0.77 | 54760.44 | 2856.51 | 0.49 |
| 2024-05-24 | 5.19 | 5.19 | 0.03 | 0.58 | 57320.80 | 2995.00 | 0.52 |
| 2024-05-23 | 5.27 | 5.16 | -0.13 | -2.46 | 58879.80 | 3055.61 | 0.53 |
| 2024-05-22 | 5.27 | 5.29 | 0.01 | 0.19 | 64064.83 | 3362.97 | 0.58 |
| 2024-05-21 | 5.33 | 5.28 | -0.02 | -0.38 | 56429.80 | 2984.94 | 0.51 |
| 2024-05-20 | 5.35 | 5.30 | -0.02 | -0.38 | 60953.06 | 3240.48 | 0.55 |
| 2024-05-17 | 5.30 | 5.32 | 0.02 | 0.38 | 62137.00 | 3284.19 | 0.56 |
| 2024-05-16 | 5.35 | 5.30 | -0.05 | -0.94 | 65414.40 | 3489.11 | 0.59 |
| 2024-05-15 | 5.40 | 5.35 | -0.04 | -0.74 | 57016.20 | 3073.10 | 0.51 |
| 2024-05-14 | 5.36 | 5.39 | 0.01 | 0.19 | 54905.40 | 2967.97 | 0.49 |
| 2024-05-13 | 5.38 | 5.38 | -0.04 | -0.74 | 66960.04 | 3595.02 | 0.60 |
| 2024-05-10 | 5.35 | 5.42 | 0.07 | 1.31 | 92396.60 | 5000.30 | 0.83 |
日K线
周K线
月K线
