高新兴(300098)股票信息
| 股票代码 | 300098 |
| 股票名称 | 高新兴 |
| 最新价/元 | 6.08 |
| 涨跌额/元 | 1.01 |
| 涨跌幅/% | 19.92 |
| 买入/元 | 6.08 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.07 |
| 今开/元 | 6.08 |
| 最高/元 | 6.08 |
| 最低/元 | 5.33 |
| 成交量/手 | 3251794.12 |
| 成交额/万 | 189638.96 |
| 股净值/元 | -101.33 |
| 市净率 | 3.70 |
| 总市值/万 | 1056571.62 |
| 流通值/万 | 937380.13 |
| 换手率/% | 21.09 |
| 入市日期 | 2010-07-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
高新兴(300098)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 | 6.08 | 6.08 | 1.01 | 19.92 | 3251794.12 | 189638.96 | 21.09 |
| 2024-09-30 | 4.65 | 5.07 | 0.67 | 15.23 | 2570349.96 | 124390.72 | 16.67 |
| 2024-09-27 | 4.09 | 4.40 | 0.28 | 6.80 | 1974009.69 | 83909.15 | 12.80 |
| 2024-09-26 | 3.91 | 4.12 | 0.24 | 6.19 | 1592925.07 | 64756.88 | 10.33 |
| 2024-09-25 | 3.85 | 3.88 | 0.05 | 1.31 | 1101591.06 | 43315.22 | 7.15 |
| 2024-09-24 | 3.73 | 3.83 | 0.06 | 1.59 | 828514.19 | 31197.09 | 5.37 |
| 2024-09-23 | 3.72 | 3.77 | 0.11 | 3.01 | 790830.53 | 29787.17 | 5.13 |
| 2024-09-20 | 3.59 | 3.66 | 0.07 | 1.95 | 441030.96 | 16062.01 | 2.86 |
| 2024-09-19 | 3.55 | 3.59 | 0.08 | 2.28 | 360973.99 | 12916.14 | 2.34 |
| 2024-09-18 | 3.58 | 3.51 | -0.07 | -1.96 | 408351.45 | 14289.63 | 2.65 |
| 2024-09-13 | 3.66 | 3.58 | -0.08 | -2.19 | 378549.38 | 13707.64 | 2.46 |
| 2024-09-12 | 3.70 | 3.66 | -0.02 | -0.54 | 366323.00 | 13559.56 | 2.38 |
| 2024-09-11 | 3.75 | 3.68 | -0.11 | -2.90 | 434639.94 | 16060.41 | 2.82 |
| 2024-09-10 | 3.75 | 3.79 | 0.05 | 1.34 | 704974.94 | 26179.22 | 4.57 |
| 2024-09-09 | 3.81 | 3.74 | -0.24 | -6.03 | 1116031.60 | 42384.56 | 7.24 |
| 2024-09-06 | 4.02 | 3.98 | 0.10 | 2.58 | 1733079.72 | 70915.42 | 11.24 |
| 2024-09-05 | 3.70 | 3.88 | 0.16 | 4.30 | 1003719.51 | 38609.77 | 6.51 |
| 2024-09-04 | 3.76 | 3.72 | -0.10 | -2.62 | 588851.96 | 22082.17 | 3.82 |
| 2024-09-03 | 3.62 | 3.82 | 0.20 | 5.53 | 1047325.77 | 39269.19 | 6.79 |
| 2024-09-02 | 3.76 | 3.62 | -0.15 | -3.98 | 494323.74 | 18228.10 | 3.21 |
| 2024-08-30 | 3.68 | 3.77 | 0.07 | 1.89 | 630341.83 | 23927.89 | 4.09 |
| 2024-08-29 | 3.59 | 3.70 | 0.07 | 1.93 | 421474.25 | 15437.47 | 2.73 |
| 2024-08-28 | 3.69 | 3.63 | -0.06 | -1.63 | 412149.00 | 15012.95 | 2.67 |
| 2024-08-27 | 3.77 | 3.69 | -0.10 | -2.64 | 507861.99 | 18857.39 | 3.29 |
| 2024-08-26 | 3.80 | 3.79 | -0.02 | -0.53 | 469139.50 | 17720.51 | 3.04 |
| 2024-08-23 | 3.98 | 3.81 | -0.18 | -4.51 | 797006.73 | 30545.25 | 5.17 |
| 2024-08-22 | 4.04 | 3.99 | -0.10 | -2.45 | 491239.15 | 19748.82 | 3.19 |
| 2024-08-21 | 3.99 | 4.09 | 0.08 | 2.00 | 604396.96 | 24562.35 | 3.92 |
| 2024-08-20 | 4.11 | 4.01 | -0.07 | -1.72 | 560329.89 | 22554.53 | 3.63 |
| 2024-08-19 | 4.10 | 4.08 | 0.00 | 0.00 | 550875.53 | 22644.10 | 3.57 |
| 2024-08-16 | 4.20 | 4.08 | -0.20 | -4.67 | 1147843.35 | 47539.82 | 7.45 |
| 2024-08-15 | 4.13 | 4.28 | 0.14 | 3.38 | 1339473.20 | 56655.04 | 8.69 |
| 2024-08-14 | 4.05 | 4.14 | 0.10 | 2.48 | 1036763.40 | 43064.24 | 6.72 |
| 2024-08-13 | 3.98 | 4.04 | 0.06 | 1.51 | 401896.00 | 16066.32 | 2.61 |
| 2024-08-12 | 4.06 | 3.98 | -0.12 | -2.93 | 655145.27 | 26255.59 | 4.25 |
| 2024-08-09 | 4.15 | 4.10 | 0.02 | 0.49 | 591872.66 | 24500.96 | 3.84 |
| 2024-08-08 | 4.20 | 4.08 | -0.15 | -3.55 | 732143.99 | 30012.12 | 4.75 |
| 2024-08-07 | 4.15 | 4.23 | 0.06 | 1.44 | 874504.93 | 36922.46 | 5.67 |
| 2024-08-06 | 4.18 | 4.17 | 0.08 | 1.96 | 736617.64 | 30369.91 | 4.78 |
| 2024-08-05 | 4.28 | 4.09 | -0.29 | -6.62 | 1290896.42 | 54322.20 | 8.37 |
| 2024-08-02 | 4.52 | 4.38 | -0.24 | -5.20 | 1554065.78 | 69835.89 | 10.08 |
| 2024-08-01 | 4.41 | 4.62 | 0.17 | 3.82 | 2367831.25 | 109715.83 | 15.36 |
| 2024-07-31 | 4.35 | 4.45 | 0.07 | 1.60 | 1794758.57 | 78876.55 | 11.64 |
| 2024-07-30 | 4.33 | 4.38 | -0.07 | -1.57 | 1542182.67 | 67873.50 | 10.00 |
| 2024-07-29 | 4.14 | 4.45 | 0.32 | 7.75 | 1969823.48 | 85474.03 | 12.78 |
| 2024-07-26 | 4.10 | 4.13 | -0.03 | -0.72 | 900021.59 | 37018.08 | 5.84 |
| 2024-07-25 | 4.04 | 4.16 | 0.11 | 2.72 | 1263306.00 | 51760.73 | 8.19 |
| 2024-07-24 | 4.23 | 4.05 | -0.34 | -7.75 | 1715774.18 | 71180.04 | 11.13 |
| 2024-07-23 | 4.28 | 4.39 | 0.15 | 3.54 | 2439466.11 | 108361.63 | 15.82 |
| 2024-07-22 | 4.17 | 4.24 | 0.02 | 0.47 | 899860.00 | 38082.24 | 5.84 |
| 2024-07-19 | 4.26 | 4.22 | -0.08 | -1.86 | 1050917.69 | 44697.56 | 6.82 |
| 2024-07-18 | 4.20 | 4.30 | 0.02 | 0.47 | 1140998.00 | 48579.58 | 7.40 |
| 2024-07-17 | 4.49 | 4.28 | -0.27 | -5.93 | 1496294.53 | 65350.26 | 9.71 |
| 2024-07-16 | 4.55 | 4.55 | -0.03 | -0.66 | 1418666.83 | 64149.77 | 9.20 |
| 2024-07-15 | 4.62 | 4.58 | -0.21 | -4.38 | 1867553.00 | 87224.54 | 12.11 |
| 2024-07-12 | 4.78 | 4.79 | -0.02 | -0.42 | 2472343.75 | 118536.07 | 16.04 |
| 2024-07-11 | 4.50 | 4.81 | 0.38 | 8.58 | 3325237.14 | 160634.18 | 21.57 |
| 2024-07-10 | 4.24 | 4.43 | 0.26 | 6.24 | 2254543.16 | 98518.65 | 14.62 |
| 2024-07-09 | 4.07 | 4.17 | 0.17 | 4.25 | 1456471.56 | 59656.44 | 9.45 |
| 2024-07-08 | 4.22 | 4.00 | -0.24 | -5.66 | 1713216.60 | 69683.55 | 11.11 |
| 2024-07-05 | 4.31 | 4.24 | 0.07 | 1.68 | 1743821.12 | 74553.97 | 11.31 |
| 2024-07-04 | 4.66 | 4.17 | -0.32 | -7.13 | 2610039.17 | 117833.46 | 16.93 |
| 2024-07-03 | 4.48 | 4.49 | 0.09 | 2.05 | 2576326.11 | 117379.01 | 16.71 |
| 2024-07-02 | 4.49 | 4.40 | -0.17 | -3.72 | 1838140.83 | 81326.10 | 11.92 |
| 2024-07-01 | 4.48 | 4.57 | 0.14 | 3.16 | 2043445.34 | 92097.82 | 13.25 |
| 2024-06-28 | 4.32 | 4.43 | 0.02 | 0.45 | 2049820.46 | 90827.11 | 13.30 |
| 2024-06-27 | 4.45 | 4.41 | -0.10 | -2.22 | 2744516.28 | 124637.80 | 17.80 |
| 2024-06-26 | 4.48 | 4.51 | 0.03 | 0.67 | 2400543.46 | 105960.03 | 15.57 |
| 2024-06-25 | 4.89 | 4.48 | -0.38 | -7.82 | 3393509.13 | 157508.13 | 22.01 |
| 2024-06-24 | 5.06 | 4.86 | -0.27 | -5.26 | 3541598.78 | 179508.73 | 22.97 |
| 2024-06-21 | 5.22 | 5.13 | -0.31 | -5.70 | 3309225.36 | 174210.95 | 21.46 |
| 2024-06-20 | 5.13 | 5.44 | 0.18 | 3.42 | 4689845.67 | 250797.00 | 30.42 |
| 2024-06-19 | 5.11 | 5.26 | 0.18 | 3.54 | 4972966.36 | 260974.29 | 32.26 |
| 2024-06-18 | 4.20 | 5.08 | 0.85 | 20.10 | 4432641.12 | 209304.23 | 28.75 |
| 2024-06-17 | 4.30 | 4.23 | 0.28 | 7.09 | 2697450.67 | 116767.17 | 17.50 |
| 2024-06-14 | 3.68 | 3.95 | 0.22 | 5.90 | 1536021.87 | 58465.06 | 9.96 |
| 2024-06-13 | 3.65 | 3.73 | 0.02 | 0.54 | 1138753.55 | 42004.21 | 7.39 |
| 2024-06-12 | 3.69 | 3.71 | -0.04 | -1.07 | 1192418.16 | 44862.84 | 7.73 |
| 2024-06-11 | 3.60 | 3.75 | 0.13 | 3.59 | 1285361.30 | 47707.53 | 8.34 |
| 2024-06-07 | 3.59 | 3.62 | 0.13 | 3.73 | 1290130.19 | 46217.84 | 8.37 |
| 2024-06-06 | 3.66 | 3.49 | -0.26 | -6.93 | 1508586.01 | 53564.63 | 9.78 |
| 2024-06-05 | 3.33 | 3.75 | 0.42 | 12.61 | 2041816.54 | 73302.33 | 13.24 |
| 2024-06-04 | 3.14 | 3.33 | 0.17 | 5.38 | 863063.61 | 28287.05 | 5.60 |
| 2024-06-03 | 3.29 | 3.16 | -0.06 | -1.86 | 292028.94 | 9425.09 | 1.89 |
| 2024-05-31 | 3.15 | 3.22 | 0.08 | 2.55 | 201284.81 | 6433.10 | 1.31 |
| 2024-05-30 | 3.13 | 3.14 | 0.00 | 0.00 | 140726.39 | 4411.38 | 0.91 |
| 2024-05-29 | 3.13 | 3.14 | 0.00 | 0.00 | 151583.50 | 4786.31 | 0.98 |
| 2024-05-28 | 3.19 | 3.14 | -0.07 | -2.18 | 165281.43 | 5222.49 | 1.07 |
| 2024-05-27 | 3.21 | 3.21 | 0.03 | 0.94 | 175962.48 | 5560.00 | 1.14 |
| 2024-05-24 | 3.25 | 3.18 | -0.04 | -1.24 | 152219.94 | 4897.69 | 0.99 |
| 2024-05-23 | 3.30 | 3.22 | -0.09 | -2.72 | 164939.09 | 5368.96 | 1.07 |
| 2024-05-22 | 3.28 | 3.31 | 0.02 | 0.61 | 133338.96 | 4394.98 | 0.86 |
| 2024-05-21 | 3.35 | 3.29 | -0.07 | -2.08 | 179582.47 | 5922.17 | 1.16 |
| 2024-05-20 | 3.34 | 3.36 | 0.03 | 0.90 | 250255.98 | 8402.24 | 1.62 |
| 2024-05-17 | 3.26 | 3.33 | 0.06 | 1.84 | 211044.65 | 6976.49 | 1.37 |
| 2024-05-16 | 3.23 | 3.27 | 0.05 | 1.55 | 189614.73 | 6218.30 | 1.23 |
| 2024-05-15 | 3.27 | 3.22 | -0.04 | -1.23 | 169947.26 | 5526.61 | 1.10 |
| 2024-05-14 | 3.27 | 3.26 | 0.02 | 0.62 | 150527.03 | 4925.97 | 0.98 |
| 2024-05-13 | 3.34 | 3.24 | -0.12 | -3.57 | 273092.79 | 8963.37 | 1.77 |
| 2024-05-10 | 3.45 | 3.36 | -0.09 | -2.61 | 215960.08 | 7328.90 | 1.40 |
日K线
周K线
月K线
