佳讯飞鸿(300213)股票信息
| 股票代码 | 300213 |
| 股票名称 | 佳讯飞鸿 |
| 最新价/元 | 8.61 |
| 涨跌额/元 | 0.98 |
| 涨跌幅/% | 12.84 |
| 买入/元 | 8.61 |
| 卖出/元 | 8.62 |
| 昨收/元 | 7.63 |
| 今开/元 | 9.00 |
| 最高/元 | 9.06 |
| 最低/元 | 7.84 |
| 成交量/手 | 921672.17 |
| 成交额/万 | 78019.86 |
| 股净值/元 | 78.27 |
| 市净率 | 2.31 |
| 总市值/万 | 511191.68 |
| 流通值/万 | 474551.58 |
| 换手率/% | 16.72 |
| 入市日期 | 2011-05-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
佳讯飞鸿(300213)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 | 9.00 | 8.61 | 0.98 | 12.84 | 921672.17 | 78019.86 | 16.72 |
| 2024-09-30 | 6.96 | 7.63 | 0.94 | 14.05 | 688263.15 | 50097.70 | 12.49 |
| 2024-09-27 | 6.39 | 6.69 | 0.34 | 5.35 | 485575.23 | 31725.88 | 8.81 |
| 2024-09-26 | 6.21 | 6.35 | 0.11 | 1.76 | 255700.98 | 16078.95 | 4.64 |
| 2024-09-25 | 6.28 | 6.24 | -0.03 | -0.48 | 297121.40 | 18765.08 | 5.39 |
| 2024-09-24 | 6.19 | 6.27 | 0.12 | 1.95 | 281558.02 | 17432.82 | 5.11 |
| 2024-09-23 | 6.15 | 6.15 | 0.07 | 1.15 | 226719.02 | 14049.20 | 4.11 |
| 2024-09-20 | 6.05 | 6.08 | 0.05 | 0.83 | 199718.00 | 12188.96 | 3.62 |
| 2024-09-19 | 5.88 | 6.03 | 0.16 | 2.73 | 153160.77 | 9184.15 | 2.78 |
| 2024-09-18 | 5.91 | 5.87 | -0.10 | -1.68 | 123567.00 | 7246.77 | 2.24 |
| 2024-09-13 | 6.08 | 5.97 | -0.11 | -1.81 | 187855.00 | 11344.16 | 3.41 |
| 2024-09-12 | 5.95 | 6.08 | 0.12 | 2.01 | 195736.40 | 11905.35 | 3.55 |
| 2024-09-11 | 6.03 | 5.96 | -0.09 | -1.49 | 83328.00 | 4968.84 | 1.51 |
| 2024-09-10 | 5.88 | 6.05 | 0.19 | 3.24 | 138942.00 | 8257.19 | 2.52 |
| 2024-09-09 | 5.83 | 5.86 | -0.02 | -0.34 | 86659.00 | 5073.43 | 1.57 |
| 2024-09-06 | 6.08 | 5.88 | -0.21 | -3.45 | 144345.00 | 8617.51 | 2.62 |
| 2024-09-05 | 5.93 | 6.09 | 0.15 | 2.53 | 180847.00 | 10966.70 | 3.28 |
| 2024-09-04 | 5.96 | 5.94 | -0.09 | -1.49 | 110244.00 | 6584.85 | 2.00 |
| 2024-09-03 | 5.95 | 6.03 | 0.05 | 0.84 | 141761.90 | 8490.14 | 2.57 |
| 2024-09-02 | 6.18 | 5.98 | -0.21 | -3.39 | 200040.00 | 12184.17 | 3.63 |
| 2024-08-30 | 6.06 | 6.19 | 0.10 | 1.64 | 304779.00 | 18869.80 | 5.53 |
| 2024-08-29 | 6.06 | 6.09 | -0.07 | -1.14 | 290940.00 | 17509.80 | 5.28 |
| 2024-08-28 | 6.08 | 6.16 | 0.12 | 1.99 | 435912.79 | 27122.35 | 7.91 |
| 2024-08-27 | 5.91 | 6.04 | 0.10 | 1.68 | 201521.78 | 12012.17 | 3.66 |
| 2024-08-26 | 6.00 | 5.94 | -0.05 | -0.84 | 148109.00 | 8795.23 | 2.69 |
| 2024-08-23 | 5.96 | 5.99 | -0.06 | -0.99 | 204086.01 | 12285.06 | 3.70 |
| 2024-08-22 | 5.94 | 6.05 | 0.14 | 2.37 | 261261.00 | 15753.53 | 4.74 |
| 2024-08-21 | 5.94 | 5.91 | -0.10 | -1.66 | 133339.22 | 7896.26 | 2.42 |
| 2024-08-20 | 5.90 | 6.01 | 0.08 | 1.35 | 215837.40 | 12925.45 | 3.92 |
| 2024-08-19 | 6.00 | 5.93 | 0.02 | 0.34 | 133055.00 | 7929.66 | 2.41 |
| 2024-08-16 | 5.95 | 5.91 | 0.00 | 0.00 | 182741.40 | 10883.76 | 3.32 |
| 2024-08-15 | 5.75 | 5.91 | 0.16 | 2.78 | 166910.22 | 9783.38 | 3.03 |
| 2024-08-14 | 5.71 | 5.75 | 0.00 | 0.00 | 110726.25 | 6394.25 | 2.01 |
| 2024-08-13 | 5.62 | 5.75 | 0.11 | 1.95 | 105385.00 | 5993.81 | 1.91 |
| 2024-08-12 | 5.72 | 5.64 | -0.13 | -2.25 | 142530.00 | 8077.76 | 2.59 |
| 2024-08-09 | 5.89 | 5.77 | -0.12 | -2.04 | 184168.00 | 10770.33 | 3.34 |
| 2024-08-08 | 6.04 | 5.89 | -0.24 | -3.92 | 318450.26 | 18967.75 | 5.78 |
| 2024-08-07 | 5.88 | 6.13 | 0.17 | 2.85 | 463274.04 | 28278.27 | 8.41 |
| 2024-08-06 | 5.81 | 5.96 | 0.25 | 4.38 | 390412.24 | 22776.73 | 7.08 |
| 2024-08-05 | 6.10 | 5.71 | -0.27 | -4.52 | 480152.24 | 28679.65 | 8.81 |
| 2024-08-02 | 6.13 | 5.98 | -0.50 | -7.72 | 801323.24 | 48755.89 | 14.71 |
| 2024-08-01 | 6.00 | 6.48 | 0.70 | 12.11 | 1091014.75 | 72825.58 | 20.03 |
| 2024-07-31 | 5.56 | 5.78 | 0.20 | 3.58 | 162070.00 | 9216.07 | 2.97 |
| 2024-07-30 | 5.47 | 5.58 | 0.10 | 1.83 | 80371.98 | 4467.37 | 1.48 |
| 2024-07-29 | 5.44 | 5.48 | 0.03 | 0.55 | 64499.00 | 3529.09 | 1.18 |
| 2024-07-26 | 5.31 | 5.45 | 0.21 | 4.01 | 68911.00 | 3718.49 | 1.26 |
| 2024-07-25 | 5.22 | 5.24 | 0.00 | 0.00 | 47697.00 | 2487.83 | 0.88 |
| 2024-07-24 | 5.30 | 5.24 | -0.09 | -1.69 | 52067.00 | 2748.13 | 0.96 |
| 2024-07-23 | 5.40 | 5.33 | -0.09 | -1.66 | 54252.00 | 2930.83 | 1.00 |
| 2024-07-22 | 5.40 | 5.42 | 0.03 | 0.56 | 53178.98 | 2874.03 | 0.98 |
| 2024-07-19 | 5.26 | 5.39 | 0.14 | 2.67 | 64812.98 | 3453.30 | 1.19 |
| 2024-07-18 | 5.32 | 5.25 | -0.09 | -1.69 | 83751.04 | 4362.32 | 1.54 |
| 2024-07-17 | 5.48 | 5.34 | -0.16 | -2.91 | 77619.00 | 4172.04 | 1.42 |
| 2024-07-16 | 5.48 | 5.50 | -0.03 | -0.54 | 57688.00 | 3169.56 | 1.06 |
| 2024-07-15 | 5.73 | 5.53 | -0.13 | -2.30 | 63858.00 | 3565.21 | 1.17 |
| 2024-07-12 | 5.68 | 5.66 | -0.02 | -0.35 | 47642.00 | 2700.43 | 0.87 |
| 2024-07-11 | 5.64 | 5.68 | 0.16 | 2.90 | 69009.00 | 3909.58 | 1.27 |
| 2024-07-10 | 5.50 | 5.52 | 0.00 | 0.00 | 58809.00 | 3261.69 | 1.08 |
| 2024-07-09 | 5.41 | 5.52 | 0.12 | 2.22 | 100643.00 | 5458.00 | 1.85 |
| 2024-07-08 | 5.60 | 5.40 | -0.22 | -3.92 | 72353.84 | 3949.26 | 1.33 |
| 2024-07-05 | 5.46 | 5.62 | 0.12 | 2.18 | 68898.00 | 3826.62 | 1.26 |
| 2024-07-04 | 5.64 | 5.50 | -0.14 | -2.48 | 62553.00 | 3493.90 | 1.15 |
| 2024-07-03 | 5.79 | 5.64 | -0.16 | -2.76 | 67681.00 | 3856.11 | 1.24 |
| 2024-07-02 | 5.78 | 5.80 | 0.02 | 0.35 | 73216.00 | 4254.69 | 1.34 |
| 2024-07-01 | 5.71 | 5.78 | 0.08 | 1.40 | 78762.00 | 4503.63 | 1.45 |
| 2024-06-28 | 5.61 | 5.70 | 0.06 | 1.06 | 77265.00 | 4424.19 | 1.42 |
| 2024-06-27 | 5.71 | 5.64 | -0.09 | -1.57 | 73977.00 | 4223.02 | 1.36 |
| 2024-06-26 | 5.46 | 5.73 | 0.23 | 4.18 | 85071.00 | 4751.48 | 1.56 |
| 2024-06-25 | 5.57 | 5.50 | -0.09 | -1.61 | 98389.00 | 5469.83 | 1.81 |
| 2024-06-24 | 5.85 | 5.59 | -0.32 | -5.42 | 89283.04 | 5085.48 | 1.64 |
| 2024-06-21 | 5.90 | 5.91 | 0.04 | 0.68 | 65072.00 | 3830.86 | 1.19 |
| 2024-06-20 | 6.03 | 5.87 | -0.16 | -2.65 | 101996.00 | 6059.64 | 1.87 |
| 2024-06-19 | 6.07 | 6.03 | 0.00 | 0.00 | 93379.00 | 5669.18 | 1.71 |
| 2024-06-18 | 5.83 | 6.03 | 0.22 | 3.79 | 117489.00 | 7020.56 | 2.16 |
| 2024-06-17 | 5.71 | 5.81 | 0.05 | 0.87 | 82273.25 | 4779.76 | 1.51 |
| 2024-06-14 | 5.73 | 5.76 | 0.03 | 0.52 | 60836.25 | 3486.00 | 1.12 |
| 2024-06-13 | 5.77 | 5.73 | -0.03 | -0.52 | 95071.75 | 5451.47 | 1.75 |
| 2024-06-12 | 5.69 | 5.76 | 0.06 | 1.05 | 70586.75 | 4061.55 | 1.30 |
| 2024-06-11 | 5.67 | 5.70 | 0.02 | 0.35 | 73921.00 | 4168.70 | 1.36 |
| 2024-06-07 | 5.64 | 5.68 | 0.11 | 1.98 | 79069.38 | 4490.85 | 1.45 |
| 2024-06-06 | 5.78 | 5.57 | -0.20 | -3.47 | 152587.13 | 8549.25 | 2.80 |
| 2024-06-05 | 5.84 | 5.77 | -0.08 | -1.37 | 84244.00 | 4918.69 | 1.55 |
| 2024-06-04 | 6.03 | 5.85 | -0.22 | -3.62 | 149402.04 | 8720.28 | 2.74 |
| 2024-06-03 | 6.21 | 6.07 | -0.12 | -1.94 | 153769.60 | 9347.95 | 2.82 |
| 2024-05-31 | 6.03 | 6.19 | 0.18 | 3.00 | 111590.99 | 6853.25 | 2.05 |
| 2024-05-30 | 5.99 | 6.01 | -0.02 | -0.33 | 114830.00 | 6900.69 | 2.11 |
| 2024-05-29 | 6.08 | 6.03 | -0.03 | -0.50 | 109404.00 | 6655.61 | 2.01 |
| 2024-05-28 | 6.18 | 6.06 | -0.18 | -2.89 | 127883.00 | 7784.67 | 2.35 |
| 2024-05-27 | 6.20 | 6.24 | 0.04 | 0.65 | 136218.00 | 8320.61 | 2.50 |
| 2024-05-24 | 6.41 | 6.20 | -0.19 | -2.97 | 119448.00 | 7517.09 | 2.19 |
| 2024-05-23 | 6.57 | 6.44 | -0.18 | -2.72 | 125448.80 | 8141.92 | 2.30 |
| 2024-05-22 | 6.61 | 6.62 | -0.01 | -0.15 | 107094.00 | 7048.92 | 1.97 |
| 2024-05-21 | 6.68 | 6.63 | -0.06 | -0.90 | 132687.00 | 8777.25 | 2.44 |
| 2024-05-20 | 6.69 | 6.69 | 0.00 | 0.00 | 212775.36 | 14176.07 | 3.91 |
| 2024-05-17 | 6.34 | 6.69 | 0.45 | 7.21 | 431641.81 | 28619.15 | 7.92 |
| 2024-05-16 | 6.08 | 6.24 | 0.20 | 3.31 | 163751.84 | 10169.44 | 3.01 |
| 2024-05-15 | 6.08 | 6.04 | -0.09 | -1.47 | 98255.60 | 5969.58 | 1.80 |
| 2024-05-14 | 6.08 | 6.13 | 0.08 | 1.32 | 104477.00 | 6379.23 | 1.92 |
| 2024-05-13 | 6.31 | 6.05 | -0.30 | -4.72 | 202806.60 | 12373.48 | 3.72 |
| 2024-05-10 | 6.49 | 6.35 | -0.16 | -2.46 | 155294.41 | 9932.52 | 2.85 |
日K线
周K线
月K线
