北信源(300352)股票信息
| 股票代码 | 300352 |
| 股票名称 | 北信源 |
| 最新价/元 | 5.95 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 19.96 |
| 买入/元 | 5.95 |
| 卖出/元 | 0.00 |
| 昨收/元 | 4.96 |
| 今开/元 | 5.95 |
| 最高/元 | 5.95 |
| 最低/元 | 5.51 |
| 成交量/手 | 1850217.94 |
| 成交额/万 | 108701.18 |
| 股净值/元 | 1322.22 |
| 市净率 | 5.84 |
| 总市值/万 | 862645.33 |
| 流通值/万 | 727056.31 |
| 换手率/% | 15.14 |
| 入市日期 | 2012-09-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
北信源(300352)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 | 5.95 | 5.95 | 0.99 | 19.96 | 1850217.94 | 108701.18 | 15.14 |
| 2024-09-30 | 4.47 | 4.96 | 0.68 | 15.89 | 1060542.82 | 50408.40 | 8.68 |
| 2024-09-27 | 4.06 | 4.28 | 0.27 | 6.73 | 529169.10 | 22219.50 | 4.33 |
| 2024-09-26 | 3.90 | 4.01 | 0.11 | 2.82 | 350167.11 | 13891.85 | 2.87 |
| 2024-09-25 | 3.90 | 3.90 | 0.01 | 0.26 | 428317.30 | 16958.46 | 3.51 |
| 2024-09-24 | 3.87 | 3.89 | 0.01 | 0.26 | 476514.62 | 18356.62 | 3.90 |
| 2024-09-23 | 3.83 | 3.88 | 0.18 | 4.87 | 659414.82 | 25963.37 | 5.40 |
| 2024-09-20 | 3.58 | 3.70 | 0.10 | 2.78 | 370227.00 | 13679.88 | 3.03 |
| 2024-09-19 | 3.53 | 3.60 | 0.12 | 3.45 | 349158.18 | 12431.86 | 2.86 |
| 2024-09-18 | 3.41 | 3.48 | 0.05 | 1.46 | 257303.57 | 8873.24 | 2.11 |
| 2024-09-13 | 3.51 | 3.43 | -0.08 | -2.28 | 136662.00 | 4734.64 | 1.12 |
| 2024-09-12 | 3.45 | 3.51 | 0.04 | 1.15 | 183708.03 | 6458.35 | 1.50 |
| 2024-09-11 | 3.51 | 3.47 | -0.02 | -0.57 | 125523.00 | 4351.42 | 1.03 |
| 2024-09-10 | 3.41 | 3.49 | 0.09 | 2.65 | 210671.75 | 7212.60 | 1.72 |
| 2024-09-09 | 3.40 | 3.40 | -0.04 | -1.16 | 143092.25 | 4870.39 | 1.17 |
| 2024-09-06 | 3.48 | 3.44 | -0.06 | -1.71 | 156057.33 | 5432.67 | 1.28 |
| 2024-09-05 | 3.41 | 3.50 | 0.10 | 2.94 | 209011.30 | 7275.19 | 1.71 |
| 2024-09-04 | 3.40 | 3.40 | -0.05 | -1.45 | 146817.08 | 4999.64 | 1.20 |
| 2024-09-03 | 3.42 | 3.45 | 0.04 | 1.17 | 214918.39 | 7357.30 | 1.76 |
| 2024-09-02 | 3.55 | 3.41 | -0.16 | -4.48 | 288790.36 | 10008.28 | 2.36 |
| 2024-08-30 | 3.44 | 3.57 | 0.13 | 3.78 | 441804.95 | 15815.48 | 3.62 |
| 2024-08-29 | 3.48 | 3.44 | -0.37 | -9.71 | 552495.13 | 18937.93 | 4.52 |
| 2024-08-28 | 3.75 | 3.81 | 0.04 | 1.06 | 141688.10 | 5371.56 | 1.16 |
| 2024-08-27 | 3.90 | 3.77 | -0.16 | -4.07 | 201389.50 | 7739.77 | 1.65 |
| 2024-08-26 | 3.91 | 3.93 | 0.00 | 0.00 | 163184.50 | 6384.76 | 1.34 |
| 2024-08-23 | 3.82 | 3.93 | 0.12 | 3.15 | 239384.93 | 9359.96 | 1.96 |
| 2024-08-22 | 3.87 | 3.81 | -0.08 | -2.06 | 136961.95 | 5299.01 | 1.12 |
| 2024-08-21 | 3.92 | 3.89 | -0.03 | -0.77 | 103378.55 | 4056.21 | 0.85 |
| 2024-08-20 | 3.97 | 3.92 | -0.07 | -1.75 | 127042.00 | 4997.59 | 1.04 |
| 2024-08-19 | 3.93 | 3.99 | 0.05 | 1.27 | 167198.75 | 6667.59 | 1.37 |
| 2024-08-16 | 3.91 | 3.94 | 0.05 | 1.29 | 162919.83 | 6407.74 | 1.34 |
| 2024-08-15 | 3.78 | 3.89 | 0.10 | 2.64 | 176636.26 | 6824.91 | 1.45 |
| 2024-08-14 | 3.78 | 3.79 | 0.00 | 0.00 | 76281.00 | 2892.32 | 0.63 |
| 2024-08-13 | 3.74 | 3.79 | 0.04 | 1.07 | 74234.00 | 2791.95 | 0.61 |
| 2024-08-12 | 3.80 | 3.75 | -0.05 | -1.32 | 91342.50 | 3425.40 | 0.75 |
| 2024-08-09 | 3.84 | 3.80 | -0.02 | -0.52 | 95086.00 | 3640.04 | 0.78 |
| 2024-08-08 | 3.87 | 3.82 | -0.04 | -1.04 | 109595.50 | 4179.63 | 0.90 |
| 2024-08-07 | 3.86 | 3.86 | -0.01 | -0.26 | 110048.00 | 4271.06 | 0.90 |
| 2024-08-06 | 3.87 | 3.87 | 0.05 | 1.31 | 137027.00 | 5261.58 | 1.12 |
| 2024-08-05 | 3.91 | 3.82 | -0.11 | -2.80 | 146265.50 | 5692.56 | 1.20 |
| 2024-08-02 | 4.00 | 3.93 | -0.09 | -2.24 | 161208.00 | 6415.58 | 1.32 |
| 2024-08-01 | 4.03 | 4.02 | 0.00 | 0.00 | 159260.00 | 6424.95 | 1.31 |
| 2024-07-31 | 3.89 | 4.02 | 0.12 | 3.08 | 224175.63 | 8931.31 | 1.84 |
| 2024-07-30 | 3.82 | 3.90 | 0.06 | 1.56 | 147591.38 | 5716.55 | 1.21 |
| 2024-07-29 | 3.81 | 3.84 | 0.01 | 0.26 | 131032.80 | 5027.85 | 1.08 |
| 2024-07-26 | 3.73 | 3.83 | 0.10 | 2.68 | 130962.29 | 4964.69 | 1.07 |
| 2024-07-25 | 3.71 | 3.73 | 0.02 | 0.54 | 115763.58 | 4316.03 | 0.95 |
| 2024-07-24 | 3.82 | 3.71 | -0.09 | -2.37 | 135241.00 | 5085.22 | 1.11 |
| 2024-07-23 | 3.82 | 3.80 | -0.05 | -1.30 | 210094.59 | 8083.39 | 1.72 |
| 2024-07-22 | 3.91 | 3.85 | 0.11 | 2.94 | 342162.39 | 13323.06 | 2.81 |
| 2024-07-19 | 3.67 | 3.74 | 0.06 | 1.63 | 100757.55 | 3748.70 | 0.83 |
| 2024-07-18 | 3.73 | 3.68 | -0.05 | -1.34 | 125235.00 | 4571.75 | 1.03 |
| 2024-07-17 | 3.76 | 3.73 | -0.05 | -1.32 | 100852.00 | 3778.03 | 0.83 |
| 2024-07-16 | 3.74 | 3.78 | 0.04 | 1.07 | 76109.04 | 2862.28 | 0.62 |
| 2024-07-15 | 3.81 | 3.74 | -0.08 | -2.09 | 115962.00 | 4351.43 | 0.95 |
| 2024-07-12 | 3.83 | 3.82 | -0.03 | -0.78 | 132642.65 | 5091.81 | 1.09 |
| 2024-07-11 | 3.82 | 3.85 | 0.11 | 2.94 | 170604.16 | 6553.95 | 1.40 |
| 2024-07-10 | 3.72 | 3.74 | -0.01 | -0.27 | 114397.00 | 4302.93 | 0.94 |
| 2024-07-09 | 3.69 | 3.75 | 0.07 | 1.90 | 152910.66 | 5634.07 | 1.26 |
| 2024-07-08 | 3.81 | 3.68 | -0.14 | -3.67 | 152772.00 | 5673.13 | 1.25 |
| 2024-07-05 | 3.73 | 3.82 | 0.10 | 2.69 | 166532.00 | 6310.24 | 1.37 |
| 2024-07-04 | 3.85 | 3.72 | -0.15 | -3.88 | 177480.00 | 6711.75 | 1.46 |
| 2024-07-03 | 3.91 | 3.87 | -0.09 | -2.27 | 165554.00 | 6446.39 | 1.36 |
| 2024-07-02 | 3.82 | 3.96 | 0.15 | 3.94 | 275786.50 | 10908.97 | 2.26 |
| 2024-07-01 | 3.81 | 3.81 | -0.03 | -0.78 | 155290.00 | 5852.11 | 1.27 |
| 2024-06-28 | 3.88 | 3.84 | -0.01 | -0.26 | 151610.00 | 5882.06 | 1.24 |
| 2024-06-27 | 3.91 | 3.85 | -0.07 | -1.79 | 144282.06 | 5595.87 | 1.18 |
| 2024-06-26 | 3.70 | 3.92 | 0.20 | 5.38 | 172232.00 | 6574.67 | 1.41 |
| 2024-06-25 | 3.76 | 3.72 | -0.07 | -1.85 | 145296.78 | 5441.69 | 1.19 |
| 2024-06-24 | 3.89 | 3.79 | -0.15 | -3.81 | 168747.58 | 6458.26 | 1.39 |
| 2024-06-21 | 3.98 | 3.94 | -0.02 | -0.51 | 112944.05 | 4461.82 | 0.93 |
| 2024-06-20 | 4.12 | 3.96 | -0.13 | -3.18 | 156013.63 | 6257.03 | 1.28 |
| 2024-06-19 | 4.10 | 4.09 | 0.01 | 0.25 | 170583.75 | 7007.29 | 1.40 |
| 2024-06-18 | 3.95 | 4.08 | 0.15 | 3.82 | 182252.59 | 7346.85 | 1.50 |
| 2024-06-17 | 3.93 | 3.93 | 0.00 | 0.00 | 87337.00 | 3439.98 | 0.72 |
| 2024-06-14 | 3.92 | 3.93 | 0.02 | 0.51 | 114610.00 | 4486.17 | 0.94 |
| 2024-06-13 | 3.95 | 3.91 | -0.02 | -0.51 | 123449.50 | 4842.13 | 1.01 |
| 2024-06-12 | 3.86 | 3.93 | 0.07 | 1.81 | 137161.25 | 5384.55 | 1.13 |
| 2024-06-11 | 3.78 | 3.86 | 0.06 | 1.58 | 119615.01 | 4566.49 | 0.98 |
| 2024-06-07 | 3.78 | 3.80 | 0.06 | 1.60 | 151798.50 | 5761.44 | 1.25 |
| 2024-06-06 | 3.94 | 3.74 | -0.22 | -5.56 | 334104.48 | 12611.32 | 2.74 |
| 2024-06-05 | 3.98 | 3.96 | -0.03 | -0.75 | 108665.12 | 4332.25 | 0.89 |
| 2024-06-04 | 4.05 | 3.99 | -0.10 | -2.45 | 205205.50 | 8178.12 | 1.68 |
| 2024-06-03 | 4.18 | 4.09 | -0.10 | -2.39 | 156555.08 | 6423.83 | 1.29 |
| 2024-05-31 | 4.12 | 4.19 | 0.09 | 2.20 | 163223.75 | 6823.81 | 1.34 |
| 2024-05-30 | 4.09 | 4.10 | -0.01 | -0.24 | 85169.75 | 3499.19 | 0.70 |
| 2024-05-29 | 4.08 | 4.11 | 0.02 | 0.49 | 97873.10 | 4031.50 | 0.80 |
| 2024-05-28 | 4.15 | 4.09 | -0.08 | -1.92 | 113718.50 | 4697.77 | 0.93 |
| 2024-05-27 | 4.15 | 4.17 | 0.05 | 1.21 | 110775.00 | 4553.56 | 0.91 |
| 2024-05-24 | 4.20 | 4.12 | -0.09 | -2.14 | 133797.78 | 5587.39 | 1.10 |
| 2024-05-23 | 4.28 | 4.21 | -0.07 | -1.64 | 136473.00 | 5769.08 | 1.12 |
| 2024-05-22 | 4.28 | 4.28 | 0.02 | 0.47 | 112919.85 | 4814.80 | 0.93 |
| 2024-05-21 | 4.38 | 4.26 | -0.13 | -2.96 | 225126.25 | 9642.23 | 1.85 |
| 2024-05-20 | 4.39 | 4.39 | -0.03 | -0.68 | 189062.00 | 8366.41 | 1.55 |
| 2024-05-17 | 4.36 | 4.42 | 0.06 | 1.38 | 177032.60 | 7757.95 | 1.45 |
| 2024-05-16 | 4.35 | 4.36 | 0.04 | 0.93 | 139519.70 | 6103.70 | 1.15 |
| 2024-05-15 | 4.38 | 4.32 | -0.07 | -1.60 | 130252.00 | 5674.25 | 1.07 |
| 2024-05-14 | 4.40 | 4.39 | 0.04 | 0.92 | 142708.50 | 6280.49 | 1.17 |
| 2024-05-13 | 4.47 | 4.35 | -0.18 | -3.97 | 244348.83 | 10676.25 | 2.01 |
| 2024-05-10 | 4.50 | 4.53 | 0.03 | 0.67 | 350092.93 | 15966.14 | 2.87 |
日K线
周K线
月K线
