高盟新材(300200)股票信息
| 股票代码 | 300200 |
| 股票名称 | 高盟新材 |
| 最新价/元 | 9.83 |
| 涨跌额/元 | 1.26 |
| 涨跌幅/% | 14.70 |
| 买入/元 | 9.82 |
| 卖出/元 | 9.83 |
| 昨收/元 | 8.57 |
| 今开/元 | 9.91 |
| 最高/元 | 10.19 |
| 最低/元 | 8.89 |
| 成交量/手 | 425134.47 |
| 成交额/万 | 40790.92 |
| 股净值/元 | -12.29 |
| 市净率 | 2.70 |
| 总市值/万 | 423646.66 |
| 流通值/万 | 416192.19 |
| 换手率/% | 10.04 |
| 入市日期 | 2011-04-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
高盟新材(300200)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 | 9.91 | 9.83 | 1.26 | 14.70 | 425134.47 | 40790.92 | 10.04 |
| 2024-09-30 | 7.82 | 8.57 | 1.02 | 13.51 | 331311.72 | 26951.66 | 7.83 |
| 2024-09-27 | 7.20 | 7.55 | 0.41 | 5.74 | 185106.60 | 13637.07 | 4.37 |
| 2024-09-26 | 7.03 | 7.14 | 0.11 | 1.57 | 115744.20 | 8163.76 | 2.73 |
| 2024-09-25 | 7.00 | 7.03 | 0.03 | 0.43 | 169679.37 | 11994.50 | 4.01 |
| 2024-09-24 | 6.86 | 7.00 | 0.13 | 1.89 | 174775.35 | 12052.49 | 4.13 |
| 2024-09-23 | 6.79 | 6.87 | 0.02 | 0.29 | 116257.92 | 7918.40 | 2.75 |
| 2024-09-20 | 6.80 | 6.85 | -0.14 | -2.00 | 175488.20 | 11989.35 | 4.14 |
| 2024-09-19 | 6.35 | 6.99 | 0.60 | 9.39 | 231294.87 | 16412.25 | 5.46 |
| 2024-09-18 | 6.38 | 6.39 | 0.09 | 1.43 | 67897.03 | 4349.42 | 1.60 |
| 2024-09-13 | 6.42 | 6.30 | -0.11 | -1.72 | 35834.20 | 2273.94 | 0.85 |
| 2024-09-12 | 6.41 | 6.41 | -0.01 | -0.16 | 29097.00 | 1883.50 | 0.69 |
| 2024-09-11 | 6.52 | 6.42 | -0.13 | -1.99 | 33497.00 | 2167.70 | 0.79 |
| 2024-09-10 | 6.52 | 6.55 | 0.08 | 1.24 | 41422.00 | 2702.25 | 0.98 |
| 2024-09-09 | 6.49 | 6.47 | -0.02 | -0.31 | 32510.60 | 2127.82 | 0.77 |
| 2024-09-06 | 6.66 | 6.49 | -0.14 | -2.11 | 30456.00 | 2005.03 | 0.72 |
| 2024-09-05 | 6.62 | 6.63 | 0.01 | 0.15 | 28667.00 | 1907.89 | 0.68 |
| 2024-09-04 | 6.60 | 6.62 | -0.02 | -0.30 | 39721.80 | 2639.72 | 0.94 |
| 2024-09-03 | 6.60 | 6.64 | 0.06 | 0.91 | 28320.20 | 1877.69 | 0.67 |
| 2024-09-02 | 6.76 | 6.58 | -0.16 | -2.37 | 39686.80 | 2651.71 | 0.94 |
| 2024-08-30 | 6.59 | 6.74 | 0.16 | 2.43 | 58002.95 | 3916.59 | 1.37 |
| 2024-08-29 | 6.46 | 6.58 | 0.12 | 1.86 | 35335.35 | 2309.77 | 0.83 |
| 2024-08-28 | 6.40 | 6.46 | 0.05 | 0.78 | 30616.95 | 1979.82 | 0.72 |
| 2024-08-27 | 6.61 | 6.41 | -0.19 | -2.88 | 39348.80 | 2538.54 | 0.93 |
| 2024-08-26 | 6.48 | 6.60 | 0.14 | 2.17 | 36156.00 | 2379.00 | 0.85 |
| 2024-08-23 | 6.50 | 6.46 | -0.05 | -0.77 | 41917.20 | 2711.68 | 0.99 |
| 2024-08-22 | 6.68 | 6.51 | -0.18 | -2.69 | 35951.77 | 2365.43 | 0.85 |
| 2024-08-21 | 6.65 | 6.69 | 0.04 | 0.60 | 29988.80 | 2007.54 | 0.71 |
| 2024-08-20 | 6.69 | 6.65 | -0.04 | -0.60 | 40116.00 | 2659.75 | 0.95 |
| 2024-08-19 | 6.70 | 6.69 | -0.05 | -0.74 | 46410.00 | 3117.29 | 1.10 |
| 2024-08-16 | 6.86 | 6.74 | -0.16 | -2.32 | 92588.80 | 6318.37 | 2.19 |
| 2024-08-15 | 7.00 | 6.90 | -0.39 | -5.35 | 128775.60 | 8814.51 | 3.04 |
| 2024-08-14 | 7.18 | 7.29 | 0.06 | 0.83 | 41959.00 | 3055.11 | 0.99 |
| 2024-08-13 | 7.00 | 7.23 | 0.19 | 2.70 | 30442.00 | 2163.12 | 0.72 |
| 2024-08-12 | 7.08 | 7.04 | -0.08 | -1.12 | 34941.00 | 2456.31 | 0.82 |
| 2024-08-09 | 7.16 | 7.12 | -0.01 | -0.14 | 34280.60 | 2456.77 | 0.81 |
| 2024-08-08 | 7.21 | 7.13 | -0.15 | -2.06 | 41783.00 | 2991.64 | 0.99 |
| 2024-08-07 | 7.18 | 7.28 | 0.09 | 1.25 | 38077.20 | 2768.56 | 0.90 |
| 2024-08-06 | 7.33 | 7.19 | 0.03 | 0.42 | 49700.00 | 3585.07 | 1.17 |
| 2024-08-05 | 7.54 | 7.16 | -0.40 | -5.29 | 61440.02 | 4527.79 | 1.45 |
| 2024-08-02 | 7.63 | 7.56 | -0.10 | -1.31 | 44751.00 | 3418.53 | 1.06 |
| 2024-08-01 | 7.70 | 7.66 | -0.04 | -0.52 | 53671.20 | 4132.59 | 1.27 |
| 2024-07-31 | 7.41 | 7.70 | 0.29 | 3.91 | 72952.19 | 5536.57 | 1.72 |
| 2024-07-30 | 7.30 | 7.41 | 0.09 | 1.23 | 50322.00 | 3701.18 | 1.19 |
| 2024-07-29 | 7.37 | 7.32 | -0.04 | -0.54 | 31175.00 | 2282.11 | 0.74 |
| 2024-07-26 | 7.15 | 7.36 | 0.23 | 3.23 | 53281.60 | 3894.81 | 1.26 |
| 2024-07-25 | 7.10 | 7.13 | -0.06 | -0.83 | 48758.60 | 3479.71 | 1.15 |
| 2024-07-24 | 7.38 | 7.19 | -0.29 | -3.88 | 64709.19 | 4740.74 | 1.53 |
| 2024-07-23 | 7.52 | 7.48 | -0.01 | -0.13 | 79144.60 | 5983.48 | 1.87 |
| 2024-07-22 | 7.57 | 7.49 | -0.08 | -1.06 | 58303.00 | 4376.25 | 1.38 |
| 2024-07-19 | 7.35 | 7.57 | 0.15 | 2.02 | 111794.00 | 8473.64 | 2.64 |
| 2024-07-18 | 7.22 | 7.42 | 0.17 | 2.35 | 84779.19 | 6230.18 | 2.00 |
| 2024-07-17 | 7.50 | 7.25 | -0.26 | -3.46 | 52019.80 | 3814.41 | 1.23 |
| 2024-07-16 | 7.57 | 7.51 | -0.06 | -0.79 | 49236.00 | 3676.17 | 1.16 |
| 2024-07-15 | 7.68 | 7.57 | -0.11 | -1.43 | 48171.00 | 3656.52 | 1.14 |
| 2024-07-12 | 7.82 | 7.68 | -0.15 | -1.92 | 58106.20 | 4485.30 | 1.37 |
| 2024-07-11 | 7.61 | 7.83 | 0.40 | 5.38 | 104909.00 | 8110.51 | 2.48 |
| 2024-07-10 | 7.60 | 7.43 | -0.20 | -2.62 | 64319.60 | 4852.76 | 1.52 |
| 2024-07-09 | 7.25 | 7.63 | 0.32 | 4.38 | 77917.39 | 5820.50 | 1.84 |
| 2024-07-08 | 7.46 | 7.31 | -0.19 | -2.53 | 51234.00 | 3782.48 | 1.21 |
| 2024-07-05 | 7.42 | 7.50 | 0.05 | 0.67 | 64614.60 | 4783.13 | 1.52 |
| 2024-07-04 | 7.68 | 7.45 | -0.23 | -3.00 | 71845.00 | 5427.17 | 1.70 |
| 2024-07-03 | 7.83 | 7.68 | -0.18 | -2.29 | 71202.00 | 5491.42 | 1.68 |
| 2024-07-02 | 7.97 | 7.86 | -0.10 | -1.26 | 91105.00 | 7143.04 | 2.15 |
| 2024-07-01 | 7.70 | 7.96 | 0.18 | 2.31 | 111174.60 | 8748.85 | 2.62 |
| 2024-06-28 | 7.55 | 7.78 | 0.27 | 3.60 | 137957.34 | 10738.42 | 3.26 |
| 2024-06-27 | 7.82 | 7.51 | -0.38 | -4.82 | 120198.00 | 9186.71 | 2.84 |
| 2024-06-26 | 7.63 | 7.89 | 0.23 | 3.00 | 118875.00 | 9183.42 | 2.81 |
| 2024-06-25 | 7.70 | 7.66 | -0.07 | -0.91 | 106802.80 | 8173.68 | 2.52 |
| 2024-06-24 | 8.02 | 7.73 | -0.49 | -5.96 | 202516.20 | 15917.27 | 4.78 |
| 2024-06-21 | 8.55 | 8.22 | -0.55 | -6.27 | 287492.19 | 23977.28 | 6.78 |
| 2024-06-20 | 8.65 | 8.77 | 0.38 | 4.53 | 461653.19 | 40787.54 | 10.89 |
| 2024-06-19 | 8.20 | 8.39 | 0.10 | 1.21 | 225170.79 | 18783.72 | 5.31 |
| 2024-06-18 | 8.08 | 8.29 | 0.26 | 3.24 | 188630.22 | 15514.42 | 4.45 |
| 2024-06-17 | 8.06 | 8.03 | -0.06 | -0.74 | 114722.14 | 9198.62 | 2.71 |
| 2024-06-14 | 8.11 | 8.09 | -0.11 | -1.34 | 144213.76 | 11643.16 | 3.40 |
| 2024-06-13 | 8.12 | 8.20 | 0.02 | 0.24 | 236039.63 | 19580.02 | 5.57 |
| 2024-06-12 | 8.11 | 8.18 | -0.07 | -0.85 | 213330.80 | 17389.13 | 5.03 |
| 2024-06-11 | 7.64 | 8.25 | 0.60 | 7.84 | 310681.80 | 24883.12 | 7.33 |
| 2024-06-07 | 7.40 | 7.65 | 0.33 | 4.51 | 182167.03 | 13963.53 | 4.30 |
| 2024-06-06 | 7.49 | 7.32 | -0.28 | -3.68 | 170441.00 | 12795.02 | 4.02 |
| 2024-06-05 | 8.01 | 7.60 | -0.53 | -6.52 | 226815.79 | 17827.10 | 5.35 |
| 2024-06-04 | 8.28 | 8.13 | -0.45 | -5.25 | 235239.20 | 18968.07 | 5.55 |
| 2024-06-03 | 8.10 | 8.58 | 0.43 | 5.28 | 341311.83 | 28679.64 | 8.05 |
| 2024-05-31 | 8.40 | 8.15 | -0.34 | -4.01 | 253905.09 | 20903.73 | 5.99 |
| 2024-05-30 | 8.40 | 8.49 | -0.11 | -1.28 | 342760.00 | 29022.05 | 8.09 |
| 2024-05-29 | 7.80 | 8.60 | 0.58 | 7.23 | 457348.22 | 38647.95 | 10.79 |
| 2024-05-28 | 7.85 | 8.02 | 0.09 | 1.14 | 349022.00 | 27923.71 | 8.24 |
| 2024-05-27 | 7.41 | 7.93 | 0.58 | 7.89 | 241418.42 | 18556.07 | 5.70 |
| 2024-05-24 | 7.44 | 7.35 | -0.07 | -0.94 | 59461.60 | 4415.52 | 1.40 |
| 2024-05-23 | 7.57 | 7.42 | -0.20 | -2.63 | 88798.00 | 6612.68 | 2.10 |
| 2024-05-22 | 7.51 | 7.62 | 0.11 | 1.47 | 77264.80 | 5842.54 | 1.82 |
| 2024-05-21 | 7.60 | 7.51 | -0.11 | -1.44 | 69653.60 | 5237.73 | 1.64 |
| 2024-05-20 | 7.64 | 7.62 | -0.04 | -0.52 | 98814.00 | 7505.67 | 2.33 |
| 2024-05-17 | 7.48 | 7.66 | 0.16 | 2.13 | 108775.60 | 8223.75 | 2.57 |
| 2024-05-16 | 7.38 | 7.50 | 0.08 | 1.08 | 111932.60 | 8469.35 | 2.64 |
| 2024-05-15 | 7.32 | 7.42 | 0.11 | 1.51 | 89054.34 | 6606.03 | 2.10 |
| 2024-05-14 | 7.25 | 7.31 | 0.03 | 0.41 | 73702.00 | 5405.82 | 1.74 |
| 2024-05-13 | 7.49 | 7.28 | -0.24 | -3.19 | 97113.60 | 7122.34 | 2.29 |
| 2024-05-10 | 7.65 | 7.52 | -0.17 | -2.21 | 123378.60 | 9313.20 | 2.91 |
日K线
周K线
月K线
