飞力达(300240)股票信息
| 股票代码 | 300240 |
| 股票名称 | 飞力达 |
| 最新价/元 | 7.75 |
| 涨跌额/元 | 0.65 |
| 涨跌幅/% | 9.16 |
| 买入/元 | 7.75 |
| 卖出/元 | 7.76 |
| 昨收/元 | 7.10 |
| 今开/元 | 8.20 |
| 最高/元 | 8.20 |
| 最低/元 | 7.13 |
| 成交量/手 | 507028.26 |
| 成交额/万 | 38869.63 |
| 股净值/元 | 129.17 |
| 市净率 | 2.00 |
| 总市值/万 | 287346.91 |
| 流通值/万 | 281004.25 |
| 换手率/% | 13.98 |
| 入市日期 | 2011-07-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
飞力达(300240)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 | 8.20 | 7.75 | 0.65 | 9.16 | 507028.26 | 38869.63 | 13.98 |
| 2024-09-30 | 6.41 | 7.10 | 0.90 | 14.52 | 485717.00 | 32582.53 | 13.40 |
| 2024-09-27 | 5.94 | 6.20 | 0.32 | 5.44 | 285675.50 | 17373.02 | 7.88 |
| 2024-09-26 | 5.79 | 5.88 | 0.09 | 1.55 | 163798.00 | 9559.39 | 4.52 |
| 2024-09-25 | 5.71 | 5.79 | 0.10 | 1.76 | 209347.87 | 12245.69 | 5.77 |
| 2024-09-24 | 5.56 | 5.69 | 0.12 | 2.15 | 117291.00 | 6604.42 | 3.23 |
| 2024-09-23 | 5.48 | 5.57 | 0.09 | 1.64 | 79116.97 | 4381.31 | 2.18 |
| 2024-09-20 | 5.50 | 5.48 | -0.01 | -0.18 | 60929.00 | 3329.84 | 1.68 |
| 2024-09-19 | 5.40 | 5.49 | 0.10 | 1.86 | 81998.00 | 4482.00 | 2.26 |
| 2024-09-18 | 5.46 | 5.39 | -0.07 | -1.28 | 87060.00 | 4660.48 | 2.40 |
| 2024-09-13 | 5.51 | 5.46 | -0.05 | -0.91 | 97368.50 | 5338.47 | 2.69 |
| 2024-09-12 | 5.58 | 5.51 | -0.07 | -1.25 | 88476.50 | 4929.65 | 2.44 |
| 2024-09-11 | 5.62 | 5.58 | -0.09 | -1.59 | 93473.00 | 5218.47 | 2.58 |
| 2024-09-10 | 5.64 | 5.67 | 0.05 | 0.89 | 154484.39 | 8663.97 | 4.26 |
| 2024-09-09 | 5.98 | 5.62 | -0.29 | -4.91 | 251167.01 | 14305.36 | 6.93 |
| 2024-09-06 | 5.85 | 5.91 | 0.03 | 0.51 | 336453.00 | 20069.59 | 9.28 |
| 2024-09-05 | 5.70 | 5.88 | 0.21 | 3.70 | 176260.00 | 10254.62 | 4.86 |
| 2024-09-04 | 5.70 | 5.67 | -0.11 | -1.90 | 100599.00 | 5748.52 | 2.77 |
| 2024-09-03 | 5.75 | 5.78 | -0.02 | -0.35 | 142034.00 | 8215.83 | 3.92 |
| 2024-09-02 | 5.77 | 5.80 | -0.02 | -0.34 | 206881.39 | 12147.46 | 5.71 |
| 2024-08-30 | 5.68 | 5.82 | 0.11 | 1.93 | 199797.00 | 11644.57 | 5.51 |
| 2024-08-29 | 5.57 | 5.71 | 0.10 | 1.78 | 121703.00 | 6873.52 | 3.36 |
| 2024-08-28 | 5.58 | 5.61 | -0.01 | -0.18 | 71187.50 | 4004.78 | 1.96 |
| 2024-08-27 | 5.58 | 5.62 | -0.04 | -0.71 | 88027.40 | 4922.37 | 2.43 |
| 2024-08-26 | 5.67 | 5.66 | 0.02 | 0.36 | 95089.25 | 5360.85 | 2.62 |
| 2024-08-23 | 5.73 | 5.64 | -0.12 | -2.08 | 146073.00 | 8233.85 | 4.03 |
| 2024-08-22 | 5.83 | 5.76 | -0.09 | -1.54 | 129422.89 | 7512.61 | 3.57 |
| 2024-08-21 | 5.72 | 5.85 | 0.10 | 1.74 | 145147.00 | 8436.60 | 4.00 |
| 2024-08-20 | 5.83 | 5.75 | -0.08 | -1.37 | 146215.77 | 8438.93 | 4.03 |
| 2024-08-19 | 5.93 | 5.83 | -0.13 | -2.18 | 158550.00 | 9335.42 | 4.37 |
| 2024-08-16 | 5.99 | 5.96 | -0.11 | -1.81 | 178475.00 | 10774.73 | 4.92 |
| 2024-08-15 | 5.96 | 6.07 | 0.04 | 0.66 | 196351.08 | 11766.06 | 5.42 |
| 2024-08-14 | 6.04 | 6.03 | -0.01 | -0.17 | 199153.08 | 12131.60 | 5.49 |
| 2024-08-13 | 5.92 | 6.04 | 0.06 | 1.00 | 117894.00 | 7053.99 | 3.25 |
| 2024-08-12 | 5.98 | 5.98 | -0.05 | -0.83 | 152998.50 | 9131.83 | 4.22 |
| 2024-08-09 | 6.10 | 6.03 | -0.02 | -0.33 | 145199.75 | 8809.85 | 4.00 |
| 2024-08-08 | 6.22 | 6.05 | -0.17 | -2.73 | 237150.50 | 14394.04 | 6.54 |
| 2024-08-07 | 6.23 | 6.22 | -0.06 | -0.96 | 211038.00 | 13184.03 | 5.82 |
| 2024-08-06 | 6.27 | 6.28 | 0.08 | 1.29 | 245390.95 | 15238.63 | 6.77 |
| 2024-08-05 | 6.34 | 6.20 | -0.24 | -3.73 | 331603.25 | 21022.53 | 9.15 |
| 2024-08-02 | 6.87 | 6.44 | -0.53 | -7.60 | 490456.02 | 32445.48 | 13.53 |
| 2024-08-01 | 6.82 | 6.97 | 0.00 | 0.00 | 517503.09 | 35973.69 | 14.27 |
| 2024-07-31 | 7.00 | 6.97 | -0.36 | -4.91 | 738979.34 | 51167.35 | 20.38 |
| 2024-07-30 | 8.29 | 7.33 | -0.43 | -5.54 | 837510.00 | 64448.39 | 23.10 |
| 2024-07-29 | 7.70 | 7.76 | -0.37 | -4.55 | 876341.82 | 68448.21 | 24.17 |
| 2024-07-26 | 8.60 | 8.13 | -0.27 | -3.21 | 1135530.26 | 98688.44 | 31.32 |
| 2024-07-25 | 8.00 | 8.40 | -0.15 | -1.75 | 1136605.38 | 95624.52 | 31.35 |
| 2024-07-24 | 8.40 | 8.55 | 0.19 | 2.27 | 1233943.56 | 106998.63 | 34.03 |
| 2024-07-23 | 7.64 | 8.36 | 1.39 | 19.94 | 1069637.33 | 87171.73 | 29.50 |
| 2024-07-22 | 5.70 | 6.97 | 1.16 | 19.97 | 714403.95 | 48606.95 | 19.70 |
| 2024-07-19 | 5.59 | 5.81 | 0.18 | 3.20 | 230431.00 | 13094.12 | 6.36 |
| 2024-07-18 | 5.43 | 5.63 | 0.07 | 1.26 | 184627.04 | 10250.77 | 5.09 |
| 2024-07-17 | 5.82 | 5.56 | -0.33 | -5.60 | 216483.59 | 12243.77 | 5.97 |
| 2024-07-16 | 5.83 | 5.89 | -0.09 | -1.51 | 220540.63 | 12927.17 | 6.08 |
| 2024-07-15 | 6.11 | 5.98 | -0.12 | -1.97 | 331634.59 | 20160.53 | 9.15 |
| 2024-07-12 | 6.30 | 6.10 | -0.30 | -4.69 | 338482.08 | 20981.15 | 9.34 |
| 2024-07-11 | 5.88 | 6.40 | 0.40 | 6.67 | 519777.20 | 31458.30 | 14.34 |
| 2024-07-10 | 5.70 | 6.00 | 0.65 | 12.15 | 443140.97 | 27219.41 | 12.22 |
| 2024-07-09 | 5.60 | 5.35 | 0.35 | 7.00 | 165474.28 | 8921.45 | 4.56 |
| 2024-07-08 | 5.12 | 5.00 | -0.17 | -3.29 | 71247.00 | 3575.45 | 1.96 |
| 2024-07-05 | 5.22 | 5.17 | -0.10 | -1.90 | 85751.39 | 4402.00 | 2.36 |
| 2024-07-04 | 5.50 | 5.27 | -0.31 | -5.56 | 149137.00 | 7978.54 | 4.11 |
| 2024-07-03 | 5.38 | 5.58 | 0.20 | 3.72 | 193740.00 | 10618.97 | 5.34 |
| 2024-07-02 | 5.37 | 5.38 | 0.02 | 0.37 | 149266.00 | 8015.67 | 4.12 |
| 2024-07-01 | 5.32 | 5.36 | 0.04 | 0.75 | 156912.67 | 8375.59 | 4.33 |
| 2024-06-28 | 5.16 | 5.32 | -0.12 | -2.21 | 285365.67 | 15446.40 | 7.87 |
| 2024-06-27 | 4.91 | 5.44 | 0.46 | 9.24 | 318866.17 | 17675.71 | 8.79 |
| 2024-06-26 | 4.80 | 4.98 | 0.14 | 2.89 | 98035.00 | 4788.60 | 2.70 |
| 2024-06-25 | 4.87 | 4.84 | -0.12 | -2.42 | 90116.00 | 4388.18 | 2.49 |
| 2024-06-24 | 5.27 | 4.96 | -0.34 | -6.42 | 133728.00 | 6666.02 | 3.69 |
| 2024-06-21 | 5.45 | 5.30 | -0.19 | -3.46 | 165476.50 | 8896.03 | 4.56 |
| 2024-06-20 | 5.28 | 5.49 | 0.25 | 4.77 | 216149.00 | 11825.88 | 5.96 |
| 2024-06-19 | 4.87 | 5.24 | 0.39 | 8.04 | 150902.00 | 7783.76 | 4.16 |
| 2024-06-18 | 4.77 | 4.85 | 0.09 | 1.89 | 24830.00 | 1199.02 | 0.68 |
| 2024-06-17 | 4.83 | 4.77 | -0.12 | -2.45 | 31234.00 | 1498.62 | 0.86 |
| 2024-06-14 | 4.87 | 4.89 | -0.01 | -0.20 | 24421.00 | 1190.54 | 0.67 |
| 2024-06-13 | 5.00 | 4.90 | -0.10 | -2.00 | 28436.00 | 1400.37 | 0.78 |
| 2024-06-12 | 4.87 | 5.00 | 0.11 | 2.25 | 28806.50 | 1431.10 | 0.79 |
| 2024-06-11 | 4.94 | 4.89 | -0.08 | -1.61 | 33752.50 | 1645.99 | 0.93 |
| 2024-06-07 | 4.81 | 4.97 | 0.22 | 4.63 | 43460.53 | 2131.49 | 1.20 |
| 2024-06-06 | 4.93 | 4.75 | -0.15 | -3.06 | 51414.03 | 2469.16 | 1.42 |
| 2024-06-05 | 5.05 | 4.90 | -0.21 | -4.11 | 51181.00 | 2537.74 | 1.41 |
| 2024-06-04 | 5.12 | 5.11 | -0.04 | -0.78 | 41187.00 | 2093.25 | 1.14 |
| 2024-06-03 | 5.32 | 5.15 | -0.17 | -3.20 | 45314.00 | 2344.67 | 1.25 |
| 2024-05-31 | 5.26 | 5.32 | 0.06 | 1.14 | 37080.00 | 1964.78 | 1.02 |
| 2024-05-30 | 5.27 | 5.26 | -0.01 | -0.19 | 45995.00 | 2430.75 | 1.27 |
| 2024-05-29 | 5.29 | 5.27 | -0.09 | -1.68 | 60314.00 | 3178.76 | 1.66 |
| 2024-05-28 | 5.54 | 5.36 | -0.38 | -6.62 | 133673.00 | 7275.20 | 3.69 |
| 2024-05-27 | 5.55 | 5.74 | 0.39 | 7.29 | 183818.04 | 10562.32 | 5.07 |
| 2024-05-24 | 5.50 | 5.35 | -0.25 | -4.46 | 96120.50 | 5212.21 | 2.65 |
| 2024-05-23 | 5.44 | 5.60 | 0.13 | 2.38 | 103351.27 | 5832.18 | 2.85 |
| 2024-05-22 | 5.47 | 5.47 | -0.01 | -0.18 | 28680.00 | 1574.76 | 0.79 |
| 2024-05-21 | 5.48 | 5.48 | 0.00 | 0.00 | 37267.00 | 2042.82 | 1.03 |
| 2024-05-20 | 5.59 | 5.48 | -0.09 | -1.62 | 59031.00 | 3259.49 | 1.63 |
| 2024-05-17 | 5.57 | 5.57 | 0.00 | 0.00 | 59346.50 | 3300.00 | 1.64 |
| 2024-05-16 | 5.63 | 5.57 | -0.11 | -1.94 | 83707.50 | 4699.14 | 2.31 |
| 2024-05-15 | 5.85 | 5.68 | -0.20 | -3.40 | 123138.45 | 7018.37 | 3.40 |
| 2024-05-14 | 5.59 | 5.88 | 0.23 | 4.07 | 201027.00 | 11809.02 | 5.54 |
| 2024-05-13 | 5.71 | 5.65 | 0.02 | 0.36 | 93434.00 | 5242.81 | 2.58 |
| 2024-05-10 | 5.79 | 5.63 | -0.17 | -2.93 | 90272.00 | 5086.55 | 2.49 |
日K线
周K线
月K线
