飞天诚信(300386)股票信息
| 股票代码 | 300386 |
| 股票名称 | 飞天诚信 |
| 最新价/元 | 16.82 |
| 涨跌额/元 | 2.80 |
| 涨跌幅/% | 19.97 |
| 买入/元 | 16.82 |
| 卖出/元 | 0.00 |
| 昨收/元 | 14.02 |
| 今开/元 | 16.82 |
| 最高/元 | 16.82 |
| 最低/元 | 15.34 |
| 成交量/手 | 484307.44 |
| 成交额/万 | 80611.66 |
| 股净值/元 | -41.02 |
| 市净率 | 4.60 |
| 总市值/万 | 703150.01 |
| 流通值/万 | 417497.89 |
| 换手率/% | 19.51 |
| 入市日期 | 2014-06-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
飞天诚信(300386)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 | 16.82 | 16.82 | 2.80 | 19.97 | 484307.44 | 80611.66 | 19.51 |
| 2024-09-30 | 12.60 | 14.02 | 2.34 | 20.03 | 609100.44 | 81483.82 | 24.54 |
| 2024-09-27 | 10.54 | 11.68 | 1.19 | 11.34 | 580247.82 | 64643.14 | 23.38 |
| 2024-09-26 | 10.04 | 10.49 | 0.33 | 3.25 | 451285.00 | 46826.87 | 18.18 |
| 2024-09-25 | 10.15 | 10.16 | 0.05 | 0.50 | 614076.46 | 64974.11 | 24.74 |
| 2024-09-24 | 9.49 | 10.11 | 0.58 | 6.09 | 489249.74 | 48000.14 | 19.71 |
| 2024-09-23 | 9.39 | 9.53 | 0.09 | 0.95 | 309640.84 | 29324.25 | 12.47 |
| 2024-09-20 | 9.45 | 9.44 | -0.10 | -1.05 | 403916.00 | 38206.69 | 16.27 |
| 2024-09-19 | 8.74 | 9.54 | 0.81 | 9.28 | 501274.40 | 46083.98 | 20.20 |
| 2024-09-18 | 8.60 | 8.73 | 0.16 | 1.87 | 304025.84 | 26266.18 | 12.25 |
| 2024-09-13 | 9.03 | 8.57 | -0.68 | -7.35 | 303185.00 | 26527.50 | 12.21 |
| 2024-09-12 | 9.08 | 9.25 | 0.11 | 1.20 | 401822.88 | 36695.63 | 16.19 |
| 2024-09-11 | 9.44 | 9.14 | -0.27 | -2.87 | 333861.88 | 31007.44 | 13.45 |
| 2024-09-10 | 9.92 | 9.41 | -0.61 | -6.09 | 381896.00 | 35915.65 | 15.39 |
| 2024-09-09 | 9.68 | 10.02 | -0.56 | -5.29 | 566436.34 | 55611.57 | 22.82 |
| 2024-09-06 | 9.91 | 10.58 | 1.06 | 11.13 | 855355.74 | 92399.69 | 34.46 |
| 2024-09-05 | 8.09 | 9.52 | 1.59 | 20.05 | 414030.58 | 37149.54 | 16.68 |
| 2024-09-04 | 8.02 | 7.93 | -0.18 | -2.22 | 76726.40 | 6104.57 | 3.09 |
| 2024-09-03 | 8.09 | 8.11 | 0.02 | 0.25 | 90979.38 | 7362.21 | 3.67 |
| 2024-09-02 | 8.31 | 8.09 | -0.25 | -3.00 | 122551.00 | 10038.07 | 4.94 |
| 2024-08-30 | 7.90 | 8.34 | 0.44 | 5.57 | 176030.96 | 14656.20 | 7.09 |
| 2024-08-29 | 7.80 | 7.90 | 0.08 | 1.02 | 81977.00 | 6434.16 | 3.30 |
| 2024-08-28 | 7.80 | 7.82 | 0.01 | 0.13 | 69671.00 | 5435.48 | 2.81 |
| 2024-08-27 | 8.00 | 7.81 | -0.19 | -2.38 | 98655.00 | 7799.22 | 3.97 |
| 2024-08-26 | 8.28 | 8.00 | -0.26 | -3.15 | 127961.00 | 10300.41 | 5.16 |
| 2024-08-23 | 8.21 | 8.26 | 0.06 | 0.73 | 134475.00 | 11178.51 | 5.42 |
| 2024-08-22 | 8.48 | 8.20 | -0.33 | -3.87 | 158501.66 | 13225.10 | 6.39 |
| 2024-08-21 | 8.81 | 8.53 | -0.28 | -3.18 | 209611.00 | 18115.25 | 8.44 |
| 2024-08-20 | 8.60 | 8.81 | 0.03 | 0.34 | 318113.04 | 27668.16 | 12.82 |
| 2024-08-19 | 8.37 | 8.78 | 0.40 | 4.77 | 286611.00 | 24949.57 | 11.55 |
| 2024-08-16 | 8.43 | 8.38 | -0.09 | -1.06 | 95346.00 | 8083.05 | 3.84 |
| 2024-08-15 | 8.19 | 8.47 | 0.23 | 2.79 | 145033.00 | 12221.85 | 5.84 |
| 2024-08-14 | 8.18 | 8.24 | 0.04 | 0.49 | 88989.00 | 7366.47 | 3.59 |
| 2024-08-13 | 7.99 | 8.20 | 0.17 | 2.12 | 76812.00 | 6200.10 | 3.09 |
| 2024-08-12 | 8.14 | 8.03 | -0.11 | -1.35 | 85300.00 | 6868.67 | 3.44 |
| 2024-08-09 | 8.28 | 8.14 | -0.08 | -0.97 | 96129.00 | 7895.50 | 3.87 |
| 2024-08-08 | 8.49 | 8.22 | -0.19 | -2.26 | 116793.00 | 9612.52 | 4.71 |
| 2024-08-07 | 8.32 | 8.41 | 0.03 | 0.36 | 116363.23 | 9838.16 | 4.69 |
| 2024-08-06 | 8.36 | 8.38 | 0.15 | 1.82 | 131941.00 | 10934.65 | 5.32 |
| 2024-08-05 | 8.80 | 8.23 | -0.70 | -7.84 | 211910.78 | 18028.07 | 8.54 |
| 2024-08-02 | 9.30 | 8.93 | -0.46 | -4.90 | 208697.96 | 18969.68 | 8.41 |
| 2024-08-01 | 9.30 | 9.39 | -0.10 | -1.05 | 258939.00 | 24187.43 | 10.43 |
| 2024-07-31 | 9.24 | 9.49 | -0.06 | -0.63 | 395278.82 | 37071.01 | 15.92 |
| 2024-07-30 | 9.02 | 9.55 | 0.58 | 6.47 | 449100.32 | 41909.15 | 18.09 |
| 2024-07-29 | 8.44 | 8.97 | 0.57 | 6.79 | 350187.06 | 31030.80 | 14.11 |
| 2024-07-26 | 8.24 | 8.40 | -0.20 | -2.33 | 219770.00 | 18491.22 | 8.85 |
| 2024-07-25 | 8.86 | 8.60 | 0.06 | 0.70 | 244312.00 | 21532.60 | 9.84 |
| 2024-07-24 | 8.72 | 8.54 | -0.21 | -2.40 | 183722.47 | 15983.55 | 7.40 |
| 2024-07-23 | 8.89 | 8.75 | -0.16 | -1.80 | 255462.00 | 22779.28 | 10.29 |
| 2024-07-22 | 9.13 | 8.91 | 0.21 | 2.41 | 292891.65 | 26331.41 | 11.80 |
| 2024-07-19 | 8.39 | 8.70 | 0.34 | 4.07 | 253188.15 | 22022.36 | 10.20 |
| 2024-07-18 | 8.50 | 8.36 | -0.21 | -2.45 | 224259.22 | 18666.96 | 9.03 |
| 2024-07-17 | 9.10 | 8.57 | -0.41 | -4.57 | 209642.16 | 18323.01 | 8.45 |
| 2024-07-16 | 9.12 | 8.98 | -0.16 | -1.75 | 204674.46 | 18347.78 | 8.25 |
| 2024-07-15 | 9.46 | 9.14 | -0.31 | -3.28 | 304296.86 | 27753.04 | 12.26 |
| 2024-07-12 | 9.59 | 9.45 | -0.16 | -1.67 | 441292.84 | 43336.42 | 17.78 |
| 2024-07-11 | 9.46 | 9.61 | -0.01 | -0.10 | 354083.16 | 33899.47 | 14.27 |
| 2024-07-10 | 9.10 | 9.62 | 0.52 | 5.71 | 423951.87 | 39810.86 | 17.08 |
| 2024-07-09 | 8.73 | 9.10 | 0.34 | 3.88 | 340200.18 | 30104.43 | 13.71 |
| 2024-07-08 | 9.25 | 8.76 | -0.53 | -5.71 | 355273.91 | 31453.18 | 14.31 |
| 2024-07-05 | 9.79 | 9.29 | -0.78 | -7.75 | 435837.69 | 42039.84 | 17.56 |
| 2024-07-04 | 9.75 | 10.07 | 0.38 | 3.92 | 590076.21 | 59123.47 | 23.77 |
| 2024-07-03 | 10.42 | 9.69 | -2.18 | -18.37 | 620491.17 | 62451.00 | 25.00 |
| 2024-07-02 | 10.64 | 11.87 | 1.06 | 9.81 | 792372.18 | 92781.59 | 31.92 |
| 2024-07-01 | 10.21 | 10.81 | 0.40 | 3.84 | 663978.43 | 70693.92 | 26.75 |
| 2024-06-28 | 11.63 | 10.41 | -1.82 | -14.88 | 733451.87 | 80841.25 | 29.55 |
| 2024-06-27 | 13.27 | 12.23 | -1.43 | -10.47 | 824576.33 | 103925.86 | 33.22 |
| 2024-06-26 | 11.17 | 13.66 | 2.28 | 20.04 | 795214.58 | 96758.56 | 32.04 |
| 2024-06-25 | 10.57 | 11.38 | 1.90 | 20.04 | 672588.34 | 71171.82 | 27.10 |
| 2024-06-24 | 7.70 | 9.48 | 1.58 | 20.00 | 436692.61 | 35889.63 | 17.59 |
| 2024-06-21 | 6.59 | 7.90 | 1.32 | 20.06 | 207321.89 | 15446.52 | 8.35 |
| 2024-06-20 | 6.82 | 6.58 | -0.30 | -4.36 | 60692.00 | 4046.48 | 2.45 |
| 2024-06-19 | 6.66 | 6.88 | 0.23 | 3.46 | 59128.24 | 4072.02 | 2.38 |
| 2024-06-18 | 6.20 | 6.65 | 0.23 | 3.58 | 35685.40 | 2334.83 | 1.44 |
| 2024-06-17 | 6.55 | 6.42 | -0.12 | -1.84 | 22345.00 | 1444.18 | 0.90 |
| 2024-06-14 | 6.58 | 6.54 | 0.04 | 0.62 | 27597.00 | 1789.35 | 1.11 |
| 2024-06-13 | 6.47 | 6.50 | 0.03 | 0.46 | 33871.00 | 2202.13 | 1.36 |
| 2024-06-12 | 6.40 | 6.47 | 0.01 | 0.16 | 46940.50 | 3053.94 | 1.89 |
| 2024-06-11 | 6.27 | 6.46 | 0.18 | 2.87 | 47134.49 | 2964.26 | 1.90 |
| 2024-06-07 | 6.07 | 6.28 | 0.29 | 4.84 | 53676.03 | 3360.25 | 2.16 |
| 2024-06-06 | 6.46 | 5.99 | -0.44 | -6.84 | 66698.37 | 4068.38 | 2.69 |
| 2024-06-05 | 6.46 | 6.43 | -0.06 | -0.92 | 53572.23 | 3481.19 | 2.16 |
| 2024-06-04 | 6.80 | 6.49 | -0.34 | -4.98 | 66830.70 | 4374.29 | 2.69 |
| 2024-06-03 | 7.25 | 6.83 | -0.33 | -4.61 | 52047.81 | 3642.16 | 2.10 |
| 2024-05-31 | 6.88 | 7.16 | 0.25 | 3.62 | 36297.41 | 2573.08 | 1.46 |
| 2024-05-30 | 6.90 | 6.91 | 0.00 | 0.00 | 29172.20 | 2002.36 | 1.18 |
| 2024-05-29 | 6.91 | 6.91 | 0.00 | 0.00 | 32041.08 | 2244.08 | 1.29 |
| 2024-05-28 | 7.04 | 6.91 | -0.12 | -1.71 | 27165.00 | 1891.97 | 1.09 |
| 2024-05-27 | 6.98 | 7.03 | 0.03 | 0.43 | 27747.06 | 1926.45 | 1.12 |
| 2024-05-24 | 7.12 | 7.00 | -0.15 | -2.10 | 21978.09 | 1549.20 | 0.89 |
| 2024-05-23 | 7.32 | 7.15 | -0.12 | -1.65 | 28416.10 | 2043.12 | 1.14 |
| 2024-05-22 | 7.25 | 7.27 | 0.01 | 0.14 | 22563.94 | 1638.20 | 0.91 |
| 2024-05-21 | 7.42 | 7.26 | -0.17 | -2.29 | 37209.60 | 2710.95 | 1.50 |
| 2024-05-20 | 7.32 | 7.43 | 0.11 | 1.50 | 34833.00 | 2568.11 | 1.40 |
| 2024-05-17 | 7.22 | 7.32 | 0.12 | 1.67 | 37058.00 | 2678.55 | 1.49 |
| 2024-05-16 | 6.99 | 7.20 | 0.21 | 3.00 | 36764.20 | 2637.64 | 1.48 |
| 2024-05-15 | 7.03 | 6.99 | -0.05 | -0.71 | 26572.00 | 1868.94 | 1.07 |
| 2024-05-14 | 6.96 | 7.04 | 0.15 | 2.18 | 31389.00 | 2207.63 | 1.26 |
| 2024-05-13 | 7.23 | 6.89 | -0.34 | -4.70 | 35627.94 | 2476.80 | 1.44 |
| 2024-05-10 | 7.20 | 7.23 | -0.10 | -1.36 | 31142.94 | 2270.21 | 1.25 |
日K线
周K线
月K线
