海达股份(300320)股票信息
| 股票代码 | 300320 |
| 股票名称 | 海达股份 |
| 最新价/元 | 10.70 |
| 涨跌额/元 | 1.03 |
| 涨跌幅/% | 10.65 |
| 买入/元 | 10.70 |
| 卖出/元 | 10.71 |
| 昨收/元 | 9.67 |
| 今开/元 | 11.30 |
| 最高/元 | 11.40 |
| 最低/元 | 9.90 |
| 成交量/手 | 310138.73 |
| 成交额/万 | 32986.08 |
| 股净值/元 | 46.52 |
| 市净率 | 2.86 |
| 总市值/万 | 643320.58 |
| 流通值/万 | 524610.66 |
| 换手率/% | 6.33 |
| 入市日期 | 2012-06-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
海达股份(300320)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 | 11.30 | 10.70 | 1.03 | 10.65 | 310138.73 | 32986.08 | 6.33 |
| 2024-09-30 | 8.90 | 9.67 | 1.09 | 12.70 | 245377.19 | 22729.15 | 5.00 |
| 2024-09-27 | 8.33 | 8.58 | 0.28 | 3.37 | 114922.74 | 9872.15 | 2.34 |
| 2024-09-26 | 8.14 | 8.30 | 0.15 | 1.84 | 78955.66 | 6514.59 | 1.61 |
| 2024-09-25 | 8.35 | 8.15 | -0.15 | -1.81 | 119167.00 | 9919.86 | 2.43 |
| 2024-09-24 | 8.06 | 8.30 | 0.23 | 2.85 | 84094.96 | 6877.22 | 1.72 |
| 2024-09-23 | 8.20 | 8.07 | 0.06 | 0.75 | 94608.18 | 7626.83 | 1.93 |
| 2024-09-20 | 7.69 | 8.01 | 0.38 | 4.98 | 144633.18 | 11333.43 | 2.95 |
| 2024-09-19 | 7.53 | 7.63 | 0.11 | 1.46 | 30517.04 | 2323.78 | 0.62 |
| 2024-09-18 | 7.55 | 7.52 | -0.03 | -0.40 | 28342.04 | 2121.41 | 0.58 |
| 2024-09-13 | 7.71 | 7.55 | -0.13 | -1.69 | 29163.00 | 2212.93 | 0.59 |
| 2024-09-12 | 7.63 | 7.68 | 0.04 | 0.52 | 35374.00 | 2736.12 | 0.72 |
| 2024-09-11 | 7.63 | 7.64 | 0.01 | 0.13 | 34297.00 | 2612.05 | 0.70 |
| 2024-09-10 | 7.48 | 7.63 | 0.15 | 2.01 | 36311.36 | 2740.02 | 0.74 |
| 2024-09-09 | 7.57 | 7.48 | -0.09 | -1.19 | 42560.16 | 3183.79 | 0.87 |
| 2024-09-06 | 7.76 | 7.57 | -0.12 | -1.56 | 53095.00 | 4020.01 | 1.08 |
| 2024-09-05 | 7.68 | 7.69 | 0.01 | 0.13 | 68575.93 | 5267.17 | 1.40 |
| 2024-09-04 | 7.27 | 7.68 | 0.33 | 4.49 | 115699.80 | 8741.14 | 2.36 |
| 2024-09-03 | 7.08 | 7.35 | 0.30 | 4.26 | 85647.36 | 6261.95 | 1.75 |
| 2024-09-02 | 7.12 | 7.05 | -0.07 | -0.98 | 40781.76 | 2916.64 | 0.83 |
| 2024-08-30 | 7.05 | 7.12 | 0.19 | 2.74 | 46728.80 | 3326.32 | 0.95 |
| 2024-08-29 | 6.71 | 6.93 | 0.15 | 2.21 | 35110.80 | 2411.80 | 0.72 |
| 2024-08-28 | 6.61 | 6.78 | 0.09 | 1.35 | 32479.00 | 2207.53 | 0.66 |
| 2024-08-27 | 6.78 | 6.69 | -0.10 | -1.47 | 34540.00 | 2306.71 | 0.70 |
| 2024-08-26 | 6.90 | 6.79 | -0.07 | -1.02 | 42892.36 | 2935.90 | 0.87 |
| 2024-08-23 | 6.89 | 6.86 | 0.01 | 0.15 | 45435.00 | 3122.17 | 0.93 |
| 2024-08-22 | 6.99 | 6.85 | -0.10 | -1.44 | 29689.00 | 2048.56 | 0.61 |
| 2024-08-21 | 6.81 | 6.95 | 0.01 | 0.14 | 31526.00 | 2184.77 | 0.64 |
| 2024-08-20 | 7.11 | 6.94 | -0.17 | -2.39 | 32533.16 | 2263.69 | 0.66 |
| 2024-08-19 | 7.00 | 7.11 | 0.11 | 1.57 | 31368.00 | 2223.49 | 0.64 |
| 2024-08-16 | 7.21 | 7.00 | -0.19 | -2.64 | 33200.00 | 2348.22 | 0.68 |
| 2024-08-15 | 7.09 | 7.19 | 0.09 | 1.27 | 31178.00 | 2233.37 | 0.64 |
| 2024-08-14 | 7.23 | 7.10 | -0.06 | -0.84 | 18329.82 | 1309.09 | 0.37 |
| 2024-08-13 | 7.26 | 7.16 | 0.00 | 0.00 | 31644.80 | 2247.11 | 0.65 |
| 2024-08-12 | 7.20 | 7.16 | -0.07 | -0.97 | 30832.68 | 2218.23 | 0.63 |
| 2024-08-09 | 7.33 | 7.23 | -0.09 | -1.23 | 36946.72 | 2703.22 | 0.75 |
| 2024-08-08 | 7.41 | 7.32 | -0.19 | -2.53 | 45659.00 | 3370.06 | 0.93 |
| 2024-08-07 | 7.54 | 7.51 | -0.04 | -0.53 | 40451.00 | 3037.80 | 0.83 |
| 2024-08-06 | 7.39 | 7.55 | 0.25 | 3.43 | 61256.96 | 4645.63 | 1.25 |
| 2024-08-05 | 7.60 | 7.30 | -0.35 | -4.58 | 46530.00 | 3482.87 | 0.95 |
| 2024-08-02 | 7.84 | 7.65 | -0.19 | -2.42 | 31621.00 | 2452.03 | 0.64 |
| 2024-08-01 | 7.79 | 7.84 | 0.17 | 2.22 | 62724.00 | 4888.43 | 1.28 |
| 2024-07-31 | 7.39 | 7.67 | 0.28 | 3.79 | 54583.99 | 4138.62 | 1.11 |
| 2024-07-30 | 7.45 | 7.39 | -0.07 | -0.94 | 28106.11 | 2078.13 | 0.57 |
| 2024-07-29 | 7.40 | 7.46 | 0.05 | 0.68 | 29348.00 | 2185.64 | 0.60 |
| 2024-07-26 | 7.30 | 7.41 | 0.11 | 1.51 | 28886.69 | 2142.87 | 0.59 |
| 2024-07-25 | 7.21 | 7.30 | 0.06 | 0.83 | 21002.00 | 1529.61 | 0.43 |
| 2024-07-24 | 7.33 | 7.24 | -0.09 | -1.23 | 29292.69 | 2129.27 | 0.60 |
| 2024-07-23 | 7.55 | 7.33 | -0.22 | -2.91 | 30312.00 | 2249.23 | 0.62 |
| 2024-07-22 | 7.48 | 7.55 | 0.01 | 0.13 | 29390.00 | 2204.38 | 0.60 |
| 2024-07-19 | 7.47 | 7.54 | -0.01 | -0.13 | 45663.12 | 3472.03 | 0.93 |
| 2024-07-18 | 7.64 | 7.55 | -0.09 | -1.18 | 50989.00 | 3813.66 | 1.04 |
| 2024-07-17 | 7.90 | 7.64 | -0.19 | -2.43 | 40259.00 | 3114.56 | 0.82 |
| 2024-07-16 | 7.84 | 7.83 | 0.02 | 0.26 | 51349.00 | 4016.18 | 1.05 |
| 2024-07-15 | 8.20 | 7.81 | -0.40 | -4.87 | 72676.00 | 5732.15 | 1.48 |
| 2024-07-12 | 8.11 | 8.21 | 0.16 | 1.99 | 76028.00 | 6202.48 | 1.55 |
| 2024-07-11 | 8.01 | 8.05 | 0.27 | 3.47 | 68598.00 | 5482.80 | 1.40 |
| 2024-07-10 | 7.62 | 7.78 | 0.16 | 2.10 | 89989.00 | 7052.27 | 1.84 |
| 2024-07-09 | 7.15 | 7.62 | 0.46 | 6.43 | 96113.76 | 7135.42 | 1.96 |
| 2024-07-08 | 7.38 | 7.16 | -0.22 | -2.98 | 105039.00 | 7530.86 | 2.14 |
| 2024-07-05 | 7.36 | 7.38 | -0.03 | -0.41 | 48892.00 | 3587.96 | 1.00 |
| 2024-07-04 | 7.55 | 7.41 | -0.20 | -2.63 | 53942.00 | 4046.51 | 1.10 |
| 2024-07-03 | 7.79 | 7.61 | -0.17 | -2.19 | 53781.00 | 4118.48 | 1.10 |
| 2024-07-02 | 8.14 | 7.78 | -0.29 | -3.59 | 70047.00 | 5517.28 | 1.43 |
| 2024-07-01 | 8.16 | 8.07 | -0.09 | -1.10 | 44097.00 | 3552.53 | 0.90 |
| 2024-06-28 | 8.26 | 8.16 | -0.06 | -0.73 | 90076.33 | 7391.11 | 1.84 |
| 2024-06-27 | 8.55 | 8.22 | -0.28 | -3.29 | 63111.00 | 5228.07 | 1.29 |
| 2024-06-26 | 8.47 | 8.50 | 0.04 | 0.47 | 46568.00 | 3917.24 | 0.95 |
| 2024-06-25 | 8.50 | 8.46 | 0.01 | 0.12 | 47568.00 | 4027.85 | 0.97 |
| 2024-06-24 | 8.87 | 8.45 | -0.27 | -3.10 | 70584.54 | 6046.04 | 1.44 |
| 2024-06-21 | 8.84 | 8.72 | -0.02 | -0.23 | 41900.67 | 3667.42 | 0.85 |
| 2024-06-20 | 8.88 | 8.74 | -0.16 | -1.80 | 59778.00 | 5264.95 | 1.22 |
| 2024-06-19 | 9.01 | 8.90 | -0.10 | -1.11 | 65103.82 | 5799.96 | 1.33 |
| 2024-06-18 | 8.86 | 9.00 | 0.12 | 1.35 | 78540.43 | 7058.10 | 1.60 |
| 2024-06-17 | 9.18 | 8.88 | -0.31 | -3.37 | 116238.47 | 10458.57 | 2.37 |
| 2024-06-14 | 9.40 | 9.19 | -0.30 | -3.16 | 199421.54 | 18771.21 | 4.07 |
| 2024-06-13 | 9.02 | 9.49 | 0.58 | 6.51 | 263652.82 | 25129.77 | 5.38 |
| 2024-06-12 | 8.65 | 8.91 | 0.26 | 3.01 | 97346.23 | 8598.29 | 1.99 |
| 2024-06-11 | 8.58 | 8.65 | 0.00 | 0.00 | 63468.76 | 5443.79 | 1.29 |
| 2024-06-07 | 8.33 | 8.65 | 0.39 | 4.72 | 105522.00 | 9006.02 | 2.15 |
| 2024-06-06 | 8.69 | 8.26 | -0.34 | -3.95 | 132730.72 | 11055.44 | 2.71 |
| 2024-06-05 | 8.74 | 8.60 | -0.14 | -1.60 | 70806.20 | 6136.19 | 1.44 |
| 2024-06-04 | 8.72 | 8.74 | -0.04 | -0.46 | 90372.22 | 7814.26 | 1.84 |
| 2024-06-03 | 8.99 | 8.78 | -0.33 | -3.62 | 156422.46 | 13793.60 | 3.19 |
| 2024-05-31 | 9.50 | 9.11 | -0.29 | -3.09 | 123383.76 | 11346.34 | 2.52 |
| 2024-05-30 | 9.55 | 9.40 | -0.14 | -1.47 | 165264.20 | 15770.24 | 3.37 |
| 2024-05-29 | 9.09 | 9.54 | 0.62 | 6.95 | 313600.68 | 29680.55 | 6.40 |
| 2024-05-28 | 8.74 | 8.92 | 0.09 | 1.02 | 105057.00 | 9393.22 | 2.14 |
| 2024-05-27 | 8.85 | 8.83 | -0.02 | -0.23 | 130604.68 | 11707.70 | 2.66 |
| 2024-05-24 | 8.55 | 8.85 | 0.28 | 3.27 | 140491.80 | 12308.55 | 2.87 |
| 2024-05-23 | 9.06 | 8.57 | -0.54 | -5.93 | 175035.20 | 15185.02 | 3.57 |
| 2024-05-22 | 8.79 | 9.11 | 0.31 | 3.52 | 159520.28 | 14242.04 | 3.25 |
| 2024-05-21 | 8.84 | 8.80 | -0.08 | -0.90 | 92457.00 | 8225.53 | 1.89 |
| 2024-05-20 | 9.13 | 8.90 | -0.10 | -1.11 | 169541.00 | 15090.24 | 3.46 |
| 2024-05-17 | 8.54 | 9.00 | 0.46 | 5.39 | 192496.70 | 17094.55 | 3.93 |
| 2024-05-16 | 8.41 | 8.54 | 0.08 | 0.95 | 138183.00 | 11774.92 | 2.82 |
| 2024-05-15 | 8.58 | 8.46 | -0.07 | -0.82 | 122269.35 | 10426.69 | 2.49 |
| 2024-05-14 | 8.61 | 8.53 | -0.12 | -1.39 | 118865.23 | 10168.47 | 2.42 |
| 2024-05-13 | 8.26 | 8.65 | 0.32 | 3.84 | 258683.76 | 22063.68 | 5.28 |
| 2024-05-10 | 8.22 | 8.33 | 0.11 | 1.34 | 214356.59 | 17789.10 | 4.37 |
日K线
周K线
月K线
