海联讯(300277)股票信息
| 股票代码 | 300277 |
| 股票名称 | 海联讯 |
| 最新价/元 | 11.74 |
| 涨跌额/元 | 1.96 |
| 涨跌幅/% | 20.04 |
| 买入/元 | 11.74 |
| 卖出/元 | 0.00 |
| 昨收/元 | 9.78 |
| 今开/元 | 11.01 |
| 最高/元 | 11.74 |
| 最低/元 | 10.02 |
| 成交量/手 | 527345.91 |
| 成交额/万 | 57974.63 |
| 股净值/元 | 363.47 |
| 市净率 | 8.10 |
| 总市值/万 | 393290.00 |
| 流通值/万 | 392553.08 |
| 换手率/% | 15.77 |
| 入市日期 | 2011-11-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
海联讯(300277)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 | 11.01 | 11.74 | 1.96 | 20.04 | 527345.91 | 57974.63 | 15.77 |
| 2024-09-30 | 8.45 | 9.78 | 1.46 | 17.55 | 458069.70 | 41440.82 | 13.70 |
| 2024-09-27 | 8.03 | 8.32 | 0.34 | 4.26 | 366831.65 | 29949.57 | 10.97 |
| 2024-09-26 | 7.88 | 7.98 | -0.13 | -1.60 | 265227.82 | 20850.96 | 7.93 |
| 2024-09-25 | 7.94 | 8.11 | 0.36 | 4.65 | 406675.12 | 32587.19 | 12.16 |
| 2024-09-24 | 7.58 | 7.75 | 0.08 | 1.04 | 302054.36 | 22935.19 | 9.03 |
| 2024-09-23 | 7.64 | 7.67 | -0.08 | -1.03 | 259086.05 | 19608.33 | 7.75 |
| 2024-09-20 | 7.79 | 7.75 | -0.17 | -2.15 | 362236.00 | 28419.16 | 10.83 |
| 2024-09-19 | 7.27 | 7.92 | 0.42 | 5.60 | 439499.34 | 34595.17 | 13.14 |
| 2024-09-18 | 7.20 | 7.50 | -0.05 | -0.66 | 337368.19 | 25193.15 | 10.09 |
| 2024-09-13 | 7.07 | 7.55 | 0.30 | 4.14 | 463022.44 | 34617.62 | 13.85 |
| 2024-09-12 | 6.45 | 7.25 | 0.81 | 12.58 | 371525.94 | 27901.04 | 11.11 |
| 2024-09-11 | 6.50 | 6.44 | -0.06 | -0.92 | 26390.60 | 1694.94 | 0.79 |
| 2024-09-10 | 6.33 | 6.50 | 0.16 | 2.52 | 41188.00 | 2636.32 | 1.23 |
| 2024-09-09 | 6.22 | 6.34 | 0.08 | 1.28 | 24163.00 | 1522.84 | 0.72 |
| 2024-09-06 | 6.48 | 6.26 | -0.21 | -3.25 | 32509.00 | 2067.69 | 0.97 |
| 2024-09-05 | 6.34 | 6.47 | 0.13 | 2.05 | 27060.00 | 1742.30 | 0.81 |
| 2024-09-04 | 6.35 | 6.34 | -0.06 | -0.94 | 31831.00 | 2034.41 | 0.95 |
| 2024-09-03 | 6.36 | 6.40 | 0.05 | 0.79 | 21489.00 | 1370.30 | 0.64 |
| 2024-09-02 | 6.51 | 6.35 | -0.14 | -2.16 | 23168.60 | 1490.50 | 0.69 |
| 2024-08-30 | 6.33 | 6.49 | 0.14 | 2.21 | 35469.60 | 2303.27 | 1.06 |
| 2024-08-29 | 6.23 | 6.35 | 0.12 | 1.93 | 27516.00 | 1729.56 | 0.82 |
| 2024-08-28 | 6.11 | 6.23 | 0.12 | 1.96 | 22202.00 | 1375.65 | 0.66 |
| 2024-08-27 | 6.30 | 6.11 | -0.19 | -3.02 | 26932.00 | 1661.98 | 0.81 |
| 2024-08-26 | 6.24 | 6.30 | 0.03 | 0.48 | 24553.00 | 1546.70 | 0.73 |
| 2024-08-23 | 6.19 | 6.27 | 0.05 | 0.80 | 31628.00 | 1975.92 | 0.95 |
| 2024-08-22 | 6.31 | 6.22 | -0.10 | -1.58 | 24760.00 | 1562.35 | 0.74 |
| 2024-08-21 | 6.30 | 6.32 | -0.05 | -0.79 | 19664.00 | 1254.28 | 0.59 |
| 2024-08-20 | 6.55 | 6.37 | -0.13 | -2.00 | 21205.25 | 1354.91 | 0.63 |
| 2024-08-19 | 6.43 | 6.50 | -0.01 | -0.15 | 23305.00 | 1520.91 | 0.70 |
| 2024-08-16 | 6.50 | 6.51 | 0.05 | 0.77 | 27336.00 | 1778.73 | 0.82 |
| 2024-08-15 | 6.39 | 6.46 | 0.05 | 0.78 | 28237.01 | 1814.88 | 0.84 |
| 2024-08-14 | 6.46 | 6.41 | 0.08 | 1.26 | 22815.00 | 1458.58 | 0.68 |
| 2024-08-13 | 6.18 | 6.33 | 0.13 | 2.10 | 20872.00 | 1307.09 | 0.62 |
| 2024-08-12 | 6.33 | 6.20 | -0.09 | -1.43 | 16375.00 | 1017.83 | 0.49 |
| 2024-08-09 | 6.29 | 6.29 | -0.04 | -0.63 | 19226.00 | 1216.71 | 0.57 |
| 2024-08-08 | 6.41 | 6.33 | -0.09 | -1.40 | 33067.00 | 2083.40 | 0.99 |
| 2024-08-07 | 6.34 | 6.42 | 0.13 | 2.07 | 34415.00 | 2204.96 | 1.03 |
| 2024-08-06 | 6.25 | 6.29 | 0.07 | 1.13 | 25544.00 | 1595.62 | 0.76 |
| 2024-08-05 | 6.39 | 6.22 | -0.21 | -3.27 | 31354.00 | 1988.35 | 0.94 |
| 2024-08-02 | 6.46 | 6.43 | -0.09 | -1.38 | 43446.00 | 2841.15 | 1.30 |
| 2024-08-01 | 6.50 | 6.52 | 0.03 | 0.46 | 27379.00 | 1782.38 | 0.82 |
| 2024-07-31 | 6.32 | 6.49 | 0.17 | 2.69 | 33347.00 | 2146.66 | 1.00 |
| 2024-07-30 | 6.34 | 6.32 | 0.01 | 0.16 | 22417.00 | 1419.66 | 0.67 |
| 2024-07-29 | 6.22 | 6.31 | 0.12 | 1.94 | 23737.00 | 1492.22 | 0.71 |
| 2024-07-26 | 6.09 | 6.19 | 0.10 | 1.64 | 18055.00 | 1113.79 | 0.54 |
| 2024-07-25 | 6.07 | 6.09 | 0.02 | 0.33 | 21836.02 | 1328.08 | 0.65 |
| 2024-07-24 | 6.15 | 6.07 | -0.08 | -1.30 | 19286.00 | 1178.10 | 0.58 |
| 2024-07-23 | 6.30 | 6.15 | -0.13 | -2.07 | 23779.00 | 1480.61 | 0.71 |
| 2024-07-22 | 6.19 | 6.28 | 0.15 | 2.45 | 34662.00 | 2171.59 | 1.04 |
| 2024-07-19 | 5.96 | 6.13 | 0.15 | 2.51 | 27324.86 | 1666.02 | 0.82 |
| 2024-07-18 | 6.00 | 5.98 | -0.10 | -1.65 | 48526.00 | 2855.67 | 1.45 |
| 2024-07-17 | 6.26 | 6.08 | -0.18 | -2.88 | 30145.01 | 1847.17 | 0.90 |
| 2024-07-16 | 6.36 | 6.26 | -0.06 | -0.95 | 24542.00 | 1532.19 | 0.73 |
| 2024-07-15 | 6.51 | 6.32 | -0.18 | -2.77 | 18950.00 | 1205.19 | 0.57 |
| 2024-07-12 | 6.63 | 6.50 | -0.10 | -1.52 | 24095.00 | 1578.05 | 0.72 |
| 2024-07-11 | 6.38 | 6.60 | 0.34 | 5.43 | 37429.74 | 2443.78 | 1.12 |
| 2024-07-10 | 6.36 | 6.26 | -0.14 | -2.19 | 22967.74 | 1448.54 | 0.69 |
| 2024-07-09 | 6.34 | 6.40 | 0.08 | 1.27 | 31995.74 | 2011.88 | 0.96 |
| 2024-07-08 | 6.67 | 6.32 | -0.35 | -5.25 | 34924.10 | 2244.68 | 1.04 |
| 2024-07-05 | 6.47 | 6.67 | 0.20 | 3.09 | 40733.86 | 2687.20 | 1.22 |
| 2024-07-04 | 6.66 | 6.47 | -0.19 | -2.85 | 29245.00 | 1915.24 | 0.87 |
| 2024-07-03 | 6.78 | 6.66 | -0.15 | -2.20 | 29532.00 | 1983.50 | 0.88 |
| 2024-07-02 | 6.62 | 6.81 | 0.19 | 2.87 | 49919.32 | 3397.38 | 1.49 |
| 2024-07-01 | 6.71 | 6.62 | -0.12 | -1.78 | 30787.00 | 2034.04 | 0.92 |
| 2024-06-28 | 6.62 | 6.74 | 0.13 | 1.97 | 42057.30 | 2838.60 | 1.26 |
| 2024-06-27 | 6.68 | 6.61 | -0.05 | -0.75 | 28851.00 | 1922.67 | 0.86 |
| 2024-06-26 | 6.35 | 6.66 | 0.28 | 4.39 | 32759.10 | 2135.60 | 0.98 |
| 2024-06-25 | 6.40 | 6.38 | 0.03 | 0.47 | 25930.00 | 1660.32 | 0.78 |
| 2024-06-24 | 6.62 | 6.35 | -0.31 | -4.66 | 36781.00 | 2374.27 | 1.10 |
| 2024-06-21 | 6.78 | 6.66 | -0.12 | -1.77 | 30893.32 | 2070.52 | 0.92 |
| 2024-06-20 | 6.90 | 6.78 | -0.16 | -2.31 | 56469.00 | 3867.62 | 1.69 |
| 2024-06-19 | 6.79 | 6.94 | 0.18 | 2.66 | 76164.00 | 5271.05 | 2.28 |
| 2024-06-18 | 6.48 | 6.76 | 0.28 | 4.32 | 54495.96 | 3627.92 | 1.63 |
| 2024-06-17 | 6.59 | 6.48 | -0.08 | -1.22 | 23299.00 | 1519.99 | 0.70 |
| 2024-06-14 | 6.57 | 6.56 | 0.01 | 0.15 | 26836.88 | 1759.64 | 0.80 |
| 2024-06-13 | 6.64 | 6.55 | -0.09 | -1.36 | 29827.00 | 1965.07 | 0.89 |
| 2024-06-12 | 6.59 | 6.64 | 0.05 | 0.76 | 25632.00 | 1697.29 | 0.77 |
| 2024-06-11 | 6.41 | 6.59 | 0.15 | 2.33 | 29588.42 | 1918.97 | 0.88 |
| 2024-06-07 | 6.26 | 6.44 | 0.26 | 4.21 | 38633.00 | 2469.41 | 1.16 |
| 2024-06-06 | 6.56 | 6.18 | -0.38 | -5.79 | 52432.30 | 3305.57 | 1.57 |
| 2024-06-05 | 6.54 | 6.56 | 0.01 | 0.15 | 39277.00 | 2596.16 | 1.17 |
| 2024-06-04 | 6.89 | 6.55 | -0.34 | -4.94 | 70197.74 | 4625.16 | 2.10 |
| 2024-06-03 | 7.16 | 6.89 | -0.28 | -3.91 | 75083.55 | 5195.77 | 2.25 |
| 2024-05-31 | 7.12 | 7.17 | 0.06 | 0.84 | 61101.94 | 4371.00 | 1.83 |
| 2024-05-30 | 7.30 | 7.13 | -0.20 | -2.73 | 75859.52 | 5410.20 | 2.27 |
| 2024-05-29 | 7.35 | 7.33 | -0.26 | -3.43 | 136333.64 | 9996.18 | 4.08 |
| 2024-05-28 | 7.10 | 7.59 | 0.35 | 4.83 | 237442.07 | 17624.05 | 7.10 |
| 2024-05-27 | 6.93 | 7.24 | 0.24 | 3.43 | 167521.44 | 11892.43 | 5.01 |
| 2024-05-24 | 6.84 | 7.00 | 0.15 | 2.19 | 127911.00 | 9197.89 | 3.82 |
| 2024-05-23 | 7.03 | 6.85 | -0.18 | -2.56 | 27589.00 | 1903.33 | 0.82 |
| 2024-05-22 | 6.90 | 7.03 | 0.04 | 0.57 | 25289.00 | 1776.65 | 0.76 |
| 2024-05-21 | 7.07 | 6.99 | -0.11 | -1.55 | 28730.00 | 2015.05 | 0.86 |
| 2024-05-20 | 7.15 | 7.10 | -0.04 | -0.56 | 35119.00 | 2491.24 | 1.05 |
| 2024-05-17 | 6.95 | 7.14 | 0.20 | 2.88 | 34713.00 | 2443.87 | 1.04 |
| 2024-05-16 | 6.89 | 6.94 | 0.13 | 1.91 | 39648.00 | 2748.37 | 1.19 |
| 2024-05-15 | 6.88 | 6.81 | -0.08 | -1.16 | 34566.00 | 2376.61 | 1.03 |
| 2024-05-14 | 6.78 | 6.89 | 0.15 | 2.23 | 42271.81 | 2910.24 | 1.26 |
| 2024-05-13 | 6.91 | 6.74 | -0.19 | -2.74 | 41463.00 | 2797.14 | 1.24 |
| 2024-05-10 | 7.11 | 6.93 | -0.16 | -2.26 | 42117.33 | 2924.56 | 1.26 |
日K线
周K线
月K线
