金信诺(300252)股票信息
| 股票代码 | 300252 |
| 股票名称 | 金信诺 |
| 最新价/元 | 10.18 |
| 涨跌额/元 | 1.60 |
| 涨跌幅/% | 18.65 |
| 买入/元 | 10.17 |
| 卖出/元 | 10.18 |
| 昨收/元 | 8.58 |
| 今开/元 | 10.30 |
| 最高/元 | 10.30 |
| 最低/元 | 9.00 |
| 成交量/手 | 747953.54 |
| 成交额/万 | 72931.11 |
| 股净值/元 | -20.36 |
| 市净率 | 3.15 |
| 总市值/万 | 674072.60 |
| 流通值/万 | 546697.82 |
| 换手率/% | 13.93 |
| 入市日期 | 2011-08-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
金信诺(300252)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 | 10.30 | 10.18 | 1.60 | 18.65 | 747953.54 | 72931.11 | 13.93 |
| 2024-09-30 | 7.77 | 8.58 | 1.12 | 15.01 | 597582.99 | 48696.37 | 11.13 |
| 2024-09-27 | 7.14 | 7.46 | 0.34 | 4.78 | 351336.11 | 25877.30 | 6.54 |
| 2024-09-26 | 6.99 | 7.12 | 0.13 | 1.86 | 189766.89 | 13404.46 | 3.53 |
| 2024-09-25 | 7.00 | 6.99 | 0.06 | 0.87 | 253572.00 | 17838.78 | 4.72 |
| 2024-09-24 | 6.77 | 6.93 | 0.12 | 1.76 | 221649.30 | 15137.40 | 4.13 |
| 2024-09-23 | 6.82 | 6.81 | 0.04 | 0.59 | 201995.50 | 13842.40 | 3.76 |
| 2024-09-20 | 6.76 | 6.77 | 0.04 | 0.59 | 142647.60 | 9647.49 | 2.66 |
| 2024-09-19 | 6.59 | 6.73 | 0.18 | 2.75 | 138635.90 | 9237.76 | 2.58 |
| 2024-09-18 | 6.52 | 6.55 | 0.02 | 0.31 | 105387.00 | 6850.92 | 1.96 |
| 2024-09-13 | 6.66 | 6.53 | -0.16 | -2.39 | 130210.50 | 8573.61 | 2.42 |
| 2024-09-12 | 6.72 | 6.69 | -0.02 | -0.30 | 138006.49 | 9310.39 | 2.57 |
| 2024-09-11 | 6.76 | 6.71 | -0.10 | -1.47 | 119394.59 | 7990.17 | 2.22 |
| 2024-09-10 | 6.68 | 6.81 | 0.20 | 3.03 | 172435.50 | 11579.16 | 3.21 |
| 2024-09-09 | 6.60 | 6.61 | -0.01 | -0.15 | 95278.99 | 6315.34 | 1.77 |
| 2024-09-06 | 6.71 | 6.62 | -0.09 | -1.34 | 122288.90 | 8145.83 | 2.28 |
| 2024-09-05 | 6.63 | 6.71 | 0.05 | 0.75 | 128764.70 | 8623.69 | 2.40 |
| 2024-09-04 | 6.72 | 6.66 | -0.09 | -1.33 | 159700.30 | 10604.62 | 2.97 |
| 2024-09-03 | 6.54 | 6.75 | 0.25 | 3.85 | 248362.00 | 16625.92 | 4.62 |
| 2024-09-02 | 6.60 | 6.50 | -0.11 | -1.66 | 138150.30 | 9088.12 | 2.57 |
| 2024-08-30 | 6.35 | 6.61 | 0.29 | 4.59 | 202757.59 | 13342.81 | 3.78 |
| 2024-08-29 | 6.11 | 6.32 | 0.21 | 3.44 | 156629.96 | 9823.80 | 2.92 |
| 2024-08-28 | 6.06 | 6.11 | 0.01 | 0.16 | 108176.86 | 6635.12 | 2.01 |
| 2024-08-27 | 6.48 | 6.10 | -0.34 | -5.28 | 185565.00 | 11502.80 | 3.46 |
| 2024-08-26 | 6.39 | 6.44 | 0.04 | 0.63 | 133967.81 | 8573.16 | 2.49 |
| 2024-08-23 | 6.37 | 6.40 | 0.03 | 0.47 | 144288.00 | 9211.12 | 2.69 |
| 2024-08-22 | 6.55 | 6.37 | -0.21 | -3.19 | 196230.18 | 12622.99 | 3.65 |
| 2024-08-21 | 6.66 | 6.58 | -0.12 | -1.79 | 183152.00 | 12163.80 | 3.41 |
| 2024-08-20 | 6.84 | 6.70 | -0.14 | -2.05 | 204935.00 | 13811.25 | 3.82 |
| 2024-08-19 | 6.98 | 6.84 | -0.22 | -3.12 | 323208.00 | 22524.11 | 6.02 |
| 2024-08-16 | 7.07 | 7.06 | 0.14 | 2.02 | 460010.55 | 33062.17 | 8.57 |
| 2024-08-15 | 6.67 | 6.92 | 0.16 | 2.37 | 327576.50 | 22430.94 | 6.10 |
| 2024-08-14 | 6.74 | 6.76 | 0.03 | 0.45 | 250697.00 | 17012.02 | 4.67 |
| 2024-08-13 | 6.74 | 6.73 | 0.04 | 0.60 | 184403.96 | 12294.74 | 3.43 |
| 2024-08-12 | 6.90 | 6.69 | -0.28 | -4.02 | 244475.56 | 16408.26 | 4.55 |
| 2024-08-09 | 7.16 | 6.97 | -0.18 | -2.52 | 331309.21 | 23466.53 | 6.17 |
| 2024-08-08 | 7.36 | 7.15 | -0.50 | -6.54 | 622082.50 | 45363.87 | 11.58 |
| 2024-08-07 | 7.01 | 7.65 | 0.94 | 14.01 | 906930.69 | 67791.72 | 16.89 |
| 2024-08-06 | 6.67 | 6.71 | 0.21 | 3.23 | 224504.80 | 14917.26 | 4.18 |
| 2024-08-05 | 6.90 | 6.50 | -0.52 | -7.41 | 365703.85 | 24587.16 | 6.81 |
| 2024-08-02 | 7.20 | 7.02 | -0.36 | -4.88 | 418354.32 | 29842.42 | 7.79 |
| 2024-08-01 | 7.53 | 7.38 | 0.00 | 0.00 | 506039.36 | 37654.33 | 9.42 |
| 2024-07-31 | 7.23 | 7.38 | -0.06 | -0.81 | 667855.92 | 48368.67 | 12.44 |
| 2024-07-30 | 6.97 | 7.44 | 0.34 | 4.79 | 793199.60 | 58160.19 | 14.77 |
| 2024-07-29 | 6.90 | 7.10 | -0.14 | -1.93 | 703382.71 | 49789.54 | 13.10 |
| 2024-07-26 | 6.87 | 7.24 | 0.27 | 3.87 | 901615.25 | 65114.01 | 16.79 |
| 2024-07-25 | 7.08 | 6.97 | -0.13 | -1.83 | 1028361.83 | 74456.87 | 19.15 |
| 2024-07-24 | 5.92 | 7.10 | 1.18 | 19.93 | 656046.67 | 44792.44 | 12.22 |
| 2024-07-23 | 6.06 | 5.92 | -0.13 | -2.15 | 83625.20 | 5019.92 | 1.56 |
| 2024-07-22 | 5.95 | 6.05 | 0.13 | 2.20 | 89017.80 | 5348.88 | 1.66 |
| 2024-07-19 | 5.77 | 5.92 | 0.12 | 2.07 | 90330.30 | 5307.38 | 1.68 |
| 2024-07-18 | 5.89 | 5.80 | -0.12 | -2.03 | 104229.20 | 5994.99 | 1.94 |
| 2024-07-17 | 6.11 | 5.92 | -0.21 | -3.43 | 94937.50 | 5675.85 | 1.77 |
| 2024-07-16 | 6.05 | 6.13 | 0.07 | 1.16 | 98016.70 | 5989.72 | 1.83 |
| 2024-07-15 | 6.13 | 6.06 | -0.08 | -1.30 | 76486.00 | 4635.07 | 1.42 |
| 2024-07-12 | 6.25 | 6.14 | -0.09 | -1.45 | 88359.00 | 5444.05 | 1.65 |
| 2024-07-11 | 6.08 | 6.23 | 0.25 | 4.18 | 144493.50 | 8935.05 | 2.69 |
| 2024-07-10 | 6.02 | 5.98 | -0.11 | -1.81 | 103888.67 | 6259.19 | 1.93 |
| 2024-07-09 | 5.82 | 6.09 | 0.29 | 5.00 | 162182.97 | 9690.28 | 3.02 |
| 2024-07-08 | 6.00 | 5.80 | -0.23 | -3.81 | 92403.00 | 5411.87 | 1.72 |
| 2024-07-05 | 5.93 | 6.03 | 0.13 | 2.20 | 107079.56 | 6384.79 | 1.99 |
| 2024-07-04 | 6.14 | 5.90 | -0.20 | -3.28 | 87587.13 | 5268.81 | 1.63 |
| 2024-07-03 | 6.19 | 6.10 | -0.10 | -1.61 | 71182.60 | 4362.33 | 1.33 |
| 2024-07-02 | 6.17 | 6.20 | 0.03 | 0.49 | 96134.88 | 5986.11 | 1.79 |
| 2024-07-01 | 6.20 | 6.17 | -0.08 | -1.28 | 131334.69 | 8067.86 | 2.45 |
| 2024-06-28 | 6.00 | 6.25 | 0.22 | 3.65 | 181265.90 | 11367.51 | 3.38 |
| 2024-06-27 | 6.12 | 6.03 | -0.12 | -1.95 | 102119.86 | 6259.81 | 1.90 |
| 2024-06-26 | 5.84 | 6.15 | 0.33 | 5.67 | 148367.40 | 8897.84 | 2.76 |
| 2024-06-25 | 6.06 | 5.82 | -0.18 | -3.00 | 140908.60 | 8297.82 | 2.62 |
| 2024-06-24 | 6.43 | 6.00 | -0.51 | -7.83 | 190809.00 | 11752.44 | 3.55 |
| 2024-06-21 | 6.42 | 6.51 | 0.03 | 0.46 | 91142.50 | 5899.54 | 1.70 |
| 2024-06-20 | 6.80 | 6.48 | -0.32 | -4.71 | 122363.50 | 8076.81 | 2.28 |
| 2024-06-19 | 6.80 | 6.80 | 0.02 | 0.30 | 116509.60 | 7920.80 | 2.17 |
| 2024-06-18 | 6.57 | 6.78 | 0.20 | 3.04 | 155422.80 | 10475.89 | 2.89 |
| 2024-06-17 | 6.58 | 6.58 | -0.01 | -0.15 | 91051.40 | 6004.30 | 1.70 |
| 2024-06-14 | 6.54 | 6.59 | 0.05 | 0.77 | 96491.00 | 6332.62 | 1.80 |
| 2024-06-13 | 6.62 | 6.54 | -0.09 | -1.36 | 100520.00 | 6617.80 | 1.87 |
| 2024-06-12 | 6.50 | 6.63 | 0.14 | 2.16 | 116107.56 | 7671.73 | 2.16 |
| 2024-06-11 | 6.42 | 6.49 | 0.12 | 1.88 | 108858.90 | 6934.08 | 2.03 |
| 2024-06-07 | 6.39 | 6.37 | 0.06 | 0.95 | 118609.10 | 7587.65 | 2.21 |
| 2024-06-06 | 6.70 | 6.31 | -0.31 | -4.68 | 208646.90 | 13600.20 | 3.89 |
| 2024-06-05 | 6.84 | 6.62 | -0.28 | -4.06 | 165987.90 | 11194.16 | 3.09 |
| 2024-06-04 | 7.29 | 6.90 | -0.43 | -5.87 | 278146.43 | 19428.02 | 5.18 |
| 2024-06-03 | 7.27 | 7.33 | 0.11 | 1.52 | 274081.20 | 20053.45 | 5.10 |
| 2024-05-31 | 6.99 | 7.22 | 0.26 | 3.74 | 279014.48 | 20258.21 | 5.20 |
| 2024-05-30 | 7.01 | 6.96 | -0.19 | -2.66 | 169221.10 | 11847.93 | 3.15 |
| 2024-05-29 | 7.12 | 7.15 | 0.08 | 1.13 | 163735.86 | 11847.45 | 3.05 |
| 2024-05-28 | 7.19 | 7.07 | -0.20 | -2.75 | 156729.50 | 11173.95 | 2.92 |
| 2024-05-27 | 7.30 | 7.27 | -0.18 | -2.42 | 252671.53 | 18314.29 | 4.70 |
| 2024-05-24 | 7.12 | 7.45 | 0.33 | 4.64 | 395621.68 | 29237.85 | 7.37 |
| 2024-05-23 | 7.38 | 7.12 | -0.27 | -3.65 | 179224.10 | 12908.84 | 3.34 |
| 2024-05-22 | 7.28 | 7.39 | 0.06 | 0.82 | 180667.60 | 13267.20 | 3.36 |
| 2024-05-21 | 7.39 | 7.33 | -0.11 | -1.48 | 162859.60 | 12008.83 | 3.03 |
| 2024-05-20 | 7.56 | 7.44 | -0.19 | -2.49 | 236789.85 | 17688.59 | 4.41 |
| 2024-05-17 | 7.21 | 7.63 | 0.25 | 3.39 | 404512.45 | 30612.46 | 7.53 |
| 2024-05-16 | 6.95 | 7.38 | 0.48 | 6.96 | 324255.50 | 23882.02 | 6.04 |
| 2024-05-15 | 7.08 | 6.90 | -0.16 | -2.27 | 113359.20 | 7907.74 | 2.11 |
| 2024-05-14 | 6.99 | 7.06 | 0.13 | 1.88 | 133096.00 | 9394.86 | 2.48 |
| 2024-05-13 | 7.10 | 6.93 | -0.28 | -3.88 | 156435.09 | 10881.31 | 2.91 |
| 2024-05-10 | 7.45 | 7.21 | -0.26 | -3.48 | 209212.66 | 15182.28 | 3.90 |
日K线
周K线
月K线
