慈星股份(300307)股票信息
| 股票代码 | 300307 |
| 股票名称 | 慈星股份 |
| 最新价/元 | 8.00 |
| 涨跌额/元 | 1.20 |
| 涨跌幅/% | 17.65 |
| 买入/元 | 7.99 |
| 卖出/元 | 8.00 |
| 昨收/元 | 6.80 |
| 今开/元 | 8.16 |
| 最高/元 | 8.16 |
| 最低/元 | 7.20 |
| 成交量/手 | 693767.29 |
| 成交额/万 | 53488.66 |
| 股净值/元 | 53.33 |
| 市净率 | 1.95 |
| 总市值/万 | 630241.42 |
| 流通值/万 | 621901.39 |
| 换手率/% | 8.92 |
| 入市日期 | 2012-03-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
慈星股份(300307)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 | 8.16 | 8.00 | 1.20 | 17.65 | 693767.29 | 53488.66 | 8.92 |
| 2024-09-30 | 6.08 | 6.80 | 0.92 | 15.65 | 473321.56 | 30459.44 | 6.09 |
| 2024-09-27 | 5.72 | 5.88 | 0.25 | 4.44 | 262768.15 | 15207.13 | 3.38 |
| 2024-09-26 | 5.52 | 5.73 | 0.20 | 3.62 | 155286.25 | 8752.06 | 2.00 |
| 2024-09-25 | 5.57 | 5.53 | 0.02 | 0.36 | 164659.00 | 9213.32 | 2.12 |
| 2024-09-24 | 5.34 | 5.51 | 0.16 | 2.99 | 134903.85 | 7332.32 | 1.74 |
| 2024-09-23 | 5.30 | 5.35 | 0.02 | 0.38 | 73298.00 | 3919.21 | 0.94 |
| 2024-09-20 | 5.30 | 5.33 | 0.01 | 0.19 | 66560.00 | 3535.77 | 0.86 |
| 2024-09-19 | 5.22 | 5.32 | 0.13 | 2.51 | 98194.01 | 5188.08 | 1.26 |
| 2024-09-18 | 5.21 | 5.19 | -0.04 | -0.77 | 94697.49 | 4886.74 | 1.22 |
| 2024-09-13 | 5.31 | 5.23 | -0.10 | -1.88 | 128947.72 | 6873.24 | 1.66 |
| 2024-09-12 | 5.27 | 5.33 | 0.07 | 1.33 | 92254.22 | 4958.04 | 1.19 |
| 2024-09-11 | 5.26 | 5.26 | -0.05 | -0.94 | 59936.35 | 3158.14 | 0.77 |
| 2024-09-10 | 5.24 | 5.31 | 0.07 | 1.34 | 83793.36 | 4376.11 | 1.08 |
| 2024-09-09 | 5.25 | 5.24 | -0.05 | -0.95 | 71448.00 | 3752.32 | 0.92 |
| 2024-09-06 | 5.44 | 5.29 | -0.16 | -2.94 | 93459.20 | 5001.30 | 1.20 |
| 2024-09-05 | 5.38 | 5.45 | 0.05 | 0.93 | 80706.75 | 4395.28 | 1.04 |
| 2024-09-04 | 5.42 | 5.40 | -0.08 | -1.46 | 104789.01 | 5680.37 | 1.35 |
| 2024-09-03 | 5.40 | 5.48 | 0.08 | 1.48 | 121294.01 | 6647.66 | 1.56 |
| 2024-09-02 | 5.55 | 5.40 | -0.15 | -2.70 | 129600.01 | 7115.64 | 1.67 |
| 2024-08-30 | 5.43 | 5.55 | 0.14 | 2.59 | 196270.00 | 10867.01 | 2.52 |
| 2024-08-29 | 5.17 | 5.41 | 0.22 | 4.24 | 161334.00 | 8607.05 | 2.08 |
| 2024-08-28 | 5.17 | 5.19 | 0.06 | 1.17 | 122152.35 | 6334.12 | 1.57 |
| 2024-08-27 | 5.28 | 5.13 | -0.18 | -3.39 | 110614.01 | 5718.39 | 1.42 |
| 2024-08-26 | 5.28 | 5.31 | -0.01 | -0.19 | 93577.00 | 4955.41 | 1.20 |
| 2024-08-23 | 5.21 | 5.32 | 0.09 | 1.72 | 106932.28 | 5639.10 | 1.38 |
| 2024-08-22 | 5.40 | 5.23 | -0.17 | -3.15 | 123549.99 | 6569.18 | 1.59 |
| 2024-08-21 | 5.45 | 5.40 | -0.11 | -2.00 | 163563.88 | 8918.67 | 2.10 |
| 2024-08-20 | 5.42 | 5.51 | 0.08 | 1.47 | 236520.99 | 13011.04 | 3.04 |
| 2024-08-19 | 5.48 | 5.43 | -0.07 | -1.27 | 110741.00 | 6086.77 | 1.42 |
| 2024-08-16 | 5.39 | 5.50 | 0.11 | 2.04 | 152865.00 | 8365.33 | 1.97 |
| 2024-08-15 | 5.26 | 5.39 | 0.12 | 2.28 | 122220.04 | 6534.18 | 1.57 |
| 2024-08-14 | 5.26 | 5.27 | 0.02 | 0.38 | 75224.00 | 3981.21 | 0.97 |
| 2024-08-13 | 5.22 | 5.25 | 0.03 | 0.58 | 65656.00 | 3428.65 | 0.84 |
| 2024-08-12 | 5.25 | 5.22 | -0.08 | -1.51 | 78765.00 | 4130.99 | 1.01 |
| 2024-08-09 | 5.40 | 5.30 | -0.06 | -1.12 | 135385.00 | 7267.42 | 1.74 |
| 2024-08-08 | 5.44 | 5.36 | -0.10 | -1.83 | 147642.04 | 7900.07 | 1.90 |
| 2024-08-07 | 5.37 | 5.46 | 0.09 | 1.68 | 112304.00 | 6093.11 | 1.44 |
| 2024-08-06 | 5.26 | 5.37 | 0.17 | 3.27 | 109952.96 | 5850.13 | 1.41 |
| 2024-08-05 | 5.39 | 5.20 | -0.25 | -4.59 | 146302.21 | 7802.89 | 1.88 |
| 2024-08-02 | 5.54 | 5.45 | -0.16 | -2.85 | 127271.00 | 7044.01 | 1.64 |
| 2024-08-01 | 5.62 | 5.61 | 0.00 | 0.00 | 141724.95 | 7965.70 | 1.82 |
| 2024-07-31 | 5.44 | 5.61 | 0.17 | 3.13 | 190231.11 | 10588.27 | 2.45 |
| 2024-07-30 | 5.39 | 5.44 | 0.03 | 0.56 | 140681.11 | 7611.44 | 1.81 |
| 2024-07-29 | 5.45 | 5.41 | -0.07 | -1.28 | 214807.00 | 11673.66 | 2.76 |
| 2024-07-26 | 5.44 | 5.48 | 0.33 | 6.41 | 314280.00 | 16939.11 | 4.04 |
| 2024-07-25 | 5.13 | 5.15 | -0.01 | -0.19 | 107761.55 | 5532.46 | 1.39 |
| 2024-07-24 | 5.26 | 5.16 | -0.10 | -1.90 | 88450.00 | 4594.00 | 1.14 |
| 2024-07-23 | 5.46 | 5.26 | -0.18 | -3.31 | 85258.00 | 4561.30 | 1.10 |
| 2024-07-22 | 5.46 | 5.44 | -0.01 | -0.18 | 73826.00 | 4008.45 | 0.95 |
| 2024-07-19 | 5.42 | 5.45 | -0.02 | -0.37 | 80624.00 | 4427.07 | 1.04 |
| 2024-07-18 | 5.49 | 5.47 | -0.07 | -1.26 | 119217.95 | 6467.66 | 1.53 |
| 2024-07-17 | 5.68 | 5.54 | -0.12 | -2.12 | 76636.00 | 4262.19 | 0.99 |
| 2024-07-16 | 5.66 | 5.66 | -0.03 | -0.53 | 86896.89 | 4911.42 | 1.12 |
| 2024-07-15 | 5.86 | 5.69 | -0.14 | -2.40 | 104667.95 | 5957.85 | 1.35 |
| 2024-07-12 | 5.83 | 5.83 | 0.00 | 0.00 | 118311.00 | 6850.71 | 1.52 |
| 2024-07-11 | 5.62 | 5.83 | 0.31 | 5.62 | 160547.95 | 9194.68 | 2.07 |
| 2024-07-10 | 5.58 | 5.52 | -0.08 | -1.43 | 134402.01 | 7525.28 | 1.73 |
| 2024-07-09 | 5.59 | 5.60 | 0.00 | 0.00 | 218501.15 | 12043.56 | 2.81 |
| 2024-07-08 | 5.61 | 5.60 | -0.03 | -0.53 | 167399.95 | 9482.19 | 2.15 |
| 2024-07-05 | 5.53 | 5.63 | -0.04 | -0.71 | 140260.00 | 7811.80 | 1.80 |
| 2024-07-04 | 5.76 | 5.67 | -0.05 | -0.87 | 177063.00 | 10226.94 | 2.28 |
| 2024-07-03 | 5.84 | 5.72 | -0.11 | -1.89 | 81722.95 | 4707.09 | 1.05 |
| 2024-07-02 | 5.93 | 5.83 | -0.11 | -1.85 | 101037.00 | 5960.52 | 1.30 |
| 2024-07-01 | 5.95 | 5.94 | -0.01 | -0.17 | 106684.96 | 6267.41 | 1.37 |
| 2024-06-28 | 5.83 | 5.95 | 0.12 | 2.06 | 113772.99 | 6801.93 | 1.46 |
| 2024-06-27 | 6.03 | 5.83 | -0.21 | -3.48 | 112298.88 | 6695.58 | 1.44 |
| 2024-06-26 | 5.81 | 6.04 | 0.20 | 3.43 | 103824.00 | 6140.27 | 1.34 |
| 2024-06-25 | 5.70 | 5.84 | 0.14 | 2.46 | 141742.88 | 8256.66 | 1.82 |
| 2024-06-24 | 5.97 | 5.70 | -0.30 | -5.00 | 112583.00 | 6508.96 | 1.45 |
| 2024-06-21 | 5.99 | 6.00 | 0.01 | 0.17 | 90674.00 | 5440.08 | 1.17 |
| 2024-06-20 | 6.19 | 5.99 | -0.21 | -3.39 | 111635.00 | 6788.40 | 1.44 |
| 2024-06-19 | 6.23 | 6.20 | -0.03 | -0.48 | 107458.95 | 6672.23 | 1.38 |
| 2024-06-18 | 6.01 | 6.23 | 0.22 | 3.66 | 141436.00 | 8705.00 | 1.82 |
| 2024-06-17 | 6.02 | 6.01 | -0.01 | -0.17 | 104993.95 | 6323.59 | 1.35 |
| 2024-06-14 | 5.90 | 6.02 | 0.05 | 0.84 | 115075.32 | 6872.36 | 1.48 |
| 2024-06-13 | 6.06 | 5.97 | -0.05 | -0.83 | 107968.23 | 6458.43 | 1.39 |
| 2024-06-12 | 5.88 | 6.02 | 0.11 | 1.86 | 116383.23 | 6962.50 | 1.50 |
| 2024-06-11 | 5.92 | 5.91 | 0.03 | 0.51 | 129033.00 | 7515.53 | 1.66 |
| 2024-06-07 | 5.73 | 5.88 | 0.21 | 3.70 | 195437.50 | 11396.30 | 2.51 |
| 2024-06-06 | 5.98 | 5.67 | -0.30 | -5.03 | 216449.00 | 12400.73 | 2.78 |
| 2024-06-05 | 6.09 | 5.97 | -0.10 | -1.65 | 138113.46 | 8360.13 | 1.78 |
| 2024-06-04 | 6.16 | 6.07 | -0.13 | -2.10 | 188813.20 | 11377.35 | 2.43 |
| 2024-06-03 | 6.36 | 6.20 | -0.12 | -1.90 | 167918.00 | 10431.53 | 2.16 |
| 2024-05-31 | 6.18 | 6.32 | 0.12 | 1.94 | 193610.00 | 12307.12 | 2.49 |
| 2024-05-30 | 6.22 | 6.20 | -0.08 | -1.27 | 125383.31 | 7804.98 | 1.61 |
| 2024-05-29 | 6.25 | 6.28 | 0.03 | 0.48 | 165964.46 | 10504.90 | 2.13 |
| 2024-05-28 | 6.32 | 6.25 | -0.07 | -1.11 | 141508.87 | 8908.53 | 1.82 |
| 2024-05-27 | 6.34 | 6.32 | -0.02 | -0.32 | 230831.00 | 14327.72 | 2.97 |
| 2024-05-24 | 6.39 | 6.34 | -0.09 | -1.40 | 153069.41 | 9809.47 | 1.97 |
| 2024-05-23 | 6.52 | 6.43 | -0.16 | -2.43 | 213805.53 | 13814.15 | 2.75 |
| 2024-05-22 | 6.40 | 6.59 | 0.11 | 1.70 | 226471.89 | 14879.38 | 2.91 |
| 2024-05-21 | 6.60 | 6.48 | -0.15 | -2.26 | 280999.00 | 18463.08 | 3.61 |
| 2024-05-20 | 6.55 | 6.63 | -0.26 | -3.77 | 362060.00 | 23863.54 | 4.66 |
| 2024-05-17 | 6.96 | 6.89 | -0.22 | -3.09 | 517866.37 | 35172.12 | 6.66 |
| 2024-05-16 | 6.65 | 7.11 | 0.39 | 5.80 | 721812.26 | 50533.95 | 9.29 |
| 2024-05-15 | 6.21 | 6.72 | 0.51 | 8.21 | 506817.59 | 33602.13 | 6.52 |
| 2024-05-14 | 6.14 | 6.21 | 0.07 | 1.14 | 179322.00 | 11154.07 | 2.31 |
| 2024-05-13 | 6.38 | 6.14 | -0.33 | -5.10 | 317711.00 | 19754.45 | 4.09 |
| 2024-05-10 | 6.39 | 6.47 | 0.08 | 1.25 | 311139.00 | 20191.25 | 4.00 |
日K线
周K线
月K线
