飞凯材料(300398)股票信息
| 股票代码 | 300398 |
| 股票名称 | 飞凯材料 |
| 最新价/元 | 17.24 |
| 涨跌额/元 | 2.87 |
| 涨跌幅/% | 19.97 |
| 买入/元 | 17.24 |
| 卖出/元 | 0.00 |
| 昨收/元 | 14.37 |
| 今开/元 | 17.24 |
| 最高/元 | 17.24 |
| 最低/元 | 15.53 |
| 成交量/手 | 579765.50 |
| 成交额/万 | 96819.68 |
| 股净值/元 | 82.10 |
| 市净率 | 2.40 |
| 总市值/万 | 911406.37 |
| 流通值/万 | 905438.71 |
| 换手率/% | 11.04 |
| 入市日期 | 2014-10-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
飞凯材料(300398)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 | 17.24 | 17.24 | 2.87 | 19.97 | 579765.50 | 96819.68 | 11.04 |
| 2024-09-30 | 12.99 | 14.37 | 1.96 | 15.79 | 406345.83 | 55458.51 | 7.74 |
| 2024-09-27 | 11.74 | 12.41 | 0.86 | 7.45 | 252474.71 | 30644.46 | 4.81 |
| 2024-09-26 | 11.25 | 11.55 | 0.36 | 3.22 | 137155.19 | 15576.80 | 2.61 |
| 2024-09-25 | 11.25 | 11.19 | 0.03 | 0.27 | 160696.92 | 18218.95 | 3.06 |
| 2024-09-24 | 10.80 | 11.16 | 0.41 | 3.81 | 139874.00 | 15393.50 | 2.66 |
| 2024-09-23 | 10.76 | 10.75 | -0.07 | -0.65 | 58590.30 | 6327.97 | 1.12 |
| 2024-09-20 | 10.81 | 10.82 | 0.01 | 0.09 | 79112.30 | 8571.95 | 1.51 |
| 2024-09-19 | 10.60 | 10.81 | 0.21 | 1.98 | 105799.60 | 11434.20 | 2.01 |
| 2024-09-18 | 10.73 | 10.60 | 0.12 | 1.15 | 95550.28 | 10179.64 | 1.82 |
| 2024-09-13 | 10.74 | 10.48 | -0.28 | -2.60 | 58287.00 | 6190.12 | 1.11 |
| 2024-09-12 | 10.99 | 10.76 | -0.17 | -1.56 | 51534.00 | 5630.61 | 0.98 |
| 2024-09-11 | 10.93 | 10.93 | -0.06 | -0.55 | 44297.00 | 4845.48 | 0.84 |
| 2024-09-10 | 10.86 | 10.99 | 0.10 | 0.92 | 66885.12 | 7269.45 | 1.27 |
| 2024-09-09 | 10.83 | 10.89 | -0.02 | -0.18 | 61998.18 | 6777.32 | 1.18 |
| 2024-09-06 | 11.14 | 10.91 | -0.22 | -1.98 | 74311.12 | 8167.81 | 1.41 |
| 2024-09-05 | 11.08 | 11.13 | 0.00 | 0.00 | 64858.64 | 7226.90 | 1.23 |
| 2024-09-04 | 10.89 | 11.13 | 0.11 | 1.00 | 94013.00 | 10438.57 | 1.79 |
| 2024-09-03 | 10.86 | 11.02 | 0.09 | 0.82 | 67474.00 | 7432.32 | 1.28 |
| 2024-09-02 | 11.30 | 10.93 | -0.41 | -3.62 | 94902.00 | 10568.17 | 1.81 |
| 2024-08-30 | 10.87 | 11.34 | 0.51 | 4.71 | 154759.79 | 17461.95 | 2.95 |
| 2024-08-29 | 10.67 | 10.83 | 0.13 | 1.22 | 70554.00 | 7630.43 | 1.34 |
| 2024-08-28 | 10.56 | 10.70 | 0.13 | 1.23 | 54765.31 | 5848.69 | 1.04 |
| 2024-08-27 | 10.70 | 10.57 | -0.19 | -1.77 | 57517.00 | 6073.11 | 1.10 |
| 2024-08-26 | 10.61 | 10.76 | 0.15 | 1.41 | 59894.20 | 6420.40 | 1.14 |
| 2024-08-23 | 10.38 | 10.61 | 0.09 | 0.86 | 80232.55 | 8443.68 | 1.53 |
| 2024-08-22 | 10.57 | 10.52 | -0.02 | -0.19 | 114530.00 | 12142.96 | 2.18 |
| 2024-08-21 | 11.34 | 10.54 | -0.82 | -7.22 | 187451.66 | 20508.24 | 3.57 |
| 2024-08-20 | 11.72 | 11.36 | -0.42 | -3.57 | 103115.01 | 11851.05 | 1.96 |
| 2024-08-19 | 11.93 | 11.78 | -0.21 | -1.75 | 127226.38 | 15106.74 | 2.42 |
| 2024-08-16 | 11.60 | 11.99 | 0.39 | 3.36 | 200886.48 | 24013.59 | 3.82 |
| 2024-08-15 | 11.37 | 11.60 | 0.18 | 1.58 | 89555.86 | 10326.79 | 1.71 |
| 2024-08-14 | 11.45 | 11.42 | -0.02 | -0.18 | 54023.65 | 6180.60 | 1.03 |
| 2024-08-13 | 11.28 | 11.44 | 0.13 | 1.15 | 48307.00 | 5492.20 | 0.92 |
| 2024-08-12 | 11.42 | 11.31 | -0.20 | -1.74 | 63185.00 | 7178.32 | 1.20 |
| 2024-08-09 | 11.68 | 11.51 | 0.01 | 0.09 | 97410.00 | 11345.71 | 1.85 |
| 2024-08-08 | 11.35 | 11.50 | 0.05 | 0.44 | 95571.12 | 10936.60 | 1.82 |
| 2024-08-07 | 11.46 | 11.45 | -0.06 | -0.52 | 66476.00 | 7643.60 | 1.27 |
| 2024-08-06 | 11.54 | 11.51 | 0.18 | 1.59 | 101641.97 | 11593.43 | 1.94 |
| 2024-08-05 | 11.93 | 11.33 | -0.72 | -5.98 | 169613.00 | 19786.13 | 3.23 |
| 2024-08-02 | 12.22 | 12.05 | -0.40 | -3.21 | 132384.00 | 16202.41 | 2.52 |
| 2024-08-01 | 12.43 | 12.45 | 0.02 | 0.16 | 168959.77 | 21063.47 | 3.22 |
| 2024-07-31 | 11.90 | 12.43 | 0.46 | 3.84 | 183802.54 | 22467.37 | 3.50 |
| 2024-07-30 | 11.60 | 11.97 | 0.26 | 2.22 | 144086.80 | 16794.62 | 2.74 |
| 2024-07-29 | 11.76 | 11.71 | -0.03 | -0.26 | 93728.00 | 11045.63 | 1.78 |
| 2024-07-26 | 11.62 | 11.74 | 0.13 | 1.12 | 92647.00 | 10838.29 | 1.76 |
| 2024-07-25 | 11.50 | 11.61 | -0.04 | -0.34 | 101318.00 | 11714.29 | 1.93 |
| 2024-07-24 | 12.10 | 11.65 | -0.45 | -3.72 | 176770.00 | 20961.68 | 3.37 |
| 2024-07-23 | 12.70 | 12.10 | -0.68 | -5.32 | 171543.92 | 21195.84 | 3.27 |
| 2024-07-22 | 12.68 | 12.78 | 0.03 | 0.24 | 196642.92 | 25046.14 | 3.74 |
| 2024-07-19 | 12.45 | 12.75 | 0.15 | 1.19 | 319561.95 | 40650.92 | 6.08 |
| 2024-07-18 | 11.67 | 12.60 | 0.73 | 6.15 | 361567.95 | 44452.04 | 6.88 |
| 2024-07-17 | 12.03 | 11.87 | -0.23 | -1.90 | 123682.62 | 14855.11 | 2.35 |
| 2024-07-16 | 11.87 | 12.10 | 0.23 | 1.94 | 119801.37 | 14316.21 | 2.28 |
| 2024-07-15 | 12.27 | 11.95 | -0.28 | -2.29 | 124059.70 | 15010.37 | 2.36 |
| 2024-07-12 | 12.40 | 12.23 | -0.15 | -1.21 | 141150.49 | 17236.25 | 2.69 |
| 2024-07-11 | 12.31 | 12.38 | 0.42 | 3.51 | 180334.72 | 22227.31 | 3.43 |
| 2024-07-10 | 12.10 | 11.96 | -0.24 | -1.97 | 167560.52 | 20279.90 | 3.19 |
| 2024-07-09 | 11.53 | 12.20 | 0.59 | 5.08 | 235205.12 | 27962.96 | 4.48 |
| 2024-07-08 | 11.82 | 11.61 | -0.36 | -3.01 | 193732.51 | 22955.01 | 3.69 |
| 2024-07-05 | 12.18 | 11.97 | -0.22 | -1.81 | 172082.01 | 20528.75 | 3.28 |
| 2024-07-04 | 12.78 | 12.19 | -0.67 | -5.21 | 229032.83 | 28532.57 | 4.36 |
| 2024-07-03 | 12.53 | 12.86 | 0.37 | 2.96 | 307909.38 | 39113.04 | 5.86 |
| 2024-07-02 | 12.67 | 12.49 | -0.42 | -3.25 | 222580.57 | 27933.31 | 4.24 |
| 2024-07-01 | 12.55 | 12.91 | 0.61 | 4.96 | 312223.57 | 39889.00 | 5.94 |
| 2024-06-28 | 12.15 | 12.30 | 0.05 | 0.41 | 201697.11 | 25011.86 | 3.84 |
| 2024-06-27 | 12.66 | 12.25 | -0.57 | -4.45 | 228489.20 | 28491.97 | 4.35 |
| 2024-06-26 | 12.32 | 12.82 | 0.50 | 4.06 | 264366.00 | 32952.84 | 5.03 |
| 2024-06-25 | 12.50 | 12.32 | -0.14 | -1.12 | 250446.08 | 31019.61 | 4.77 |
| 2024-06-24 | 13.21 | 12.46 | -0.66 | -5.03 | 307380.91 | 39394.41 | 5.85 |
| 2024-06-21 | 13.59 | 13.12 | -0.46 | -3.39 | 355046.18 | 47148.21 | 6.76 |
| 2024-06-20 | 14.10 | 13.58 | -0.92 | -6.35 | 505134.98 | 70805.92 | 9.62 |
| 2024-06-19 | 13.80 | 14.50 | 0.71 | 5.15 | 710348.84 | 100038.99 | 13.53 |
| 2024-06-18 | 14.00 | 13.79 | -0.18 | -1.29 | 359193.58 | 49349.83 | 6.84 |
| 2024-06-17 | 13.75 | 13.97 | 0.21 | 1.53 | 475958.77 | 65572.66 | 9.06 |
| 2024-06-14 | 13.98 | 13.76 | -0.13 | -0.94 | 472067.34 | 65638.80 | 8.99 |
| 2024-06-13 | 14.20 | 13.89 | -0.41 | -2.87 | 643407.45 | 89892.21 | 12.25 |
| 2024-06-12 | 13.60 | 14.30 | 0.94 | 7.04 | 959196.04 | 134885.31 | 18.26 |
| 2024-06-11 | 11.10 | 13.36 | 2.23 | 20.04 | 724830.35 | 91349.86 | 13.80 |
| 2024-06-07 | 10.91 | 11.13 | 0.32 | 2.96 | 196634.20 | 21910.96 | 3.74 |
| 2024-06-06 | 11.08 | 10.81 | -0.18 | -1.64 | 225413.42 | 25037.39 | 4.29 |
| 2024-06-05 | 11.14 | 10.99 | -0.32 | -2.83 | 155823.69 | 17488.84 | 2.97 |
| 2024-06-04 | 11.65 | 11.31 | -0.56 | -4.72 | 221367.99 | 24880.75 | 4.21 |
| 2024-06-03 | 12.00 | 11.87 | -0.21 | -1.74 | 200602.98 | 23924.15 | 3.82 |
| 2024-05-31 | 12.32 | 12.08 | -0.34 | -2.74 | 258895.90 | 31600.02 | 4.93 |
| 2024-05-30 | 12.25 | 12.42 | -0.01 | -0.08 | 317039.87 | 39156.98 | 6.04 |
| 2024-05-29 | 11.97 | 12.43 | 0.29 | 2.39 | 387086.77 | 47864.40 | 7.37 |
| 2024-05-28 | 11.80 | 12.14 | 0.34 | 2.88 | 440001.06 | 53531.61 | 8.38 |
| 2024-05-27 | 11.16 | 11.80 | 0.73 | 6.59 | 235701.50 | 26754.37 | 4.49 |
| 2024-05-24 | 11.27 | 11.07 | -0.23 | -2.04 | 58133.00 | 6505.89 | 1.11 |
| 2024-05-23 | 11.55 | 11.30 | -0.31 | -2.67 | 81861.17 | 9316.12 | 1.56 |
| 2024-05-22 | 11.52 | 11.61 | 0.09 | 0.78 | 82441.05 | 9547.34 | 1.57 |
| 2024-05-21 | 11.72 | 11.52 | -0.25 | -2.12 | 75424.62 | 8726.24 | 1.44 |
| 2024-05-20 | 11.83 | 11.77 | -0.15 | -1.26 | 76890.76 | 9099.72 | 1.46 |
| 2024-05-17 | 11.55 | 11.92 | 0.32 | 2.76 | 81284.60 | 9544.18 | 1.55 |
| 2024-05-16 | 11.62 | 11.60 | 0.08 | 0.69 | 61920.50 | 7226.61 | 1.18 |
| 2024-05-15 | 11.54 | 11.52 | -0.04 | -0.35 | 63129.00 | 7321.21 | 1.20 |
| 2024-05-14 | 11.66 | 11.56 | -0.05 | -0.43 | 69733.65 | 8095.80 | 1.33 |
| 2024-05-13 | 11.88 | 11.61 | -0.39 | -3.25 | 80580.70 | 9408.78 | 1.53 |
| 2024-05-10 | 12.20 | 12.00 | -0.15 | -1.24 | 127738.20 | 15248.18 | 2.43 |
日K线
周K线
月K线
