长荣股份(300195)股票信息
| 股票代码 | 300195 |
| 股票名称 | 长荣股份 |
| 最新价/元 | 6.00 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 12.57 |
| 买入/元 | 6.00 |
| 卖出/元 | 6.01 |
| 昨收/元 | 5.33 |
| 今开/元 | 6.08 |
| 最高/元 | 6.22 |
| 最低/元 | 5.47 |
| 成交量/手 | 418531.19 |
| 成交额/万 | 24475.90 |
| 股净值/元 | 55.00 |
| 市净率 | 0.96 |
| 总市值/万 | 254224.65 |
| 流通值/万 | 188347.49 |
| 换手率/% | 13.33 |
| 入市日期 | 2011-03-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
长荣股份(300195)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 | 6.00 | 0.67 | 12.57 | 418531.19 | 24475.90 | 13.33 |
| 2024-09-30 | 4.80 | 5.33 | 0.65 | 13.89 | 339533.70 | 17093.18 | 10.82 |
| 2024-09-27 | 4.59 | 4.68 | 0.21 | 4.70 | 207602.00 | 9585.60 | 6.61 |
| 2024-09-26 | 4.37 | 4.47 | 0.10 | 2.29 | 127266.30 | 5630.52 | 4.05 |
| 2024-09-25 | 4.39 | 4.37 | 0.07 | 1.63 | 133722.68 | 5869.55 | 4.26 |
| 2024-09-24 | 4.12 | 4.30 | 0.19 | 4.62 | 103209.05 | 4366.75 | 3.29 |
| 2024-09-23 | 4.09 | 4.11 | 0.01 | 0.24 | 56810.00 | 2339.77 | 1.81 |
| 2024-09-20 | 4.15 | 4.10 | -0.04 | -0.97 | 56743.00 | 2332.84 | 1.81 |
| 2024-09-19 | 4.03 | 4.14 | 0.13 | 3.24 | 82804.98 | 3392.84 | 2.64 |
| 2024-09-18 | 4.12 | 4.01 | -0.13 | -3.14 | 85737.00 | 3446.08 | 2.73 |
| 2024-09-13 | 4.22 | 4.14 | -0.10 | -2.36 | 65869.00 | 2740.33 | 2.10 |
| 2024-09-12 | 4.22 | 4.24 | 0.02 | 0.47 | 65821.02 | 2813.19 | 2.10 |
| 2024-09-11 | 4.27 | 4.22 | -0.07 | -1.63 | 52578.00 | 2223.60 | 1.67 |
| 2024-09-10 | 4.25 | 4.29 | 0.07 | 1.66 | 71353.69 | 3025.15 | 2.27 |
| 2024-09-09 | 4.19 | 4.22 | 0.01 | 0.24 | 85342.06 | 3568.19 | 2.72 |
| 2024-09-06 | 4.37 | 4.21 | -0.15 | -3.44 | 122184.07 | 5208.68 | 3.89 |
| 2024-09-05 | 4.38 | 4.36 | -0.03 | -0.68 | 100979.00 | 4408.39 | 3.22 |
| 2024-09-04 | 4.38 | 4.39 | -0.06 | -1.35 | 147729.25 | 6460.60 | 4.71 |
| 2024-09-03 | 4.46 | 4.45 | -0.01 | -0.22 | 215251.82 | 9595.83 | 6.86 |
| 2024-09-02 | 4.33 | 4.46 | 0.08 | 1.83 | 290185.98 | 13027.55 | 9.24 |
| 2024-08-30 | 4.28 | 4.38 | 0.05 | 1.16 | 268331.01 | 11710.57 | 8.55 |
| 2024-08-29 | 4.07 | 4.33 | 0.23 | 5.61 | 257596.84 | 11100.75 | 8.21 |
| 2024-08-28 | 4.01 | 4.10 | 0.09 | 2.24 | 48394.00 | 1975.92 | 1.54 |
| 2024-08-27 | 4.14 | 4.01 | -0.13 | -3.14 | 45296.00 | 1827.24 | 1.44 |
| 2024-08-26 | 4.03 | 4.14 | 0.13 | 3.24 | 41346.01 | 1696.03 | 1.32 |
| 2024-08-23 | 4.08 | 4.01 | -0.06 | -1.47 | 53490.00 | 2152.60 | 1.70 |
| 2024-08-22 | 4.23 | 4.07 | -0.16 | -3.78 | 48709.01 | 2018.77 | 1.55 |
| 2024-08-21 | 4.24 | 4.23 | -0.01 | -0.24 | 39109.29 | 1655.63 | 1.25 |
| 2024-08-20 | 4.33 | 4.24 | -0.09 | -2.08 | 48534.00 | 2067.59 | 1.55 |
| 2024-08-19 | 4.33 | 4.33 | 0.00 | 0.00 | 58294.00 | 2516.32 | 1.86 |
| 2024-08-16 | 4.38 | 4.33 | -0.05 | -1.14 | 88665.00 | 3878.33 | 2.82 |
| 2024-08-15 | 4.25 | 4.38 | 0.10 | 2.34 | 91327.00 | 3953.88 | 2.91 |
| 2024-08-14 | 4.23 | 4.28 | 0.05 | 1.18 | 47821.00 | 2037.78 | 1.52 |
| 2024-08-13 | 4.18 | 4.23 | 0.05 | 1.20 | 45788.00 | 1919.69 | 1.46 |
| 2024-08-12 | 4.23 | 4.18 | -0.05 | -1.18 | 52539.88 | 2225.26 | 1.67 |
| 2024-08-09 | 4.23 | 4.23 | 0.03 | 0.71 | 53416.18 | 2267.84 | 1.70 |
| 2024-08-08 | 4.20 | 4.20 | -0.02 | -0.47 | 39433.70 | 1651.19 | 1.26 |
| 2024-08-07 | 4.23 | 4.22 | -0.01 | -0.24 | 41514.00 | 1762.05 | 1.32 |
| 2024-08-06 | 4.18 | 4.23 | 0.10 | 2.42 | 45090.18 | 1895.71 | 1.44 |
| 2024-08-05 | 4.25 | 4.13 | -0.10 | -2.36 | 46670.00 | 1953.99 | 1.49 |
| 2024-08-02 | 4.29 | 4.23 | -0.08 | -1.86 | 53354.18 | 2276.11 | 1.70 |
| 2024-08-01 | 4.30 | 4.31 | 0.01 | 0.23 | 56538.00 | 2428.93 | 1.80 |
| 2024-07-31 | 4.14 | 4.30 | 0.16 | 3.87 | 66132.00 | 2802.80 | 2.11 |
| 2024-07-30 | 4.11 | 4.14 | 0.03 | 0.73 | 41280.00 | 1701.10 | 1.32 |
| 2024-07-29 | 4.07 | 4.11 | 0.04 | 0.98 | 59552.00 | 2443.69 | 1.90 |
| 2024-07-26 | 3.95 | 4.07 | 0.11 | 2.78 | 61587.00 | 2489.08 | 1.96 |
| 2024-07-25 | 3.84 | 3.96 | 0.09 | 2.33 | 51872.00 | 2026.95 | 1.65 |
| 2024-07-24 | 3.95 | 3.87 | -0.08 | -2.03 | 59323.00 | 2306.53 | 1.89 |
| 2024-07-23 | 4.04 | 3.95 | -0.06 | -1.50 | 44037.00 | 1771.58 | 1.40 |
| 2024-07-22 | 3.95 | 4.01 | 0.07 | 1.78 | 53864.00 | 2146.48 | 1.72 |
| 2024-07-19 | 3.87 | 3.94 | 0.03 | 0.77 | 48715.00 | 1916.98 | 1.55 |
| 2024-07-18 | 3.95 | 3.91 | -0.06 | -1.51 | 69583.04 | 2692.05 | 2.22 |
| 2024-07-17 | 4.04 | 3.97 | -0.08 | -1.98 | 52257.04 | 2085.31 | 1.67 |
| 2024-07-16 | 4.05 | 4.05 | -0.01 | -0.25 | 46478.04 | 1870.65 | 1.48 |
| 2024-07-15 | 4.19 | 4.06 | -0.14 | -3.33 | 57465.04 | 2334.67 | 1.83 |
| 2024-07-12 | 4.18 | 4.20 | 0.01 | 0.24 | 57156.00 | 2397.34 | 1.82 |
| 2024-07-11 | 4.08 | 4.19 | 0.21 | 5.28 | 75673.00 | 3131.33 | 2.41 |
| 2024-07-10 | 4.03 | 3.98 | -0.08 | -1.97 | 50476.00 | 2033.07 | 1.61 |
| 2024-07-09 | 4.00 | 4.06 | 0.07 | 1.75 | 69804.00 | 2786.54 | 2.23 |
| 2024-07-08 | 4.11 | 3.99 | -0.17 | -4.09 | 61414.00 | 2473.07 | 1.96 |
| 2024-07-05 | 4.08 | 4.16 | 0.09 | 2.21 | 53763.00 | 2207.65 | 1.71 |
| 2024-07-04 | 4.24 | 4.07 | -0.19 | -4.46 | 72203.00 | 2982.40 | 2.30 |
| 2024-07-03 | 4.19 | 4.26 | 0.07 | 1.67 | 70101.00 | 2969.71 | 2.24 |
| 2024-07-02 | 4.13 | 4.19 | 0.06 | 1.45 | 56530.00 | 2369.48 | 1.80 |
| 2024-07-01 | 4.18 | 4.13 | -0.06 | -1.43 | 61879.00 | 2542.26 | 1.97 |
| 2024-06-28 | 4.16 | 4.19 | 0.02 | 0.48 | 58047.00 | 2448.19 | 1.85 |
| 2024-06-27 | 4.19 | 4.17 | -0.04 | -0.95 | 65714.00 | 2774.51 | 2.10 |
| 2024-06-26 | 4.00 | 4.21 | 0.18 | 4.47 | 69876.00 | 2874.33 | 2.23 |
| 2024-06-25 | 3.96 | 4.03 | 0.07 | 1.77 | 77224.00 | 3116.18 | 2.46 |
| 2024-06-24 | 4.13 | 3.96 | -0.20 | -4.81 | 67365.00 | 2690.48 | 2.15 |
| 2024-06-21 | 4.23 | 4.16 | -0.05 | -1.19 | 38200.00 | 1598.41 | 1.22 |
| 2024-06-20 | 4.30 | 4.21 | -0.10 | -2.32 | 51236.00 | 2170.11 | 1.63 |
| 2024-06-19 | 4.30 | 4.31 | 0.02 | 0.47 | 54695.15 | 2348.81 | 1.74 |
| 2024-06-18 | 4.08 | 4.29 | 0.20 | 4.89 | 91196.00 | 3854.25 | 2.91 |
| 2024-06-17 | 4.14 | 4.09 | -0.10 | -2.39 | 60195.00 | 2486.53 | 1.92 |
| 2024-06-14 | 4.21 | 4.19 | -0.05 | -1.18 | 54987.00 | 2303.04 | 1.75 |
| 2024-06-13 | 4.24 | 4.24 | -0.01 | -0.24 | 73305.00 | 3087.49 | 2.34 |
| 2024-06-12 | 4.10 | 4.25 | 0.17 | 4.17 | 73154.00 | 3067.52 | 2.33 |
| 2024-06-11 | 4.13 | 4.08 | -0.08 | -1.92 | 77049.00 | 3124.82 | 2.46 |
| 2024-06-07 | 3.98 | 4.16 | 0.26 | 6.67 | 104202.00 | 4270.50 | 3.32 |
| 2024-06-06 | 4.22 | 3.90 | -0.30 | -7.14 | 123954.00 | 4936.84 | 3.95 |
| 2024-06-05 | 4.31 | 4.20 | -0.16 | -3.67 | 69567.00 | 2962.52 | 2.22 |
| 2024-06-04 | 4.52 | 4.36 | -0.17 | -3.75 | 101766.00 | 4427.70 | 3.25 |
| 2024-06-03 | 4.75 | 4.53 | -0.22 | -4.63 | 87760.00 | 4020.66 | 2.80 |
| 2024-05-31 | 4.63 | 4.75 | 0.10 | 2.15 | 53348.00 | 2520.29 | 1.70 |
| 2024-05-30 | 4.62 | 4.65 | -0.02 | -0.43 | 43239.00 | 2006.88 | 1.38 |
| 2024-05-29 | 4.66 | 4.67 | 0.02 | 0.43 | 46568.00 | 2178.04 | 1.48 |
| 2024-05-28 | 4.69 | 4.65 | -0.04 | -0.85 | 37927.00 | 1775.48 | 1.21 |
| 2024-05-27 | 4.75 | 4.69 | 0.02 | 0.43 | 51775.00 | 2405.89 | 1.65 |
| 2024-05-24 | 4.78 | 4.67 | -0.11 | -2.30 | 40546.00 | 1922.11 | 1.29 |
| 2024-05-23 | 4.90 | 4.78 | -0.12 | -2.45 | 48646.00 | 2335.33 | 1.55 |
| 2024-05-22 | 4.82 | 4.90 | 0.06 | 1.24 | 47601.00 | 2322.98 | 1.52 |
| 2024-05-21 | 4.87 | 4.84 | -0.06 | -1.22 | 54917.00 | 2642.98 | 1.75 |
| 2024-05-20 | 4.90 | 4.90 | -0.03 | -0.61 | 60183.00 | 2953.44 | 1.92 |
| 2024-05-17 | 4.85 | 4.93 | 0.10 | 2.07 | 47242.00 | 2302.41 | 1.51 |
| 2024-05-16 | 4.75 | 4.83 | 0.10 | 2.11 | 61572.00 | 2978.22 | 1.96 |
| 2024-05-15 | 4.72 | 4.73 | -0.02 | -0.42 | 57495.39 | 2740.51 | 1.83 |
| 2024-05-14 | 4.66 | 4.75 | 0.08 | 1.71 | 62051.00 | 2938.85 | 1.98 |
| 2024-05-13 | 4.80 | 4.67 | -0.18 | -3.71 | 82085.00 | 3859.70 | 2.62 |
| 2024-05-10 | 4.97 | 4.85 | -0.10 | -2.02 | 75768.00 | 3685.15 | 2.42 |
日K线
周K线
月K线
