和晶科技(300279)股票信息
| 股票代码 | 300279 |
| 股票名称 | 和晶科技 |
| 最新价/元 | 7.13 |
| 涨跌额/元 | 1.19 |
| 涨跌幅/% | 20.03 |
| 买入/元 | 7.13 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.94 |
| 今开/元 | 7.13 |
| 最高/元 | 7.13 |
| 最低/元 | 6.64 |
| 成交量/手 | 918613.68 |
| 成交额/万 | 64056.07 |
| 股净值/元 | 76.58 |
| 市净率 | 3.67 |
| 总市值/万 | 348727.94 |
| 流通值/万 | 326624.36 |
| 换手率/% | 20.05 |
| 入市日期 | 2011-12-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
和晶科技(300279)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 | 7.13 | 7.13 | 1.19 | 20.03 | 918613.68 | 64056.07 | 20.05 |
| 2024-09-30 | 5.16 | 5.94 | 0.99 | 20.00 | 389932.35 | 21600.92 | 8.51 |
| 2024-09-27 | 4.80 | 4.95 | 0.23 | 4.87 | 191815.30 | 9362.61 | 4.19 |
| 2024-09-26 | 4.59 | 4.72 | 0.13 | 2.83 | 109229.43 | 5084.19 | 2.38 |
| 2024-09-25 | 4.58 | 4.59 | 0.07 | 1.55 | 149773.80 | 6915.66 | 3.27 |
| 2024-09-24 | 4.41 | 4.52 | 0.11 | 2.49 | 116909.40 | 5210.57 | 2.55 |
| 2024-09-23 | 4.36 | 4.41 | 0.07 | 1.61 | 78384.70 | 3443.78 | 1.71 |
| 2024-09-20 | 4.31 | 4.34 | 0.01 | 0.23 | 95337.00 | 4163.30 | 2.08 |
| 2024-09-19 | 4.24 | 4.33 | 0.13 | 3.10 | 80154.00 | 3430.64 | 1.75 |
| 2024-09-18 | 4.26 | 4.20 | -0.07 | -1.64 | 85612.20 | 3600.39 | 1.87 |
| 2024-09-13 | 4.38 | 4.27 | -0.13 | -2.96 | 94847.70 | 4086.57 | 2.07 |
| 2024-09-12 | 4.39 | 4.40 | 0.06 | 1.38 | 88676.00 | 3925.04 | 1.94 |
| 2024-09-11 | 4.40 | 4.34 | -0.10 | -2.25 | 72299.00 | 3150.23 | 1.58 |
| 2024-09-10 | 4.39 | 4.44 | 0.06 | 1.37 | 79015.60 | 3464.36 | 1.72 |
| 2024-09-09 | 4.34 | 4.38 | -0.01 | -0.23 | 89736.65 | 3920.28 | 1.96 |
| 2024-09-06 | 4.53 | 4.39 | -0.15 | -3.30 | 119527.00 | 5295.52 | 2.61 |
| 2024-09-05 | 4.55 | 4.54 | 0.01 | 0.22 | 94707.00 | 4280.05 | 2.07 |
| 2024-09-04 | 4.63 | 4.53 | -0.11 | -2.37 | 104820.00 | 4771.18 | 2.29 |
| 2024-09-03 | 4.56 | 4.64 | 0.06 | 1.31 | 123573.00 | 5709.68 | 2.70 |
| 2024-09-02 | 4.68 | 4.58 | -0.12 | -2.55 | 209518.60 | 9724.98 | 4.57 |
| 2024-08-30 | 4.63 | 4.70 | 0.18 | 3.98 | 347873.14 | 16319.71 | 7.59 |
| 2024-08-29 | 4.38 | 4.52 | 0.14 | 3.20 | 152621.00 | 6822.29 | 3.33 |
| 2024-08-28 | 4.27 | 4.38 | 0.11 | 2.58 | 90377.00 | 3926.37 | 1.97 |
| 2024-08-27 | 4.39 | 4.27 | -0.16 | -3.61 | 87258.00 | 3766.40 | 1.90 |
| 2024-08-26 | 4.25 | 4.43 | 0.17 | 3.99 | 124273.00 | 5417.00 | 2.71 |
| 2024-08-23 | 4.26 | 4.26 | 0.00 | 0.00 | 92204.00 | 3931.87 | 2.01 |
| 2024-08-22 | 4.36 | 4.26 | -0.14 | -3.18 | 103624.00 | 4488.65 | 2.26 |
| 2024-08-21 | 4.47 | 4.40 | -0.01 | -0.23 | 81648.00 | 3604.41 | 1.78 |
| 2024-08-20 | 4.46 | 4.41 | -0.03 | -0.68 | 105061.00 | 4635.05 | 2.29 |
| 2024-08-19 | 4.55 | 4.44 | -0.15 | -3.27 | 168306.00 | 7538.17 | 3.67 |
| 2024-08-16 | 4.43 | 4.59 | 0.16 | 3.61 | 243692.20 | 11126.45 | 5.32 |
| 2024-08-15 | 4.27 | 4.43 | 0.11 | 2.55 | 152620.05 | 6723.49 | 3.33 |
| 2024-08-14 | 4.29 | 4.32 | 0.03 | 0.70 | 98640.03 | 4256.94 | 2.15 |
| 2024-08-13 | 4.18 | 4.29 | 0.13 | 3.13 | 85405.00 | 3602.24 | 1.86 |
| 2024-08-12 | 4.24 | 4.16 | -0.10 | -2.35 | 73896.00 | 3079.47 | 1.61 |
| 2024-08-09 | 4.22 | 4.26 | 0.06 | 1.43 | 83107.03 | 3522.80 | 1.81 |
| 2024-08-08 | 4.20 | 4.20 | -0.02 | -0.47 | 73699.80 | 3083.17 | 1.61 |
| 2024-08-07 | 4.18 | 4.22 | 0.03 | 0.72 | 82986.10 | 3515.75 | 1.81 |
| 2024-08-06 | 4.16 | 4.19 | 0.10 | 2.45 | 101677.01 | 4215.35 | 2.22 |
| 2024-08-05 | 4.20 | 4.09 | -0.14 | -3.31 | 139316.00 | 5835.55 | 3.04 |
| 2024-08-02 | 4.27 | 4.23 | -0.10 | -2.31 | 82598.60 | 3538.02 | 1.80 |
| 2024-08-01 | 4.31 | 4.33 | -0.01 | -0.23 | 93683.00 | 4062.52 | 2.05 |
| 2024-07-31 | 4.22 | 4.34 | 0.13 | 3.09 | 123540.00 | 5287.59 | 2.70 |
| 2024-07-30 | 4.16 | 4.21 | 0.02 | 0.48 | 108682.00 | 4575.16 | 2.37 |
| 2024-07-29 | 4.04 | 4.19 | 0.14 | 3.46 | 156395.00 | 6513.76 | 3.41 |
| 2024-07-26 | 3.98 | 4.05 | 0.12 | 3.05 | 96324.00 | 3884.32 | 2.10 |
| 2024-07-25 | 3.90 | 3.93 | 0.06 | 1.55 | 100675.00 | 3940.04 | 2.20 |
| 2024-07-24 | 3.97 | 3.87 | -0.07 | -1.78 | 108897.80 | 4279.37 | 2.38 |
| 2024-07-23 | 4.02 | 3.94 | -0.09 | -2.23 | 118822.77 | 4756.42 | 2.59 |
| 2024-07-22 | 4.15 | 4.03 | 0.20 | 5.22 | 181342.96 | 7374.36 | 3.96 |
| 2024-07-19 | 3.75 | 3.83 | 0.04 | 1.06 | 60510.43 | 2310.62 | 1.32 |
| 2024-07-18 | 3.86 | 3.79 | -0.10 | -2.57 | 101345.00 | 3795.87 | 2.21 |
| 2024-07-17 | 4.00 | 3.89 | -0.14 | -3.47 | 73303.00 | 2871.03 | 1.60 |
| 2024-07-16 | 4.04 | 4.03 | 0.00 | 0.00 | 49874.00 | 1998.54 | 1.09 |
| 2024-07-15 | 4.18 | 4.03 | -0.13 | -3.13 | 49677.00 | 2015.78 | 1.08 |
| 2024-07-12 | 4.19 | 4.16 | -0.03 | -0.72 | 55700.00 | 2322.94 | 1.22 |
| 2024-07-11 | 4.07 | 4.19 | 0.21 | 5.28 | 89829.00 | 3718.57 | 1.96 |
| 2024-07-10 | 4.05 | 3.98 | -0.08 | -1.97 | 59404.00 | 2378.45 | 1.30 |
| 2024-07-09 | 3.91 | 4.06 | 0.11 | 2.79 | 85431.60 | 3387.85 | 1.86 |
| 2024-07-08 | 4.08 | 3.95 | -0.14 | -3.42 | 65402.00 | 2607.52 | 1.43 |
| 2024-07-05 | 4.02 | 4.09 | 0.05 | 1.24 | 56750.63 | 2289.72 | 1.24 |
| 2024-07-04 | 4.16 | 4.04 | -0.14 | -3.35 | 71801.00 | 2945.45 | 1.57 |
| 2024-07-03 | 4.16 | 4.18 | 0.01 | 0.24 | 64942.00 | 2712.71 | 1.42 |
| 2024-07-02 | 4.06 | 4.17 | 0.09 | 2.21 | 78534.03 | 3264.93 | 1.71 |
| 2024-07-01 | 4.18 | 4.08 | -0.09 | -2.16 | 83194.00 | 3380.91 | 1.82 |
| 2024-06-28 | 4.07 | 4.17 | 0.09 | 2.21 | 93044.00 | 3891.58 | 2.03 |
| 2024-06-27 | 4.16 | 4.08 | -0.07 | -1.69 | 81359.80 | 3377.33 | 1.78 |
| 2024-06-26 | 3.91 | 4.15 | 0.20 | 5.06 | 102100.05 | 4067.88 | 2.23 |
| 2024-06-25 | 3.98 | 3.95 | -0.04 | -1.00 | 67597.00 | 2679.41 | 1.48 |
| 2024-06-24 | 4.15 | 3.99 | -0.22 | -5.23 | 90690.80 | 3661.34 | 1.98 |
| 2024-06-21 | 4.21 | 4.21 | -0.02 | -0.47 | 66682.00 | 2801.28 | 1.46 |
| 2024-06-20 | 4.32 | 4.23 | -0.12 | -2.76 | 71604.00 | 3069.76 | 1.56 |
| 2024-06-19 | 4.35 | 4.35 | 0.03 | 0.69 | 65922.00 | 2871.98 | 1.44 |
| 2024-06-18 | 4.18 | 4.32 | 0.15 | 3.60 | 75466.00 | 3224.93 | 1.65 |
| 2024-06-17 | 4.17 | 4.17 | -0.02 | -0.48 | 59199.20 | 2475.43 | 1.29 |
| 2024-06-14 | 4.20 | 4.19 | -0.02 | -0.48 | 64108.99 | 2682.58 | 1.40 |
| 2024-06-13 | 4.14 | 4.21 | 0.03 | 0.72 | 81135.02 | 3410.90 | 1.77 |
| 2024-06-12 | 4.10 | 4.18 | 0.10 | 2.45 | 83026.00 | 3448.54 | 1.81 |
| 2024-06-11 | 4.13 | 4.08 | 0.00 | 0.00 | 106129.00 | 4237.94 | 2.32 |
| 2024-06-07 | 3.96 | 4.08 | 0.24 | 6.25 | 151161.00 | 6087.92 | 3.30 |
| 2024-06-06 | 4.16 | 3.84 | -0.33 | -7.91 | 174309.00 | 6848.95 | 3.81 |
| 2024-06-05 | 4.20 | 4.17 | -0.11 | -2.57 | 89510.00 | 3779.08 | 1.95 |
| 2024-06-04 | 4.54 | 4.28 | -0.31 | -6.75 | 140851.99 | 6054.50 | 3.07 |
| 2024-06-03 | 4.74 | 4.59 | -0.17 | -3.57 | 86925.05 | 4048.41 | 1.90 |
| 2024-05-31 | 4.62 | 4.76 | 0.14 | 3.03 | 58497.99 | 2769.83 | 1.28 |
| 2024-05-30 | 4.61 | 4.62 | -0.03 | -0.65 | 46900.00 | 2165.24 | 1.02 |
| 2024-05-29 | 4.60 | 4.65 | 0.05 | 1.09 | 54969.00 | 2558.37 | 1.20 |
| 2024-05-28 | 4.66 | 4.60 | -0.05 | -1.08 | 50050.00 | 2308.98 | 1.09 |
| 2024-05-27 | 4.66 | 4.65 | -0.01 | -0.22 | 62631.00 | 2866.94 | 1.37 |
| 2024-05-24 | 4.68 | 4.66 | -0.03 | -0.64 | 56852.00 | 2663.17 | 1.24 |
| 2024-05-23 | 4.79 | 4.69 | -0.13 | -2.70 | 65177.80 | 3064.80 | 1.42 |
| 2024-05-22 | 4.77 | 4.82 | 0.03 | 0.63 | 72712.00 | 3477.42 | 1.59 |
| 2024-05-21 | 4.84 | 4.79 | -0.05 | -1.03 | 57165.00 | 2726.76 | 1.25 |
| 2024-05-20 | 4.89 | 4.84 | -0.02 | -0.41 | 67552.00 | 3272.44 | 1.47 |
| 2024-05-17 | 4.78 | 4.86 | 0.07 | 1.46 | 77511.40 | 3739.49 | 1.69 |
| 2024-05-16 | 4.70 | 4.79 | 0.11 | 2.35 | 87531.00 | 4174.24 | 1.91 |
| 2024-05-15 | 4.73 | 4.68 | -0.02 | -0.43 | 60720.00 | 2861.21 | 1.33 |
| 2024-05-14 | 4.72 | 4.70 | 0.03 | 0.64 | 92326.00 | 4370.70 | 2.02 |
| 2024-05-13 | 4.81 | 4.67 | -0.18 | -3.71 | 60233.00 | 2827.99 | 1.31 |
| 2024-05-10 | 4.92 | 4.85 | -0.07 | -1.42 | 67412.60 | 3272.80 | 1.47 |
日K线
周K线
月K线
