中海达(300177)股票信息
| 股票代码 | 300177 |
| 股票名称 | 中海达 |
| 最新价/元 | 12.34 |
| 涨跌额/元 | 2.06 |
| 涨跌幅/% | 20.04 |
| 买入/元 | 12.34 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.28 |
| 今开/元 | 12.34 |
| 最高/元 | 12.34 |
| 最低/元 | 11.33 |
| 成交量/手 | 1176004.49 |
| 成交额/万 | 143537.31 |
| 股净值/元 | -21.52 |
| 市净率 | 5.61 |
| 总市值/万 | 918304.63 |
| 流通值/万 | 748143.79 |
| 换手率/% | 19.40 |
| 入市日期 | 2011-02-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
中海达(300177)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 | 12.34 | 12.34 | 2.06 | 20.04 | 1176004.49 | 143537.31 | 19.40 |
| 2024-09-30 | 9.50 | 10.28 | 1.71 | 19.95 | 1483624.95 | 147290.27 | 24.47 |
| 2024-09-27 | 7.20 | 8.57 | 1.43 | 20.03 | 1587418.94 | 125559.39 | 26.18 |
| 2024-09-26 | 6.98 | 7.14 | 0.04 | 0.56 | 720558.12 | 50870.02 | 11.89 |
| 2024-09-25 | 6.82 | 7.10 | 0.26 | 3.80 | 933225.01 | 65640.55 | 15.39 |
| 2024-09-24 | 6.70 | 6.84 | -0.04 | -0.58 | 706500.00 | 47675.53 | 11.65 |
| 2024-09-23 | 6.39 | 6.88 | 0.41 | 6.34 | 721107.50 | 48900.80 | 11.89 |
| 2024-09-20 | 6.31 | 6.47 | 0.28 | 4.52 | 520541.81 | 33842.46 | 8.59 |
| 2024-09-19 | 6.06 | 6.19 | 0.21 | 3.51 | 273928.89 | 16882.13 | 4.52 |
| 2024-09-18 | 6.07 | 5.98 | -0.05 | -0.83 | 155778.50 | 9368.51 | 2.57 |
| 2024-09-13 | 6.13 | 6.03 | -0.09 | -1.47 | 162519.53 | 9876.80 | 2.68 |
| 2024-09-12 | 6.24 | 6.12 | -0.08 | -1.29 | 190569.50 | 11803.74 | 3.14 |
| 2024-09-11 | 6.35 | 6.20 | -0.23 | -3.58 | 235364.00 | 14692.83 | 3.88 |
| 2024-09-10 | 6.43 | 6.43 | 0.01 | 0.16 | 243848.00 | 15512.37 | 4.02 |
| 2024-09-09 | 6.43 | 6.42 | -0.19 | -2.87 | 295150.81 | 18929.06 | 4.87 |
| 2024-09-06 | 6.81 | 6.61 | -0.29 | -4.20 | 528923.51 | 35622.62 | 8.72 |
| 2024-09-05 | 6.30 | 6.90 | 0.50 | 7.81 | 747995.37 | 50056.95 | 12.34 |
| 2024-09-04 | 6.38 | 6.40 | 0.04 | 0.63 | 457930.09 | 29666.91 | 7.55 |
| 2024-09-03 | 6.06 | 6.36 | 0.25 | 4.09 | 351412.46 | 21876.86 | 5.80 |
| 2024-09-02 | 6.17 | 6.11 | -0.01 | -0.16 | 299594.33 | 18608.62 | 4.94 |
| 2024-08-30 | 6.01 | 6.12 | 0.11 | 1.83 | 288257.33 | 17702.81 | 4.75 |
| 2024-08-29 | 5.88 | 6.01 | 0.11 | 1.86 | 176354.03 | 10496.76 | 2.91 |
| 2024-08-28 | 5.89 | 5.90 | -0.07 | -1.17 | 169672.15 | 10079.94 | 2.80 |
| 2024-08-27 | 6.13 | 5.97 | -0.20 | -3.24 | 205290.50 | 12331.41 | 3.39 |
| 2024-08-26 | 6.08 | 6.17 | 0.07 | 1.15 | 173286.15 | 10584.40 | 2.86 |
| 2024-08-23 | 6.17 | 6.10 | -0.09 | -1.45 | 197949.58 | 12126.55 | 3.27 |
| 2024-08-22 | 6.37 | 6.19 | -0.21 | -3.28 | 263444.93 | 16498.02 | 4.35 |
| 2024-08-21 | 6.33 | 6.40 | 0.02 | 0.31 | 222051.00 | 14180.45 | 3.66 |
| 2024-08-20 | 6.49 | 6.38 | -0.17 | -2.60 | 307665.27 | 19638.61 | 5.07 |
| 2024-08-19 | 6.72 | 6.55 | -0.18 | -2.68 | 294252.16 | 19574.74 | 4.85 |
| 2024-08-16 | 7.00 | 6.73 | -0.34 | -4.81 | 414129.00 | 28484.31 | 6.83 |
| 2024-08-15 | 6.84 | 7.07 | 0.10 | 1.44 | 435916.50 | 30195.72 | 7.19 |
| 2024-08-14 | 6.96 | 6.97 | -0.04 | -0.57 | 417686.38 | 29172.07 | 6.89 |
| 2024-08-13 | 6.61 | 7.01 | 0.42 | 6.37 | 525391.50 | 35782.35 | 8.67 |
| 2024-08-12 | 6.68 | 6.59 | -0.13 | -1.94 | 281871.19 | 18534.83 | 4.65 |
| 2024-08-09 | 6.73 | 6.72 | 0.00 | 0.00 | 349654.50 | 23776.92 | 5.77 |
| 2024-08-08 | 7.12 | 6.72 | -0.55 | -7.57 | 644868.65 | 44005.68 | 10.64 |
| 2024-08-07 | 7.05 | 7.27 | 0.14 | 1.96 | 653698.10 | 47711.75 | 10.78 |
| 2024-08-06 | 7.19 | 7.13 | 0.08 | 1.14 | 503548.19 | 35499.99 | 8.31 |
| 2024-08-05 | 7.18 | 7.05 | -0.26 | -3.56 | 651762.50 | 47231.97 | 10.75 |
| 2024-08-02 | 7.50 | 7.31 | -0.40 | -5.19 | 813688.99 | 60545.18 | 13.42 |
| 2024-08-01 | 7.35 | 7.71 | 0.22 | 2.94 | 1133642.00 | 86843.29 | 18.70 |
| 2024-07-31 | 7.45 | 7.49 | -0.23 | -2.98 | 1286061.35 | 95559.00 | 21.21 |
| 2024-07-30 | 7.07 | 7.72 | 0.53 | 7.37 | 1488629.15 | 115881.02 | 24.55 |
| 2024-07-29 | 6.91 | 7.19 | 0.32 | 4.66 | 1076030.65 | 76125.39 | 17.75 |
| 2024-07-26 | 6.70 | 6.87 | 0.11 | 1.63 | 812068.50 | 55404.03 | 13.39 |
| 2024-07-25 | 6.06 | 6.76 | 0.65 | 10.64 | 977193.00 | 64223.73 | 16.12 |
| 2024-07-24 | 6.33 | 6.11 | -0.40 | -6.14 | 613446.97 | 38169.34 | 10.12 |
| 2024-07-23 | 6.35 | 6.51 | 0.08 | 1.24 | 868017.03 | 57522.23 | 14.32 |
| 2024-07-22 | 6.15 | 6.43 | 0.18 | 2.88 | 498858.45 | 31650.13 | 8.23 |
| 2024-07-19 | 6.21 | 6.25 | -0.01 | -0.16 | 492782.69 | 31140.88 | 8.13 |
| 2024-07-18 | 6.20 | 6.26 | -0.15 | -2.34 | 560887.69 | 34551.16 | 9.25 |
| 2024-07-17 | 6.71 | 6.41 | -0.59 | -8.43 | 919547.13 | 60305.92 | 15.17 |
| 2024-07-16 | 6.79 | 7.00 | 0.08 | 1.16 | 960849.22 | 67367.19 | 15.85 |
| 2024-07-15 | 7.20 | 6.92 | 0.02 | 0.29 | 1152388.29 | 82763.76 | 19.01 |
| 2024-07-12 | 6.71 | 6.90 | 0.05 | 0.73 | 1277286.42 | 89942.95 | 21.07 |
| 2024-07-11 | 6.73 | 6.85 | 0.10 | 1.48 | 1302482.66 | 87367.81 | 21.48 |
| 2024-07-10 | 6.36 | 6.75 | 0.96 | 16.58 | 1496995.31 | 102147.82 | 24.69 |
| 2024-07-09 | 5.70 | 5.79 | 0.34 | 6.24 | 453870.69 | 25799.30 | 7.49 |
| 2024-07-08 | 5.67 | 5.45 | -0.26 | -4.55 | 352730.35 | 19321.77 | 5.82 |
| 2024-07-05 | 5.92 | 5.71 | -0.16 | -2.73 | 370396.50 | 21247.36 | 6.11 |
| 2024-07-04 | 6.60 | 5.87 | -0.50 | -7.85 | 624472.50 | 39042.42 | 10.30 |
| 2024-07-03 | 6.15 | 6.37 | 0.13 | 2.08 | 503596.65 | 31922.02 | 8.31 |
| 2024-07-02 | 6.39 | 6.24 | -0.03 | -0.48 | 371990.12 | 23472.53 | 6.14 |
| 2024-07-01 | 6.38 | 6.27 | -0.02 | -0.32 | 444313.50 | 27566.22 | 7.33 |
| 2024-06-28 | 6.18 | 6.29 | 0.01 | 0.16 | 445830.00 | 28341.25 | 7.35 |
| 2024-06-27 | 6.42 | 6.28 | -0.13 | -2.03 | 557008.27 | 35693.56 | 9.19 |
| 2024-06-26 | 6.22 | 6.41 | 0.11 | 1.75 | 464521.50 | 29040.46 | 7.66 |
| 2024-06-25 | 6.50 | 6.30 | -0.30 | -4.55 | 624302.53 | 40139.53 | 10.30 |
| 2024-06-24 | 6.89 | 6.60 | -0.48 | -6.78 | 778826.37 | 52392.87 | 12.85 |
| 2024-06-21 | 6.94 | 7.08 | 0.19 | 2.76 | 951774.50 | 67566.32 | 15.70 |
| 2024-06-20 | 7.27 | 6.89 | -0.45 | -6.13 | 1128301.66 | 79950.70 | 18.61 |
| 2024-06-19 | 7.30 | 7.34 | 0.45 | 6.53 | 1784546.64 | 129922.02 | 29.43 |
| 2024-06-18 | 5.74 | 6.89 | 1.15 | 20.04 | 990362.98 | 64978.92 | 16.34 |
| 2024-06-17 | 5.75 | 5.74 | 0.15 | 2.68 | 519482.07 | 30185.26 | 8.57 |
| 2024-06-14 | 5.63 | 5.59 | -0.07 | -1.24 | 417017.72 | 23233.11 | 6.88 |
| 2024-06-13 | 5.74 | 5.66 | -0.14 | -2.41 | 418051.39 | 23709.03 | 6.90 |
| 2024-06-12 | 5.63 | 5.80 | 0.12 | 2.11 | 466085.23 | 27073.67 | 7.69 |
| 2024-06-11 | 5.59 | 5.68 | 0.08 | 1.43 | 467320.41 | 26085.81 | 7.71 |
| 2024-06-07 | 5.97 | 5.60 | -0.36 | -6.04 | 836647.93 | 48187.65 | 13.80 |
| 2024-06-06 | 6.70 | 5.96 | -1.19 | -16.64 | 1262770.21 | 80227.09 | 20.83 |
| 2024-06-05 | 6.43 | 7.15 | 0.99 | 16.07 | 1574978.65 | 111263.80 | 25.98 |
| 2024-06-04 | 6.23 | 6.16 | -0.27 | -4.20 | 511033.10 | 31972.41 | 8.43 |
| 2024-06-03 | 6.48 | 6.43 | -0.02 | -0.31 | 655895.67 | 42127.05 | 10.82 |
| 2024-05-31 | 6.08 | 6.45 | 0.41 | 6.79 | 634968.98 | 40164.57 | 10.47 |
| 2024-05-30 | 6.00 | 6.04 | 0.02 | 0.33 | 354766.95 | 21373.46 | 5.85 |
| 2024-05-29 | 6.28 | 6.02 | -0.16 | -2.59 | 395133.45 | 24237.02 | 6.52 |
| 2024-05-28 | 6.18 | 6.18 | -0.03 | -0.48 | 361538.00 | 22404.74 | 5.96 |
| 2024-05-27 | 6.21 | 6.21 | -0.08 | -1.27 | 406775.49 | 25335.26 | 6.71 |
| 2024-05-24 | 6.39 | 6.29 | -0.30 | -4.55 | 689258.93 | 43736.94 | 11.37 |
| 2024-05-23 | 6.86 | 6.59 | -0.20 | -2.95 | 688090.82 | 46982.45 | 11.35 |
| 2024-05-22 | 6.85 | 6.79 | -0.19 | -2.72 | 608287.03 | 41603.89 | 10.03 |
| 2024-05-21 | 6.91 | 6.98 | 0.05 | 0.72 | 771398.72 | 53964.29 | 12.72 |
| 2024-05-20 | 6.78 | 6.93 | 0.05 | 0.73 | 802921.95 | 55696.66 | 13.24 |
| 2024-05-17 | 6.54 | 6.88 | 0.38 | 5.85 | 871225.00 | 59149.61 | 14.37 |
| 2024-05-16 | 6.69 | 6.50 | -0.18 | -2.70 | 722044.00 | 48526.13 | 11.91 |
| 2024-05-15 | 6.60 | 6.68 | 0.04 | 0.60 | 627795.76 | 41785.80 | 10.35 |
| 2024-05-14 | 6.85 | 6.64 | -0.22 | -3.21 | 782550.67 | 52253.26 | 12.91 |
| 2024-05-13 | 7.33 | 6.86 | -0.68 | -9.02 | 1048959.16 | 73981.83 | 17.30 |
| 2024-05-10 | 7.57 | 7.54 | -0.35 | -4.44 | 1056257.65 | 80739.55 | 17.42 |
日K线
周K线
月K线
