富春股份(300299)股票信息
| 股票代码 | 300299 |
| 股票名称 | 富春股份 |
| 最新价/元 | 6.00 |
| 涨跌额/元 | 0.76 |
| 涨跌幅/% | 14.50 |
| 买入/元 | 5.99 |
| 卖出/元 | 6.00 |
| 昨收/元 | 5.24 |
| 今开/元 | 6.10 |
| 最高/元 | 6.17 |
| 最低/元 | 5.35 |
| 成交量/手 | 1107406.75 |
| 成交额/万 | 64188.71 |
| 股净值/元 | 600.00 |
| 市净率 | 7.57 |
| 总市值/万 | 414737.69 |
| 流通值/万 | 413947.49 |
| 换手率/% | 16.05 |
| 入市日期 | 2012-03-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
富春股份(300299)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 | 6.10 | 6.00 | 0.76 | 14.50 | 1107406.75 | 64188.71 | 16.05 |
| 2024-09-30 | 4.76 | 5.24 | 0.70 | 15.42 | 902545.80 | 44827.50 | 13.08 |
| 2024-09-27 | 4.32 | 4.54 | 0.29 | 6.82 | 642379.87 | 28589.96 | 9.31 |
| 2024-09-26 | 4.17 | 4.25 | 0.09 | 2.16 | 424095.20 | 17795.63 | 6.15 |
| 2024-09-25 | 4.04 | 4.16 | 0.15 | 3.74 | 559921.60 | 23376.06 | 8.12 |
| 2024-09-24 | 3.92 | 4.01 | 0.11 | 2.82 | 332072.96 | 13096.02 | 4.81 |
| 2024-09-23 | 3.86 | 3.90 | 0.05 | 1.30 | 215720.53 | 8403.40 | 3.13 |
| 2024-09-20 | 3.86 | 3.85 | -0.04 | -1.03 | 225771.61 | 8679.88 | 3.27 |
| 2024-09-19 | 3.75 | 3.89 | 0.16 | 4.29 | 363185.22 | 13914.19 | 5.26 |
| 2024-09-18 | 3.90 | 3.73 | -0.22 | -5.57 | 428121.87 | 16168.46 | 6.21 |
| 2024-09-13 | 4.12 | 3.95 | -0.10 | -2.47 | 440513.76 | 17817.47 | 6.39 |
| 2024-09-12 | 4.10 | 4.05 | -0.04 | -0.98 | 303293.72 | 12405.76 | 4.40 |
| 2024-09-11 | 4.07 | 4.09 | -0.03 | -0.73 | 235472.45 | 9607.10 | 3.41 |
| 2024-09-10 | 4.07 | 4.12 | 0.07 | 1.73 | 325379.00 | 13182.17 | 4.72 |
| 2024-09-09 | 4.00 | 4.05 | 0.05 | 1.25 | 296690.50 | 11998.38 | 4.30 |
| 2024-09-06 | 4.15 | 4.00 | -0.07 | -1.72 | 364344.95 | 14799.79 | 5.28 |
| 2024-09-05 | 3.98 | 4.07 | 0.08 | 2.01 | 422647.56 | 17138.08 | 6.13 |
| 2024-09-04 | 4.01 | 3.99 | -0.08 | -1.97 | 375159.00 | 14987.87 | 5.44 |
| 2024-09-03 | 4.07 | 4.07 | 0.01 | 0.25 | 396953.46 | 16149.47 | 5.75 |
| 2024-09-02 | 4.28 | 4.06 | -0.18 | -4.25 | 557984.00 | 23189.61 | 8.09 |
| 2024-08-30 | 4.08 | 4.24 | 0.16 | 3.92 | 819802.07 | 34773.38 | 11.88 |
| 2024-08-29 | 4.06 | 4.08 | -0.06 | -1.45 | 502701.99 | 20426.98 | 7.29 |
| 2024-08-28 | 4.02 | 4.14 | -0.06 | -1.43 | 697250.50 | 28009.59 | 10.11 |
| 2024-08-27 | 4.10 | 4.20 | 0.13 | 3.19 | 1101035.79 | 46645.65 | 15.96 |
| 2024-08-26 | 4.06 | 4.07 | 0.04 | 0.99 | 568343.17 | 23057.17 | 8.24 |
| 2024-08-23 | 4.15 | 4.03 | -0.11 | -2.66 | 716342.68 | 29266.68 | 10.38 |
| 2024-08-22 | 4.47 | 4.14 | -0.40 | -8.81 | 1041155.71 | 44520.36 | 15.09 |
| 2024-08-21 | 5.05 | 4.54 | -0.58 | -11.33 | 1424058.40 | 67462.27 | 22.47 |
| 2024-08-20 | 5.12 | 5.12 | -0.80 | -13.51 | 1793366.03 | 97349.60 | 28.29 |
| 2024-08-19 | 5.60 | 5.92 | -0.06 | -1.00 | 2061779.26 | 125400.10 | 32.53 |
| 2024-08-16 | 5.51 | 5.98 | 0.72 | 13.69 | 2211946.93 | 125682.23 | 34.90 |
| 2024-08-15 | 4.35 | 5.26 | 0.88 | 20.09 | 1470612.96 | 70108.77 | 23.20 |
| 2024-08-14 | 3.81 | 4.38 | 0.57 | 14.96 | 1264222.15 | 54676.81 | 19.94 |
| 2024-08-13 | 3.81 | 3.81 | 0.01 | 0.26 | 178638.00 | 6714.52 | 2.82 |
| 2024-08-12 | 3.86 | 3.80 | -0.12 | -3.06 | 246193.48 | 9372.70 | 3.88 |
| 2024-08-09 | 4.07 | 3.92 | -0.24 | -5.77 | 405530.20 | 16222.24 | 6.40 |
| 2024-08-08 | 3.98 | 4.16 | 0.11 | 2.72 | 655198.34 | 26505.59 | 10.34 |
| 2024-08-07 | 4.16 | 4.05 | -0.29 | -6.68 | 589046.34 | 24144.28 | 9.29 |
| 2024-08-06 | 4.12 | 4.34 | 0.10 | 2.36 | 1048747.16 | 43801.89 | 16.55 |
| 2024-08-05 | 3.51 | 4.24 | 0.71 | 20.11 | 578292.56 | 23930.95 | 9.12 |
| 2024-08-02 | 3.58 | 3.53 | -0.06 | -1.67 | 78504.05 | 2808.64 | 1.24 |
| 2024-08-01 | 3.63 | 3.59 | -0.03 | -0.83 | 94907.80 | 3420.39 | 1.50 |
| 2024-07-31 | 3.52 | 3.62 | 0.10 | 2.84 | 131215.85 | 4715.37 | 2.07 |
| 2024-07-30 | 3.49 | 3.52 | 0.03 | 0.86 | 93796.85 | 3303.80 | 1.48 |
| 2024-07-29 | 3.49 | 3.49 | 0.05 | 1.45 | 99954.00 | 3457.22 | 1.58 |
| 2024-07-26 | 3.36 | 3.44 | 0.10 | 2.99 | 88396.00 | 3021.54 | 1.39 |
| 2024-07-25 | 3.26 | 3.34 | 0.04 | 1.21 | 67573.50 | 2248.35 | 1.07 |
| 2024-07-24 | 3.42 | 3.30 | -0.13 | -3.79 | 92208.70 | 3095.01 | 1.45 |
| 2024-07-23 | 3.51 | 3.43 | -0.07 | -2.00 | 73546.00 | 2562.91 | 1.16 |
| 2024-07-22 | 3.40 | 3.50 | 0.08 | 2.34 | 94130.65 | 3261.43 | 1.49 |
| 2024-07-19 | 3.38 | 3.42 | 0.04 | 1.18 | 60809.97 | 2074.51 | 0.96 |
| 2024-07-18 | 3.42 | 3.38 | -0.06 | -1.74 | 82634.66 | 2775.07 | 1.30 |
| 2024-07-17 | 3.44 | 3.44 | -0.01 | -0.29 | 79060.00 | 2748.44 | 1.25 |
| 2024-07-16 | 3.41 | 3.45 | 0.00 | 0.00 | 56585.95 | 1945.28 | 0.89 |
| 2024-07-15 | 3.46 | 3.45 | -0.04 | -1.15 | 69609.00 | 2400.76 | 1.10 |
| 2024-07-12 | 3.57 | 3.49 | -0.07 | -1.97 | 104912.52 | 3701.97 | 1.66 |
| 2024-07-11 | 3.58 | 3.56 | 0.05 | 1.43 | 175037.05 | 6211.19 | 2.76 |
| 2024-07-10 | 3.41 | 3.51 | 0.07 | 2.04 | 210840.00 | 7454.93 | 3.33 |
| 2024-07-09 | 3.40 | 3.44 | 0.04 | 1.18 | 99611.76 | 3378.33 | 1.57 |
| 2024-07-08 | 3.55 | 3.40 | -0.17 | -4.76 | 125656.00 | 4335.35 | 1.98 |
| 2024-07-05 | 3.46 | 3.57 | 0.10 | 2.88 | 164197.41 | 5841.66 | 2.59 |
| 2024-07-04 | 3.60 | 3.47 | -0.14 | -3.88 | 94936.00 | 3325.04 | 1.50 |
| 2024-07-03 | 3.61 | 3.61 | -0.01 | -0.28 | 79271.68 | 2864.64 | 1.25 |
| 2024-07-02 | 3.50 | 3.62 | 0.11 | 3.13 | 123588.00 | 4458.81 | 1.95 |
| 2024-07-01 | 3.45 | 3.51 | 0.04 | 1.15 | 65505.00 | 2269.79 | 1.03 |
| 2024-06-28 | 3.51 | 3.47 | -0.05 | -1.42 | 101962.00 | 3600.12 | 1.61 |
| 2024-06-27 | 3.52 | 3.52 | 0.00 | 0.00 | 110343.50 | 3915.67 | 1.74 |
| 2024-06-26 | 3.35 | 3.52 | 0.16 | 4.76 | 132818.00 | 4586.80 | 2.10 |
| 2024-06-25 | 3.35 | 3.36 | 0.01 | 0.30 | 87437.70 | 2938.59 | 1.38 |
| 2024-06-24 | 3.52 | 3.35 | -0.15 | -4.29 | 119723.05 | 4057.35 | 1.89 |
| 2024-06-21 | 3.54 | 3.50 | -0.04 | -1.13 | 60375.48 | 2128.23 | 0.95 |
| 2024-06-20 | 3.66 | 3.54 | -0.13 | -3.54 | 100440.02 | 3608.15 | 1.58 |
| 2024-06-19 | 3.71 | 3.67 | -0.03 | -0.81 | 84366.30 | 3115.01 | 1.33 |
| 2024-06-18 | 3.61 | 3.70 | 0.09 | 2.49 | 86144.00 | 3171.19 | 1.36 |
| 2024-06-17 | 3.66 | 3.61 | -0.05 | -1.37 | 76464.75 | 2771.22 | 1.21 |
| 2024-06-14 | 3.64 | 3.66 | 0.00 | 0.00 | 84497.40 | 3079.65 | 1.33 |
| 2024-06-13 | 3.70 | 3.66 | -0.04 | -1.08 | 102437.00 | 3771.93 | 1.62 |
| 2024-06-12 | 3.59 | 3.70 | 0.11 | 3.06 | 155782.85 | 5715.77 | 2.46 |
| 2024-06-11 | 3.53 | 3.59 | 0.06 | 1.70 | 129189.49 | 4538.23 | 2.04 |
| 2024-06-07 | 3.52 | 3.53 | 0.10 | 2.92 | 168935.85 | 5965.89 | 2.67 |
| 2024-06-06 | 3.69 | 3.43 | -0.27 | -7.30 | 262967.28 | 9173.82 | 4.15 |
| 2024-06-05 | 3.76 | 3.70 | -0.11 | -2.89 | 143439.63 | 5340.26 | 2.26 |
| 2024-06-04 | 3.91 | 3.81 | -0.17 | -4.27 | 268326.45 | 10193.67 | 4.23 |
| 2024-06-03 | 4.17 | 3.98 | -0.22 | -5.24 | 404915.57 | 16272.71 | 6.39 |
| 2024-05-31 | 3.88 | 4.20 | 0.32 | 8.25 | 439867.60 | 18634.01 | 6.94 |
| 2024-05-30 | 3.90 | 3.88 | -0.03 | -0.77 | 74215.54 | 2893.03 | 1.17 |
| 2024-05-29 | 3.93 | 3.91 | -0.03 | -0.76 | 74380.97 | 2928.29 | 1.17 |
| 2024-05-28 | 4.01 | 3.94 | -0.07 | -1.75 | 73558.26 | 2911.04 | 1.16 |
| 2024-05-27 | 4.00 | 4.01 | 0.00 | 0.00 | 108726.95 | 4287.76 | 1.72 |
| 2024-05-24 | 4.06 | 4.01 | -0.05 | -1.23 | 80156.00 | 3239.78 | 1.26 |
| 2024-05-23 | 4.12 | 4.06 | -0.08 | -1.93 | 107594.42 | 4391.00 | 1.70 |
| 2024-05-22 | 4.05 | 4.14 | 0.06 | 1.47 | 126219.08 | 5182.83 | 1.99 |
| 2024-05-21 | 4.11 | 4.08 | -0.03 | -0.73 | 149049.10 | 6112.14 | 2.35 |
| 2024-05-20 | 4.12 | 4.11 | -0.03 | -0.73 | 156164.30 | 6458.15 | 2.46 |
| 2024-05-17 | 4.13 | 4.14 | 0.02 | 0.49 | 134576.01 | 5528.93 | 2.12 |
| 2024-05-16 | 4.10 | 4.12 | 0.02 | 0.49 | 194055.11 | 7979.98 | 3.06 |
| 2024-05-15 | 4.11 | 4.10 | -0.03 | -0.73 | 235513.96 | 9903.44 | 3.72 |
| 2024-05-14 | 4.05 | 4.13 | 0.16 | 4.03 | 213205.08 | 8763.95 | 3.36 |
| 2024-05-13 | 4.07 | 3.97 | -0.16 | -3.87 | 121008.30 | 4831.51 | 1.91 |
| 2024-05-10 | 4.24 | 4.13 | -0.12 | -2.82 | 117340.30 | 4863.31 | 1.85 |
日K线
周K线
月K线
