富邦股份(300387)股票信息
| 股票代码 | 300387 |
| 股票名称 | 富邦股份 |
| 最新价/元 | 8.93 |
| 涨跌额/元 | 0.97 |
| 涨跌幅/% | 12.19 |
| 买入/元 | 8.93 |
| 卖出/元 | 8.94 |
| 昨收/元 | 7.96 |
| 今开/元 | 9.35 |
| 最高/元 | 9.35 |
| 最低/元 | 8.17 |
| 成交量/手 | 306640.59 |
| 成交额/万 | 26529.29 |
| 股净值/元 | 35.72 |
| 市净率 | 1.89 |
| 总市值/万 | 258127.92 |
| 流通值/万 | 258038.28 |
| 换手率/% | 10.61 |
| 入市日期 | 2014-07-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
富邦股份(300387)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 | 9.35 | 8.93 | 0.97 | 12.19 | 306640.59 | 26529.29 | 10.61 |
| 2024-09-30 | 7.24 | 7.96 | 0.93 | 13.23 | 258778.80 | 19579.11 | 8.96 |
| 2024-09-27 | 6.84 | 7.03 | 0.24 | 3.54 | 165133.65 | 11466.13 | 5.71 |
| 2024-09-26 | 6.59 | 6.79 | 0.16 | 2.41 | 82722.65 | 5553.66 | 2.86 |
| 2024-09-25 | 6.70 | 6.63 | -0.02 | -0.30 | 104537.65 | 7001.47 | 3.62 |
| 2024-09-24 | 6.44 | 6.65 | 0.20 | 3.10 | 78966.34 | 5191.43 | 2.73 |
| 2024-09-23 | 6.48 | 6.45 | -0.01 | -0.16 | 41534.00 | 2679.08 | 1.44 |
| 2024-09-20 | 6.55 | 6.46 | -0.09 | -1.37 | 50840.00 | 3291.01 | 1.76 |
| 2024-09-19 | 6.35 | 6.55 | 0.23 | 3.64 | 75669.90 | 4922.50 | 2.62 |
| 2024-09-18 | 6.40 | 6.32 | -0.11 | -1.71 | 72305.04 | 4554.34 | 2.50 |
| 2024-09-13 | 6.45 | 6.43 | -0.04 | -0.62 | 70875.00 | 4597.09 | 2.45 |
| 2024-09-12 | 6.47 | 6.47 | 0.03 | 0.47 | 61105.00 | 3980.92 | 2.11 |
| 2024-09-11 | 6.49 | 6.44 | -0.07 | -1.08 | 49742.00 | 3219.07 | 1.72 |
| 2024-09-10 | 6.48 | 6.51 | 0.06 | 0.93 | 65031.80 | 4221.26 | 2.25 |
| 2024-09-09 | 6.37 | 6.45 | 0.07 | 1.10 | 78298.80 | 5055.22 | 2.71 |
| 2024-09-06 | 6.59 | 6.38 | -0.27 | -4.06 | 122415.00 | 7913.95 | 4.24 |
| 2024-09-05 | 6.45 | 6.65 | 0.20 | 3.10 | 144219.40 | 9511.43 | 4.99 |
| 2024-09-04 | 6.47 | 6.45 | -0.07 | -1.07 | 93787.00 | 6097.46 | 3.25 |
| 2024-09-03 | 6.52 | 6.52 | -0.06 | -0.91 | 109047.88 | 7137.35 | 3.77 |
| 2024-09-02 | 6.75 | 6.58 | -0.18 | -2.66 | 160486.68 | 10733.58 | 5.55 |
| 2024-08-30 | 6.59 | 6.76 | 0.09 | 1.35 | 242011.09 | 16184.54 | 8.38 |
| 2024-08-29 | 6.70 | 6.67 | -0.16 | -2.34 | 209742.81 | 13878.18 | 7.26 |
| 2024-08-28 | 6.44 | 6.83 | 0.38 | 5.89 | 258872.39 | 17226.06 | 8.96 |
| 2024-08-27 | 6.31 | 6.45 | 0.08 | 1.26 | 157571.42 | 10183.73 | 5.45 |
| 2024-08-26 | 6.24 | 6.37 | 0.11 | 1.76 | 177609.39 | 11262.70 | 6.15 |
| 2024-08-23 | 6.68 | 6.26 | 0.05 | 0.81 | 296969.70 | 19255.81 | 10.28 |
| 2024-08-22 | 6.06 | 6.21 | 0.14 | 2.31 | 67866.48 | 4129.18 | 2.35 |
| 2024-08-21 | 6.08 | 6.07 | -0.02 | -0.33 | 59101.20 | 3582.15 | 2.05 |
| 2024-08-20 | 6.16 | 6.09 | -0.19 | -3.03 | 120261.10 | 7396.82 | 4.16 |
| 2024-08-19 | 6.08 | 6.28 | 0.22 | 3.63 | 143527.76 | 8955.14 | 4.97 |
| 2024-08-16 | 6.10 | 6.06 | -0.06 | -0.98 | 50174.00 | 3053.54 | 1.74 |
| 2024-08-15 | 5.97 | 6.12 | 0.15 | 2.51 | 70170.77 | 4257.49 | 2.43 |
| 2024-08-14 | 6.05 | 5.97 | -0.07 | -1.16 | 32167.00 | 1932.07 | 1.11 |
| 2024-08-13 | 5.95 | 6.04 | 0.07 | 1.17 | 37220.00 | 2229.26 | 1.29 |
| 2024-08-12 | 5.95 | 5.97 | -0.03 | -0.50 | 45026.04 | 2694.09 | 1.56 |
| 2024-08-09 | 6.04 | 6.00 | -0.01 | -0.17 | 61259.68 | 3700.80 | 2.12 |
| 2024-08-08 | 5.99 | 6.01 | 0.02 | 0.33 | 40734.00 | 2431.39 | 1.41 |
| 2024-08-07 | 5.99 | 5.99 | 0.00 | 0.00 | 43112.00 | 2583.53 | 1.49 |
| 2024-08-06 | 5.92 | 5.99 | 0.19 | 3.28 | 58057.68 | 3448.66 | 2.01 |
| 2024-08-05 | 5.93 | 5.80 | -0.20 | -3.33 | 78674.00 | 4641.91 | 2.72 |
| 2024-08-02 | 6.04 | 6.00 | -0.08 | -1.32 | 58234.00 | 3526.08 | 2.02 |
| 2024-08-01 | 6.10 | 6.08 | 0.01 | 0.17 | 62455.53 | 3800.39 | 2.16 |
| 2024-07-31 | 5.89 | 6.07 | 0.17 | 2.88 | 67101.04 | 4027.34 | 2.32 |
| 2024-07-30 | 5.88 | 5.90 | 0.04 | 0.68 | 44755.00 | 2637.21 | 1.55 |
| 2024-07-29 | 5.81 | 5.86 | 0.05 | 0.86 | 50874.00 | 2975.69 | 1.76 |
| 2024-07-26 | 5.62 | 5.81 | 0.18 | 3.20 | 67912.00 | 3908.52 | 2.35 |
| 2024-07-25 | 5.61 | 5.63 | 0.03 | 0.54 | 48763.00 | 2734.30 | 1.69 |
| 2024-07-24 | 5.75 | 5.60 | -0.19 | -3.28 | 88846.50 | 5025.07 | 3.07 |
| 2024-07-23 | 5.86 | 5.79 | -0.07 | -1.20 | 86372.40 | 5089.70 | 2.99 |
| 2024-07-22 | 5.86 | 5.86 | -0.03 | -0.51 | 68768.08 | 4016.00 | 2.38 |
| 2024-07-19 | 5.86 | 5.89 | -0.01 | -0.17 | 81308.00 | 4755.41 | 2.81 |
| 2024-07-18 | 5.91 | 5.90 | -0.07 | -1.17 | 126759.55 | 7380.57 | 4.39 |
| 2024-07-17 | 6.19 | 5.97 | -0.20 | -3.24 | 142049.05 | 8663.17 | 4.92 |
| 2024-07-16 | 6.31 | 6.17 | -0.23 | -3.59 | 171273.26 | 10565.96 | 5.93 |
| 2024-07-15 | 6.30 | 6.40 | -0.23 | -3.47 | 230246.57 | 14614.14 | 7.97 |
| 2024-07-12 | 6.12 | 6.63 | 0.52 | 8.51 | 317457.29 | 20864.68 | 10.99 |
| 2024-07-11 | 5.97 | 6.11 | 0.23 | 3.91 | 71278.76 | 4301.91 | 2.47 |
| 2024-07-10 | 5.95 | 5.88 | -0.07 | -1.18 | 63324.00 | 3748.35 | 2.19 |
| 2024-07-09 | 5.83 | 5.95 | 0.12 | 2.06 | 73180.44 | 4272.34 | 2.53 |
| 2024-07-08 | 6.02 | 5.83 | -0.17 | -2.83 | 57103.00 | 3362.49 | 1.98 |
| 2024-07-05 | 5.89 | 6.00 | 0.13 | 2.22 | 72757.02 | 4324.41 | 2.52 |
| 2024-07-04 | 6.04 | 5.87 | -0.28 | -4.55 | 141354.74 | 8439.32 | 4.89 |
| 2024-07-03 | 6.80 | 6.15 | -0.19 | -3.00 | 189080.00 | 12147.39 | 6.54 |
| 2024-07-02 | 6.20 | 6.34 | 0.14 | 2.26 | 101013.54 | 6346.20 | 3.50 |
| 2024-07-01 | 6.01 | 6.20 | 0.21 | 3.51 | 103046.00 | 6335.60 | 3.57 |
| 2024-06-28 | 5.91 | 5.99 | 0.06 | 1.01 | 67813.17 | 4088.34 | 2.35 |
| 2024-06-27 | 6.03 | 5.93 | -0.16 | -2.63 | 81500.00 | 4905.34 | 2.82 |
| 2024-06-26 | 5.82 | 6.09 | 0.25 | 4.28 | 102780.40 | 6179.78 | 3.56 |
| 2024-06-25 | 5.76 | 5.84 | 0.12 | 2.10 | 56212.00 | 3271.58 | 1.95 |
| 2024-06-24 | 5.90 | 5.72 | -0.22 | -3.70 | 58512.95 | 3385.72 | 2.02 |
| 2024-06-21 | 5.93 | 5.94 | 0.01 | 0.17 | 40847.00 | 2440.59 | 1.41 |
| 2024-06-20 | 6.21 | 5.93 | -0.21 | -3.42 | 68605.00 | 4128.16 | 2.37 |
| 2024-06-19 | 6.08 | 6.14 | 0.05 | 0.82 | 60605.00 | 3720.13 | 2.10 |
| 2024-06-18 | 6.03 | 6.09 | 0.08 | 1.33 | 61700.00 | 3749.84 | 2.14 |
| 2024-06-17 | 6.11 | 6.01 | -0.10 | -1.64 | 60597.00 | 3668.94 | 2.10 |
| 2024-06-14 | 6.10 | 6.11 | 0.01 | 0.16 | 66108.40 | 4016.47 | 2.29 |
| 2024-06-13 | 6.27 | 6.10 | -0.16 | -2.56 | 68353.14 | 4197.91 | 2.37 |
| 2024-06-12 | 6.18 | 6.26 | 0.07 | 1.13 | 64281.00 | 4010.11 | 2.22 |
| 2024-06-11 | 6.13 | 6.19 | -0.04 | -0.64 | 79629.00 | 4889.97 | 2.76 |
| 2024-06-07 | 5.92 | 6.23 | 0.42 | 7.23 | 133587.00 | 8184.65 | 4.62 |
| 2024-06-06 | 6.12 | 5.81 | -0.31 | -5.07 | 121584.36 | 7151.04 | 4.21 |
| 2024-06-05 | 6.35 | 6.12 | -0.24 | -3.77 | 85543.00 | 5282.83 | 2.96 |
| 2024-06-04 | 6.54 | 6.36 | -0.15 | -2.30 | 87574.00 | 5554.17 | 3.03 |
| 2024-06-03 | 6.63 | 6.51 | -0.11 | -1.66 | 80246.00 | 5230.12 | 2.78 |
| 2024-05-31 | 6.61 | 6.62 | 0.00 | 0.00 | 71337.34 | 4722.32 | 2.47 |
| 2024-05-30 | 6.73 | 6.68 | -0.03 | -0.45 | 111522.00 | 7559.67 | 3.86 |
| 2024-05-29 | 6.69 | 6.71 | 0.01 | 0.15 | 55373.00 | 3722.58 | 1.92 |
| 2024-05-28 | 6.82 | 6.70 | -0.13 | -1.90 | 59776.00 | 4032.68 | 2.07 |
| 2024-05-27 | 6.80 | 6.83 | 0.03 | 0.44 | 74841.00 | 5058.43 | 2.59 |
| 2024-05-24 | 6.74 | 6.80 | 0.13 | 1.95 | 122959.00 | 8404.47 | 4.26 |
| 2024-05-23 | 6.83 | 6.67 | -0.21 | -3.05 | 102145.00 | 6902.41 | 3.53 |
| 2024-05-22 | 6.94 | 6.88 | -0.07 | -1.01 | 97728.00 | 6743.58 | 3.38 |
| 2024-05-21 | 7.09 | 6.95 | -0.24 | -3.34 | 130985.00 | 9142.74 | 4.53 |
| 2024-05-20 | 7.25 | 7.19 | -0.08 | -1.10 | 152309.00 | 10915.50 | 5.27 |
| 2024-05-17 | 7.18 | 7.27 | 0.01 | 0.14 | 213683.44 | 15237.26 | 7.40 |
| 2024-05-16 | 7.11 | 7.26 | 0.16 | 2.25 | 225849.40 | 16502.70 | 7.82 |
| 2024-05-15 | 6.98 | 7.10 | 0.12 | 1.72 | 219899.36 | 15709.73 | 7.61 |
| 2024-05-14 | 7.16 | 6.98 | -0.20 | -2.79 | 185482.73 | 13099.46 | 6.42 |
| 2024-05-13 | 7.27 | 7.18 | -0.25 | -3.37 | 228619.02 | 16442.92 | 7.91 |
| 2024-05-10 | 7.57 | 7.43 | -0.33 | -4.25 | 382975.93 | 29185.36 | 13.25 |
日K线
周K线
月K线
