正海磁材(300224)股票信息
| 股票代码 | 300224 |
| 股票名称 | 正海磁材 |
| 最新价/元 | 11.80 |
| 涨跌额/元 | 1.02 |
| 涨跌幅/% | 9.46 |
| 买入/元 | 11.79 |
| 卖出/元 | 11.80 |
| 昨收/元 | 10.78 |
| 今开/元 | 12.74 |
| 最高/元 | 12.75 |
| 最低/元 | 11.15 |
| 成交量/手 | 433243.04 |
| 成交额/万 | 51618.40 |
| 股净值/元 | 21.46 |
| 市净率 | 2.75 |
| 总市值/万 | 967889.86 |
| 流通值/万 | 961651.56 |
| 换手率/% | 5.32 |
| 入市日期 | 2011-05-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
正海磁材(300224)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 | 12.74 | 11.80 | 1.02 | 9.46 | 433243.04 | 51618.40 | 5.32 |
| 2024-09-30 | 9.79 | 10.78 | 1.33 | 14.07 | 319493.31 | 32884.28 | 3.92 |
| 2024-09-27 | 8.95 | 9.45 | 0.60 | 6.78 | 161931.29 | 15004.79 | 1.99 |
| 2024-09-26 | 8.46 | 8.85 | 0.37 | 4.36 | 74927.71 | 6488.60 | 0.92 |
| 2024-09-25 | 8.56 | 8.48 | -0.01 | -0.12 | 80883.00 | 6958.66 | 0.99 |
| 2024-09-24 | 8.28 | 8.49 | 0.27 | 3.29 | 70820.00 | 5953.24 | 0.87 |
| 2024-09-23 | 8.20 | 8.22 | -0.04 | -0.48 | 29909.00 | 2470.76 | 0.37 |
| 2024-09-20 | 8.27 | 8.26 | 0.01 | 0.12 | 29359.50 | 2418.06 | 0.36 |
| 2024-09-19 | 8.08 | 8.25 | 0.22 | 2.74 | 39531.50 | 3248.12 | 0.49 |
| 2024-09-18 | 8.08 | 8.03 | -0.07 | -0.86 | 25911.45 | 2079.69 | 0.32 |
| 2024-09-13 | 8.26 | 8.10 | -0.13 | -1.58 | 20763.00 | 1695.26 | 0.25 |
| 2024-09-12 | 8.23 | 8.23 | -0.04 | -0.48 | 22246.50 | 1846.22 | 0.27 |
| 2024-09-11 | 8.17 | 8.27 | 0.09 | 1.10 | 33545.00 | 2766.71 | 0.41 |
| 2024-09-10 | 8.12 | 8.18 | 0.10 | 1.24 | 32528.50 | 2639.73 | 0.40 |
| 2024-09-09 | 8.09 | 8.08 | -0.03 | -0.37 | 23366.00 | 1891.44 | 0.29 |
| 2024-09-06 | 8.30 | 8.11 | -0.19 | -2.29 | 28078.00 | 2293.51 | 0.34 |
| 2024-09-05 | 8.30 | 8.30 | 0.03 | 0.36 | 23525.50 | 1954.71 | 0.29 |
| 2024-09-04 | 8.22 | 8.27 | -0.01 | -0.12 | 24155.49 | 1997.00 | 0.30 |
| 2024-09-03 | 8.25 | 8.28 | 0.07 | 0.85 | 23236.50 | 1925.45 | 0.29 |
| 2024-09-02 | 8.35 | 8.21 | -0.15 | -1.79 | 36189.88 | 3001.84 | 0.44 |
| 2024-08-30 | 8.28 | 8.36 | 0.08 | 0.97 | 61390.70 | 5145.08 | 0.75 |
| 2024-08-29 | 8.11 | 8.28 | 0.13 | 1.60 | 35031.50 | 2893.08 | 0.43 |
| 2024-08-28 | 8.04 | 8.15 | 0.10 | 1.24 | 23959.00 | 1947.31 | 0.29 |
| 2024-08-27 | 8.18 | 8.05 | -0.12 | -1.47 | 27235.00 | 2192.28 | 0.33 |
| 2024-08-26 | 7.94 | 8.17 | 0.23 | 2.90 | 42270.69 | 3445.76 | 0.52 |
| 2024-08-23 | 8.02 | 7.94 | -0.09 | -1.12 | 37139.21 | 2962.07 | 0.46 |
| 2024-08-22 | 8.10 | 8.03 | -0.10 | -1.23 | 27081.09 | 2186.29 | 0.33 |
| 2024-08-21 | 8.09 | 8.13 | 0.04 | 0.49 | 23652.00 | 1925.59 | 0.29 |
| 2024-08-20 | 8.28 | 8.09 | -0.16 | -1.94 | 32739.00 | 2666.02 | 0.40 |
| 2024-08-19 | 8.18 | 8.25 | 0.06 | 0.73 | 23283.00 | 1922.47 | 0.29 |
| 2024-08-16 | 8.36 | 8.19 | -0.11 | -1.33 | 31245.26 | 2581.28 | 0.38 |
| 2024-08-15 | 8.20 | 8.30 | 0.05 | 0.61 | 35315.50 | 2942.50 | 0.43 |
| 2024-08-14 | 8.37 | 8.25 | -0.14 | -1.67 | 26069.00 | 2160.45 | 0.32 |
| 2024-08-13 | 8.39 | 8.39 | 0.04 | 0.48 | 36801.33 | 3076.08 | 0.45 |
| 2024-08-12 | 8.43 | 8.35 | -0.06 | -0.71 | 21086.26 | 1766.38 | 0.26 |
| 2024-08-09 | 8.64 | 8.41 | -0.15 | -1.75 | 30080.00 | 2556.82 | 0.37 |
| 2024-08-08 | 8.52 | 8.56 | 0.03 | 0.35 | 27698.00 | 2359.11 | 0.34 |
| 2024-08-07 | 8.56 | 8.53 | -0.02 | -0.23 | 25908.94 | 2208.46 | 0.32 |
| 2024-08-06 | 8.64 | 8.55 | 0.03 | 0.35 | 42690.00 | 3655.69 | 0.52 |
| 2024-08-05 | 8.72 | 8.52 | -0.23 | -2.63 | 38736.00 | 3361.28 | 0.48 |
| 2024-08-02 | 8.80 | 8.75 | -0.10 | -1.13 | 27839.50 | 2451.65 | 0.34 |
| 2024-08-01 | 8.85 | 8.85 | -0.02 | -0.23 | 37469.29 | 3323.04 | 0.46 |
| 2024-07-31 | 8.57 | 8.87 | 0.30 | 3.50 | 55315.00 | 4852.67 | 0.68 |
| 2024-07-30 | 8.49 | 8.57 | 0.08 | 0.94 | 31061.43 | 2640.98 | 0.38 |
| 2024-07-29 | 8.56 | 8.49 | -0.05 | -0.59 | 20895.02 | 1774.75 | 0.26 |
| 2024-07-26 | 8.50 | 8.54 | 0.14 | 1.67 | 29960.00 | 2563.58 | 0.37 |
| 2024-07-25 | 8.27 | 8.40 | 0.10 | 1.21 | 28796.76 | 2416.62 | 0.35 |
| 2024-07-24 | 8.40 | 8.30 | -0.11 | -1.31 | 43611.52 | 3633.08 | 0.54 |
| 2024-07-23 | 8.76 | 8.41 | -0.33 | -3.78 | 49507.00 | 4254.94 | 0.61 |
| 2024-07-22 | 8.80 | 8.74 | -0.11 | -1.24 | 36209.47 | 3175.21 | 0.44 |
| 2024-07-19 | 8.86 | 8.85 | -0.02 | -0.23 | 32100.02 | 2843.79 | 0.39 |
| 2024-07-18 | 8.84 | 8.87 | -0.02 | -0.23 | 39392.99 | 3462.49 | 0.48 |
| 2024-07-17 | 8.93 | 8.89 | -0.08 | -0.89 | 28554.05 | 2539.43 | 0.35 |
| 2024-07-16 | 8.94 | 8.97 | 0.02 | 0.22 | 25037.00 | 2240.43 | 0.31 |
| 2024-07-15 | 9.10 | 8.95 | -0.15 | -1.65 | 45769.36 | 4119.77 | 0.56 |
| 2024-07-12 | 9.17 | 9.10 | -0.06 | -0.66 | 34750.76 | 3167.83 | 0.43 |
| 2024-07-11 | 9.05 | 9.16 | 0.24 | 2.69 | 53045.11 | 4846.59 | 0.65 |
| 2024-07-10 | 8.93 | 8.92 | 0.00 | 0.00 | 37241.83 | 3337.80 | 0.46 |
| 2024-07-09 | 8.78 | 8.92 | 0.14 | 1.60 | 48675.75 | 4301.22 | 0.60 |
| 2024-07-08 | 9.00 | 8.78 | -0.22 | -2.44 | 40201.05 | 3551.94 | 0.49 |
| 2024-07-05 | 8.82 | 9.00 | 0.17 | 1.93 | 51334.19 | 4569.67 | 0.63 |
| 2024-07-04 | 9.16 | 8.83 | -0.23 | -2.54 | 66411.00 | 5934.23 | 0.81 |
| 2024-07-03 | 9.16 | 9.06 | -0.15 | -1.63 | 69964.96 | 6374.82 | 0.86 |
| 2024-07-02 | 9.48 | 9.21 | -0.40 | -4.16 | 165569.21 | 15335.43 | 2.03 |
| 2024-07-01 | 9.96 | 9.61 | 0.35 | 3.78 | 206542.43 | 20155.73 | 2.53 |
| 2024-06-28 | 9.10 | 9.26 | 0.13 | 1.42 | 50433.00 | 4706.47 | 0.62 |
| 2024-06-27 | 9.39 | 9.13 | -0.32 | -3.39 | 53442.01 | 4950.61 | 0.66 |
| 2024-06-26 | 9.11 | 9.45 | 0.28 | 3.05 | 44525.50 | 4144.70 | 0.55 |
| 2024-06-25 | 9.10 | 9.17 | 0.04 | 0.44 | 45528.00 | 4183.05 | 0.56 |
| 2024-06-24 | 9.31 | 9.13 | -0.29 | -3.08 | 49506.91 | 4563.07 | 0.61 |
| 2024-06-21 | 9.37 | 9.42 | 0.03 | 0.32 | 33853.00 | 3187.97 | 0.42 |
| 2024-06-20 | 9.82 | 9.39 | -0.41 | -4.18 | 65723.26 | 6267.38 | 0.81 |
| 2024-06-19 | 9.91 | 9.80 | -0.18 | -1.80 | 36083.20 | 3559.45 | 0.44 |
| 2024-06-18 | 9.90 | 9.98 | 0.15 | 1.53 | 42133.00 | 4203.82 | 0.52 |
| 2024-06-17 | 9.75 | 9.83 | 0.02 | 0.20 | 34778.00 | 3427.43 | 0.43 |
| 2024-06-14 | 9.67 | 9.81 | 0.10 | 1.03 | 31218.70 | 3040.10 | 0.38 |
| 2024-06-13 | 9.89 | 9.71 | -0.15 | -1.52 | 36458.00 | 3548.62 | 0.45 |
| 2024-06-12 | 9.84 | 9.86 | 0.01 | 0.10 | 31795.50 | 3137.37 | 0.39 |
| 2024-06-11 | 9.68 | 9.85 | 0.15 | 1.55 | 43619.50 | 4241.35 | 0.54 |
| 2024-06-07 | 9.70 | 9.70 | 0.09 | 0.94 | 42859.00 | 4153.39 | 0.53 |
| 2024-06-06 | 9.90 | 9.61 | -0.26 | -2.63 | 72170.00 | 7018.60 | 0.89 |
| 2024-06-05 | 9.97 | 9.87 | -0.17 | -1.69 | 32826.00 | 3264.15 | 0.40 |
| 2024-06-04 | 10.00 | 10.04 | 0.04 | 0.40 | 45669.00 | 4536.63 | 0.56 |
| 2024-06-03 | 10.35 | 10.00 | -0.34 | -3.29 | 67860.00 | 6843.08 | 0.83 |
| 2024-05-31 | 10.38 | 10.34 | 0.01 | 0.10 | 41542.00 | 4303.46 | 0.51 |
| 2024-05-30 | 10.40 | 10.33 | -0.07 | -0.67 | 48737.31 | 5045.92 | 0.60 |
| 2024-05-29 | 10.16 | 10.40 | 0.21 | 2.06 | 79256.56 | 8266.20 | 0.97 |
| 2024-05-28 | 10.19 | 10.19 | -0.02 | -0.20 | 40657.35 | 4165.45 | 0.50 |
| 2024-05-27 | 10.14 | 10.21 | 0.13 | 1.29 | 41583.00 | 4196.57 | 0.51 |
| 2024-05-24 | 10.15 | 10.08 | -0.07 | -0.69 | 40332.00 | 4104.59 | 0.49 |
| 2024-05-23 | 10.45 | 10.15 | -0.36 | -3.43 | 73801.02 | 7541.10 | 0.91 |
| 2024-05-22 | 10.48 | 10.51 | 0.03 | 0.29 | 36808.92 | 3865.73 | 0.45 |
| 2024-05-21 | 10.65 | 10.48 | -0.22 | -2.06 | 53676.37 | 5657.64 | 0.66 |
| 2024-05-20 | 10.49 | 10.70 | 0.23 | 2.20 | 75925.88 | 8117.89 | 0.93 |
| 2024-05-17 | 10.41 | 10.47 | 0.08 | 0.77 | 54145.69 | 5622.56 | 0.66 |
| 2024-05-16 | 10.59 | 10.39 | -0.15 | -1.42 | 64457.50 | 6757.96 | 0.79 |
| 2024-05-15 | 10.63 | 10.54 | -0.11 | -1.03 | 49265.00 | 5238.53 | 0.60 |
| 2024-05-14 | 10.61 | 10.65 | 0.02 | 0.19 | 53033.44 | 5661.62 | 0.65 |
| 2024-05-13 | 10.78 | 10.63 | -0.33 | -3.01 | 76063.00 | 8125.66 | 0.93 |
| 2024-05-10 | 11.12 | 10.96 | -0.19 | -1.70 | 88002.00 | 9666.43 | 1.08 |
日K线
周K线
月K线
