欣旺达(300207)股票信息
| 股票代码 | 300207 |
| 股票名称 | 欣旺达 |
| 最新价/元 | 26.29 |
| 涨跌额/元 | 4.33 |
| 涨跌幅/% | 19.72 |
| 买入/元 | 26.29 |
| 卖出/元 | 26.30 |
| 昨收/元 | 21.96 |
| 今开/元 | 26.35 |
| 最高/元 | 26.35 |
| 最低/元 | 23.80 |
| 成交量/手 | 1783636.87 |
| 成交额/万 | 454657.93 |
| 股净值/元 | 45.33 |
| 市净率 | 2.08 |
| 总市值/万 | 4895769.17 |
| 流通值/万 | 4543164.20 |
| 换手率/% | 10.32 |
| 入市日期 | 2011-04-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
欣旺达(300207)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 | 26.35 | 26.29 | 4.33 | 19.72 | 1783636.87 | 454657.93 | 10.32 |
| 2024-09-30 | 19.55 | 21.96 | 3.59 | 19.54 | 1367217.65 | 280191.77 | 7.91 |
| 2024-09-27 | 17.28 | 18.37 | 1.48 | 8.76 | 867151.36 | 155871.74 | 5.02 |
| 2024-09-26 | 16.54 | 16.89 | 0.38 | 2.30 | 468930.62 | 78005.71 | 2.71 |
| 2024-09-25 | 16.26 | 16.51 | 0.46 | 2.87 | 627050.73 | 104537.69 | 3.63 |
| 2024-09-24 | 15.56 | 16.05 | 0.55 | 3.55 | 414386.17 | 65264.39 | 2.40 |
| 2024-09-23 | 15.52 | 15.50 | 0.06 | 0.39 | 188616.48 | 29430.81 | 1.09 |
| 2024-09-20 | 15.50 | 15.44 | -0.04 | -0.26 | 187361.19 | 28864.69 | 1.08 |
| 2024-09-19 | 15.44 | 15.48 | 0.22 | 1.44 | 267379.20 | 41343.29 | 1.55 |
| 2024-09-18 | 15.50 | 15.26 | -0.28 | -1.80 | 285727.29 | 43358.13 | 1.65 |
| 2024-09-13 | 15.90 | 15.54 | -0.37 | -2.33 | 274906.56 | 43121.41 | 1.59 |
| 2024-09-12 | 16.30 | 15.91 | -0.41 | -2.51 | 318979.20 | 51280.33 | 1.85 |
| 2024-09-11 | 16.02 | 16.32 | 0.38 | 2.38 | 400234.72 | 64947.01 | 2.32 |
| 2024-09-10 | 16.04 | 15.94 | -0.06 | -0.38 | 239092.59 | 37697.67 | 1.38 |
| 2024-09-09 | 15.80 | 16.00 | 0.04 | 0.25 | 211104.30 | 33752.81 | 1.22 |
| 2024-09-06 | 16.49 | 15.96 | -0.53 | -3.21 | 316080.65 | 51048.72 | 1.83 |
| 2024-09-05 | 16.58 | 16.49 | -0.12 | -0.72 | 308861.07 | 50990.89 | 1.79 |
| 2024-09-04 | 16.63 | 16.61 | -0.14 | -0.84 | 403033.10 | 66904.87 | 2.33 |
| 2024-09-03 | 16.26 | 16.75 | 0.41 | 2.51 | 444621.71 | 74101.15 | 2.57 |
| 2024-09-02 | 16.66 | 16.34 | -0.45 | -2.68 | 416333.13 | 68946.95 | 2.41 |
| 2024-08-30 | 16.06 | 16.79 | 0.90 | 5.66 | 802098.01 | 134499.60 | 4.64 |
| 2024-08-29 | 15.46 | 15.89 | 0.44 | 2.85 | 416860.25 | 65631.25 | 2.41 |
| 2024-08-28 | 15.44 | 15.45 | -0.06 | -0.39 | 197991.08 | 30600.24 | 1.15 |
| 2024-08-27 | 16.10 | 15.51 | -0.47 | -2.94 | 278003.68 | 43505.86 | 1.61 |
| 2024-08-26 | 15.88 | 15.98 | 0.17 | 1.08 | 300644.68 | 48120.10 | 1.74 |
| 2024-08-23 | 15.71 | 15.81 | 0.01 | 0.06 | 165062.00 | 25958.48 | 0.96 |
| 2024-08-22 | 15.96 | 15.80 | -0.23 | -1.44 | 244371.79 | 38830.17 | 1.41 |
| 2024-08-21 | 15.52 | 16.03 | 0.41 | 2.63 | 354392.42 | 56655.20 | 2.05 |
| 2024-08-20 | 15.85 | 15.62 | -0.23 | -1.45 | 171936.64 | 26986.84 | 0.99 |
| 2024-08-19 | 15.79 | 15.85 | 0.06 | 0.38 | 218734.86 | 34985.31 | 1.27 |
| 2024-08-16 | 16.00 | 15.79 | -0.21 | -1.31 | 247500.37 | 39394.39 | 1.43 |
| 2024-08-15 | 15.87 | 16.00 | 0.07 | 0.44 | 242889.02 | 39007.22 | 1.41 |
| 2024-08-14 | 16.07 | 15.93 | -0.19 | -1.18 | 167652.16 | 26766.51 | 0.97 |
| 2024-08-13 | 15.96 | 16.12 | 0.09 | 0.56 | 188694.96 | 30224.23 | 1.09 |
| 2024-08-12 | 15.89 | 16.03 | 0.07 | 0.44 | 167858.78 | 26915.08 | 0.97 |
| 2024-08-09 | 16.17 | 15.96 | -0.12 | -0.75 | 200951.00 | 32417.80 | 1.16 |
| 2024-08-08 | 16.00 | 16.08 | 0.01 | 0.06 | 279171.53 | 45003.05 | 1.62 |
| 2024-08-07 | 16.10 | 16.07 | -0.02 | -0.12 | 211028.17 | 34078.34 | 1.22 |
| 2024-08-06 | 16.15 | 16.09 | 0.19 | 1.20 | 247516.86 | 39860.65 | 1.43 |
| 2024-08-05 | 16.21 | 15.90 | -0.64 | -3.87 | 412988.75 | 66921.30 | 2.39 |
| 2024-08-02 | 16.68 | 16.54 | -0.30 | -1.78 | 293742.03 | 48908.27 | 1.70 |
| 2024-08-01 | 17.15 | 16.84 | -0.34 | -1.98 | 453195.11 | 76760.73 | 2.62 |
| 2024-07-31 | 16.61 | 17.18 | 0.59 | 3.56 | 634566.01 | 107535.59 | 3.67 |
| 2024-07-30 | 16.59 | 16.59 | -0.12 | -0.72 | 259380.56 | 43110.77 | 1.50 |
| 2024-07-29 | 17.04 | 16.71 | -0.39 | -2.28 | 429497.78 | 72251.75 | 2.49 |
| 2024-07-26 | 17.02 | 17.10 | 0.12 | 0.71 | 552873.66 | 94994.63 | 3.20 |
| 2024-07-25 | 17.06 | 16.98 | -0.12 | -0.70 | 410552.92 | 69792.11 | 2.38 |
| 2024-07-24 | 17.30 | 17.10 | -0.07 | -0.41 | 694729.68 | 120939.78 | 4.02 |
| 2024-07-23 | 17.71 | 17.17 | -0.52 | -2.94 | 487643.67 | 85047.46 | 2.82 |
| 2024-07-22 | 17.97 | 17.69 | -0.32 | -1.78 | 625126.06 | 110424.23 | 3.62 |
| 2024-07-19 | 18.23 | 18.01 | -0.23 | -1.26 | 771170.45 | 139398.17 | 4.46 |
| 2024-07-18 | 17.90 | 18.24 | -0.01 | -0.06 | 1209062.84 | 218342.70 | 7.00 |
| 2024-07-17 | 18.86 | 18.25 | -0.22 | -1.19 | 1928895.16 | 359294.40 | 11.16 |
| 2024-07-16 | 16.20 | 18.47 | 3.08 | 20.01 | 2067077.62 | 373556.89 | 11.96 |
| 2024-07-15 | 15.18 | 15.39 | 0.11 | 0.72 | 289548.96 | 44364.45 | 1.68 |
| 2024-07-12 | 15.00 | 15.28 | 0.17 | 1.13 | 361153.10 | 54666.15 | 2.09 |
| 2024-07-11 | 14.48 | 15.11 | 0.90 | 6.33 | 486904.39 | 72580.44 | 2.82 |
| 2024-07-10 | 14.08 | 14.21 | 0.10 | 0.71 | 213204.39 | 30300.87 | 1.23 |
| 2024-07-09 | 13.66 | 14.11 | 0.50 | 3.67 | 231475.80 | 32109.03 | 1.34 |
| 2024-07-08 | 13.84 | 13.61 | -0.24 | -1.73 | 139296.16 | 19081.67 | 0.81 |
| 2024-07-05 | 13.89 | 13.85 | -0.04 | -0.29 | 178330.00 | 24645.52 | 1.03 |
| 2024-07-04 | 14.15 | 13.89 | -0.27 | -1.91 | 186681.82 | 26144.22 | 1.08 |
| 2024-07-03 | 14.20 | 14.16 | 0.01 | 0.07 | 215327.00 | 30745.33 | 1.25 |
| 2024-07-02 | 14.32 | 14.15 | -0.21 | -1.46 | 276285.27 | 39557.81 | 1.60 |
| 2024-07-01 | 15.18 | 14.36 | -0.81 | -5.34 | 578746.94 | 82669.84 | 3.35 |
| 2024-06-28 | 14.70 | 15.17 | 0.42 | 2.85 | 390936.25 | 59666.47 | 2.26 |
| 2024-06-27 | 14.94 | 14.75 | -0.30 | -1.99 | 220769.36 | 32746.73 | 1.28 |
| 2024-06-26 | 14.83 | 15.05 | 0.23 | 1.55 | 253034.37 | 37543.19 | 1.46 |
| 2024-06-25 | 14.96 | 14.82 | -0.18 | -1.20 | 203761.23 | 30301.04 | 1.18 |
| 2024-06-24 | 15.35 | 15.00 | -0.35 | -2.28 | 236646.32 | 35813.24 | 1.37 |
| 2024-06-21 | 15.30 | 15.35 | 0.06 | 0.39 | 193638.36 | 29802.88 | 1.12 |
| 2024-06-20 | 15.66 | 15.29 | -0.35 | -2.24 | 209154.43 | 32427.20 | 1.21 |
| 2024-06-19 | 15.79 | 15.64 | -0.14 | -0.89 | 224839.10 | 35207.63 | 1.30 |
| 2024-06-18 | 15.86 | 15.78 | -0.10 | -0.63 | 346168.92 | 54659.21 | 2.00 |
| 2024-06-17 | 15.19 | 15.88 | 0.60 | 3.93 | 543764.96 | 85310.75 | 3.15 |
| 2024-06-14 | 14.83 | 15.28 | 0.48 | 3.24 | 332052.55 | 50017.47 | 1.92 |
| 2024-06-13 | 14.85 | 14.80 | 0.02 | 0.14 | 214405.96 | 31901.16 | 1.24 |
| 2024-06-12 | 14.75 | 14.78 | 0.01 | 0.07 | 205131.86 | 30505.99 | 1.19 |
| 2024-06-11 | 14.61 | 14.77 | 0.16 | 1.10 | 206610.48 | 30314.75 | 1.20 |
| 2024-06-07 | 15.14 | 14.61 | -0.44 | -2.92 | 309903.47 | 45633.53 | 1.79 |
| 2024-06-06 | 15.40 | 15.05 | -0.27 | -1.76 | 378103.36 | 57236.47 | 2.19 |
| 2024-06-05 | 15.60 | 15.32 | -0.32 | -2.05 | 372797.64 | 57915.73 | 2.16 |
| 2024-06-04 | 15.56 | 15.64 | 0.02 | 0.13 | 310125.00 | 48269.50 | 1.79 |
| 2024-06-03 | 15.44 | 15.62 | 0.10 | 0.64 | 426298.42 | 66598.98 | 2.47 |
| 2024-05-31 | 15.15 | 15.52 | 0.40 | 2.65 | 596714.91 | 93032.87 | 3.45 |
| 2024-05-30 | 14.83 | 15.12 | 0.43 | 2.93 | 482657.85 | 72685.26 | 2.79 |
| 2024-05-29 | 14.57 | 14.69 | 0.11 | 0.75 | 203749.48 | 29995.81 | 1.18 |
| 2024-05-28 | 14.67 | 14.58 | -0.16 | -1.09 | 164549.66 | 24137.84 | 0.95 |
| 2024-05-27 | 14.55 | 14.74 | 0.24 | 1.66 | 159568.76 | 23280.67 | 0.92 |
| 2024-05-24 | 14.68 | 14.50 | -0.21 | -1.43 | 176496.83 | 25889.53 | 1.02 |
| 2024-05-23 | 15.18 | 14.71 | -0.41 | -2.71 | 309987.77 | 46018.81 | 1.79 |
| 2024-05-22 | 15.14 | 15.24 | 0.09 | 0.59 | 290796.99 | 44138.31 | 1.68 |
| 2024-05-21 | 15.02 | 15.15 | 0.03 | 0.20 | 186336.48 | 28133.94 | 1.08 |
| 2024-05-20 | 15.21 | 15.12 | -0.01 | -0.07 | 215697.44 | 32672.23 | 1.25 |
| 2024-05-17 | 14.84 | 15.13 | 0.32 | 2.16 | 236774.45 | 35406.31 | 1.37 |
| 2024-05-16 | 14.95 | 14.81 | 0.03 | 0.20 | 179117.00 | 26655.39 | 1.04 |
| 2024-05-15 | 14.99 | 14.78 | -0.21 | -1.40 | 166969.00 | 24875.70 | 0.97 |
| 2024-05-14 | 15.02 | 14.99 | -0.05 | -0.33 | 184801.77 | 27844.82 | 1.07 |
| 2024-05-13 | 15.00 | 15.04 | -0.19 | -1.25 | 230314.03 | 34664.29 | 1.33 |
| 2024-05-10 | 15.55 | 15.23 | -0.24 | -1.55 | 300174.04 | 45815.71 | 1.74 |
日K线
周K线
月K线
