长海股份(300196)股票信息
| 股票代码 | 300196 |
| 股票名称 | 长海股份 |
| 最新价/元 | 12.89 |
| 涨跌额/元 | 1.00 |
| 涨跌幅/% | 8.41 |
| 买入/元 | 12.89 |
| 卖出/元 | 12.90 |
| 昨收/元 | 11.89 |
| 今开/元 | 13.90 |
| 最高/元 | 13.98 |
| 最低/元 | 12.03 |
| 成交量/手 | 126733.43 |
| 成交额/万 | 16399.41 |
| 股净值/元 | 17.90 |
| 市净率 | 1.19 |
| 总市值/万 | 526835.63 |
| 流通值/万 | 317503.04 |
| 换手率/% | 5.15 |
| 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 |
长海股份(300196)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 | 13.90 | 12.89 | 1.00 | 8.41 | 126733.43 | 16399.41 | 5.15 |
| 2024-09-30 | 11.12 | 11.89 | 1.36 | 12.92 | 85461.34 | 9733.38 | 3.47 |
| 2024-09-27 | 10.45 | 10.53 | 0.37 | 3.64 | 37444.46 | 3911.09 | 1.52 |
| 2024-09-26 | 9.80 | 10.16 | 0.32 | 3.25 | 24857.00 | 2482.78 | 1.01 |
| 2024-09-25 | 9.86 | 9.84 | 0.01 | 0.10 | 27796.00 | 2767.13 | 1.13 |
| 2024-09-24 | 9.59 | 9.83 | 0.29 | 3.04 | 26222.85 | 2543.58 | 1.06 |
| 2024-09-23 | 9.64 | 9.54 | -0.09 | -0.94 | 9963.00 | 953.29 | 0.40 |
| 2024-09-20 | 9.73 | 9.63 | -0.10 | -1.03 | 14202.00 | 1365.64 | 0.58 |
| 2024-09-19 | 9.30 | 9.73 | 0.54 | 5.88 | 43647.29 | 4182.97 | 1.77 |
| 2024-09-18 | 9.15 | 9.19 | 0.07 | 0.77 | 10449.28 | 948.52 | 0.42 |
| 2024-09-13 | 9.28 | 9.12 | -0.10 | -1.09 | 11144.00 | 1017.98 | 0.45 |
| 2024-09-12 | 9.27 | 9.22 | -0.08 | -0.86 | 8447.00 | 786.77 | 0.34 |
| 2024-09-11 | 9.26 | 9.30 | -0.05 | -0.54 | 9983.00 | 928.93 | 0.41 |
| 2024-09-10 | 9.49 | 9.35 | -0.14 | -1.48 | 18746.00 | 1758.67 | 0.76 |
| 2024-09-09 | 9.38 | 9.49 | 0.08 | 0.85 | 12981.66 | 1223.98 | 0.53 |
| 2024-09-06 | 9.39 | 9.41 | 0.02 | 0.21 | 15273.26 | 1428.41 | 0.62 |
| 2024-09-05 | 9.41 | 9.39 | -0.01 | -0.11 | 10718.00 | 1006.51 | 0.44 |
| 2024-09-04 | 9.40 | 9.40 | -0.05 | -0.53 | 15170.00 | 1429.96 | 0.62 |
| 2024-09-03 | 9.37 | 9.45 | 0.07 | 0.75 | 18283.40 | 1714.46 | 0.74 |
| 2024-09-02 | 9.58 | 9.38 | -0.17 | -1.78 | 20324.00 | 1914.79 | 0.83 |
| 2024-08-30 | 9.41 | 9.55 | 0.14 | 1.49 | 25338.00 | 2412.30 | 1.03 |
| 2024-08-29 | 9.15 | 9.41 | 0.18 | 1.95 | 23997.10 | 2248.16 | 0.97 |
| 2024-08-28 | 9.30 | 9.23 | -0.14 | -1.49 | 25300.20 | 2367.74 | 1.03 |
| 2024-08-27 | 9.23 | 9.37 | 0.08 | 0.86 | 23001.44 | 2127.00 | 0.93 |
| 2024-08-26 | 9.21 | 9.29 | 0.03 | 0.32 | 41036.29 | 3858.64 | 1.67 |
| 2024-08-23 | 9.06 | 9.26 | 0.14 | 1.54 | 34058.34 | 3167.06 | 1.38 |
| 2024-08-22 | 9.24 | 9.12 | -0.13 | -1.41 | 9334.00 | 857.05 | 0.38 |
| 2024-08-21 | 8.95 | 9.25 | 0.20 | 2.21 | 10308.00 | 945.14 | 0.42 |
| 2024-08-20 | 9.25 | 9.05 | -0.15 | -1.63 | 12334.77 | 1118.07 | 0.50 |
| 2024-08-19 | 9.24 | 9.20 | -0.04 | -0.43 | 8540.00 | 789.51 | 0.35 |
| 2024-08-16 | 9.30 | 9.24 | -0.08 | -0.86 | 9265.23 | 859.54 | 0.38 |
| 2024-08-15 | 9.27 | 9.32 | 0.03 | 0.32 | 12302.77 | 1151.41 | 0.50 |
| 2024-08-14 | 9.39 | 9.29 | -0.12 | -1.28 | 12039.00 | 1128.24 | 0.49 |
| 2024-08-13 | 9.32 | 9.41 | 0.03 | 0.32 | 9136.00 | 854.99 | 0.37 |
| 2024-08-12 | 9.49 | 9.38 | -0.08 | -0.85 | 11570.00 | 1087.11 | 0.47 |
| 2024-08-09 | 9.58 | 9.46 | -0.08 | -0.84 | 11621.00 | 1116.18 | 0.47 |
| 2024-08-08 | 9.45 | 9.54 | 0.10 | 1.06 | 10180.00 | 967.56 | 0.41 |
| 2024-08-07 | 9.62 | 9.44 | -0.07 | -0.74 | 12241.99 | 1160.90 | 0.50 |
| 2024-08-06 | 9.45 | 9.51 | 0.08 | 0.85 | 8152.00 | 775.54 | 0.33 |
| 2024-08-05 | 9.60 | 9.43 | -0.18 | -1.87 | 10697.00 | 1023.43 | 0.43 |
| 2024-08-02 | 9.69 | 9.61 | -0.11 | -1.13 | 13678.00 | 1328.73 | 0.56 |
| 2024-08-01 | 9.74 | 9.72 | -0.04 | -0.41 | 13697.00 | 1335.06 | 0.56 |
| 2024-07-31 | 9.42 | 9.76 | 0.31 | 3.28 | 18222.00 | 1756.29 | 0.74 |
| 2024-07-30 | 9.48 | 9.45 | -0.05 | -0.53 | 9237.00 | 872.60 | 0.38 |
| 2024-07-29 | 9.70 | 9.50 | -0.18 | -1.86 | 12674.00 | 1211.97 | 0.51 |
| 2024-07-26 | 9.41 | 9.68 | 0.29 | 3.09 | 17637.00 | 1708.32 | 0.72 |
| 2024-07-25 | 9.27 | 9.39 | 0.16 | 1.73 | 15167.26 | 1424.01 | 0.62 |
| 2024-07-24 | 9.31 | 9.23 | -0.03 | -0.32 | 11022.00 | 1019.49 | 0.45 |
| 2024-07-23 | 9.46 | 9.26 | -0.17 | -1.80 | 9392.00 | 878.63 | 0.38 |
| 2024-07-22 | 9.40 | 9.43 | 0.02 | 0.21 | 8865.00 | 834.28 | 0.36 |
| 2024-07-19 | 9.31 | 9.41 | 0.08 | 0.86 | 7886.00 | 738.05 | 0.32 |
| 2024-07-18 | 9.27 | 9.33 | 0.02 | 0.22 | 13066.00 | 1205.15 | 0.53 |
| 2024-07-17 | 9.40 | 9.31 | -0.12 | -1.27 | 15517.00 | 1448.89 | 0.63 |
| 2024-07-16 | 9.55 | 9.43 | -0.23 | -2.38 | 17732.28 | 1678.80 | 0.72 |
| 2024-07-15 | 9.86 | 9.66 | -0.20 | -2.03 | 17398.00 | 1676.90 | 0.71 |
| 2024-07-12 | 9.82 | 9.86 | 0.04 | 0.41 | 17625.00 | 1736.93 | 0.72 |
| 2024-07-11 | 9.59 | 9.82 | 0.37 | 3.92 | 15874.00 | 1544.06 | 0.64 |
| 2024-07-10 | 9.45 | 9.45 | -0.01 | -0.11 | 14933.00 | 1415.19 | 0.61 |
| 2024-07-09 | 9.63 | 9.46 | -0.14 | -1.46 | 26604.47 | 2515.44 | 1.08 |
| 2024-07-08 | 9.92 | 9.60 | -0.29 | -2.93 | 21564.00 | 2082.30 | 0.88 |
| 2024-07-05 | 9.84 | 9.89 | 0.04 | 0.41 | 6548.00 | 644.92 | 0.27 |
| 2024-07-04 | 9.89 | 9.85 | -0.06 | -0.61 | 16778.00 | 1653.68 | 0.68 |
| 2024-07-03 | 10.04 | 9.91 | -0.07 | -0.70 | 18677.59 | 1862.27 | 0.76 |
| 2024-07-02 | 10.21 | 9.98 | -0.27 | -2.63 | 18693.00 | 1884.06 | 0.76 |
| 2024-07-01 | 10.09 | 10.25 | 0.12 | 1.19 | 12040.00 | 1229.07 | 0.49 |
| 2024-06-28 | 10.12 | 10.13 | 0.03 | 0.30 | 11720.00 | 1193.23 | 0.48 |
| 2024-06-27 | 10.24 | 10.10 | -0.11 | -1.08 | 16714.00 | 1703.66 | 0.68 |
| 2024-06-26 | 10.11 | 10.21 | 0.19 | 1.90 | 18778.81 | 1901.25 | 0.76 |
| 2024-06-25 | 9.98 | 10.02 | 0.09 | 0.91 | 20486.00 | 2056.01 | 0.83 |
| 2024-06-24 | 10.38 | 9.93 | -0.45 | -4.34 | 34313.00 | 3433.81 | 1.39 |
| 2024-06-21 | 10.38 | 10.38 | -0.02 | -0.19 | 12168.00 | 1262.09 | 0.49 |
| 2024-06-20 | 10.60 | 10.40 | -0.20 | -1.89 | 19052.00 | 1988.65 | 0.77 |
| 2024-06-19 | 10.79 | 10.60 | -0.15 | -1.40 | 23697.00 | 2523.85 | 0.96 |
| 2024-06-18 | 10.76 | 10.75 | 0.05 | 0.47 | 12092.10 | 1297.67 | 0.49 |
| 2024-06-17 | 10.88 | 10.70 | -0.25 | -2.28 | 28065.10 | 2999.91 | 1.14 |
| 2024-06-14 | 10.90 | 10.95 | 0.03 | 0.28 | 21010.00 | 2278.39 | 0.85 |
| 2024-06-13 | 11.22 | 10.92 | -0.30 | -2.67 | 25584.93 | 2808.41 | 1.04 |
| 2024-06-12 | 11.13 | 11.22 | 0.09 | 0.81 | 8349.00 | 935.20 | 0.34 |
| 2024-06-11 | 11.10 | 11.13 | 0.03 | 0.27 | 16342.00 | 1807.13 | 0.66 |
| 2024-06-07 | 11.40 | 11.10 | -0.12 | -1.07 | 22945.00 | 2553.58 | 0.93 |
| 2024-06-06 | 11.86 | 11.22 | -0.64 | -5.40 | 35147.00 | 3991.03 | 1.43 |
| 2024-06-05 | 11.92 | 11.86 | -0.15 | -1.25 | 14031.00 | 1681.27 | 0.57 |
| 2024-06-04 | 11.66 | 12.01 | 0.37 | 3.18 | 24171.00 | 2841.16 | 0.98 |
| 2024-06-03 | 11.76 | 11.64 | -0.12 | -1.02 | 19010.00 | 2210.59 | 0.77 |
| 2024-05-31 | 11.76 | 11.76 | 0.01 | 0.09 | 14873.00 | 1749.39 | 0.60 |
| 2024-05-30 | 11.87 | 11.75 | -0.16 | -1.34 | 14086.04 | 1659.94 | 0.57 |
| 2024-05-29 | 11.61 | 11.91 | 0.28 | 2.41 | 20826.04 | 2465.59 | 0.85 |
| 2024-05-28 | 11.71 | 11.78 | -0.02 | -0.17 | 23549.00 | 2769.97 | 0.96 |
| 2024-05-27 | 11.66 | 11.80 | 0.07 | 0.60 | 20035.00 | 2344.30 | 0.81 |
| 2024-05-24 | 11.76 | 11.73 | -0.04 | -0.34 | 31458.00 | 3714.37 | 1.28 |
| 2024-05-23 | 12.24 | 11.77 | -0.48 | -3.92 | 39018.00 | 4611.31 | 1.58 |
| 2024-05-22 | 12.29 | 12.25 | 0.19 | 1.58 | 26805.20 | 3273.08 | 1.09 |
| 2024-05-21 | 12.24 | 12.06 | -0.15 | -1.23 | 28931.20 | 3494.26 | 1.17 |
| 2024-05-20 | 12.27 | 12.21 | 0.33 | 2.78 | 42868.29 | 5257.47 | 1.74 |
| 2024-05-17 | 11.82 | 11.88 | 0.04 | 0.34 | 36190.04 | 4240.58 | 1.47 |
| 2024-05-16 | 11.62 | 11.84 | 0.23 | 1.98 | 32890.00 | 3884.51 | 1.34 |
| 2024-05-15 | 11.70 | 11.61 | -0.19 | -1.61 | 30013.99 | 3486.05 | 1.22 |
| 2024-05-14 | 11.85 | 11.80 | -0.05 | -0.42 | 30227.00 | 3595.45 | 1.23 |
| 2024-05-13 | 11.94 | 11.85 | -0.28 | -2.31 | 48533.00 | 5727.59 | 1.97 |
| 2024-05-10 | 12.28 | 12.13 | -0.12 | -0.98 | 44160.00 | 5409.53 | 1.79 |
日K线
周K线
月K线
