迦南科技(300412)股票信息
| 股票代码 | 300412 |
| 股票名称 | 迦南科技 |
| 最新价/元 | 4.87 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 14.32 |
| 买入/元 | 4.86 |
| 卖出/元 | 4.87 |
| 昨收/元 | 4.26 |
| 今开/元 | 5.05 |
| 最高/元 | 5.06 |
| 最低/元 | 4.37 |
| 成交量/手 | 565931.35 |
| 成交额/万 | 26778.12 |
| 股净值/元 | -97.40 |
| 市净率 | 2.36 |
| 总市值/万 | 242407.48 |
| 流通值/万 | 230307.48 |
| 换手率/% | 11.97 |
| 入市日期 | 2014-12-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
迦南科技(300412)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 | 5.05 | 4.87 | 0.61 | 14.32 | 565931.35 | 26778.12 | 11.97 |
| 2024-09-30 | 3.85 | 4.26 | 0.54 | 14.52 | 469239.19 | 18926.43 | 9.92 |
| 2024-09-27 | 3.59 | 3.72 | 0.18 | 5.09 | 312658.85 | 11421.52 | 6.61 |
| 2024-09-26 | 3.42 | 3.54 | 0.02 | 0.57 | 267246.30 | 9304.80 | 5.65 |
| 2024-09-25 | 3.37 | 3.52 | 0.16 | 4.76 | 289480.50 | 10020.30 | 6.12 |
| 2024-09-24 | 3.27 | 3.36 | 0.08 | 2.44 | 169326.20 | 5589.40 | 3.58 |
| 2024-09-23 | 3.32 | 3.28 | 0.01 | 0.31 | 139723.00 | 4635.90 | 2.95 |
| 2024-09-20 | 3.35 | 3.27 | -0.08 | -2.39 | 112264.80 | 3687.18 | 2.37 |
| 2024-09-19 | 3.29 | 3.35 | 0.09 | 2.76 | 127671.90 | 4238.16 | 2.70 |
| 2024-09-18 | 3.29 | 3.26 | -0.03 | -0.91 | 131281.40 | 4250.30 | 2.78 |
| 2024-09-13 | 3.33 | 3.29 | -0.04 | -1.20 | 122093.00 | 4064.42 | 2.58 |
| 2024-09-12 | 3.34 | 3.33 | -0.02 | -0.60 | 125081.20 | 4202.36 | 2.64 |
| 2024-09-11 | 3.37 | 3.35 | -0.01 | -0.30 | 152923.10 | 5106.80 | 3.23 |
| 2024-09-10 | 3.30 | 3.36 | 0.06 | 1.82 | 179624.40 | 5986.74 | 3.80 |
| 2024-09-09 | 3.20 | 3.30 | 0.06 | 1.85 | 163493.70 | 5357.26 | 3.46 |
| 2024-09-06 | 3.29 | 3.24 | -0.09 | -2.70 | 148594.50 | 4865.58 | 3.14 |
| 2024-09-05 | 3.22 | 3.33 | 0.12 | 3.74 | 172247.80 | 5677.09 | 3.64 |
| 2024-09-04 | 3.23 | 3.21 | -0.02 | -0.62 | 121822.50 | 3939.61 | 2.58 |
| 2024-09-03 | 3.23 | 3.23 | -0.01 | -0.31 | 129908.00 | 4201.32 | 2.75 |
| 2024-09-02 | 3.27 | 3.24 | -0.03 | -0.92 | 146873.40 | 4825.39 | 3.11 |
| 2024-08-30 | 3.19 | 3.27 | 0.05 | 1.55 | 169951.00 | 5559.43 | 3.59 |
| 2024-08-29 | 3.15 | 3.22 | 0.08 | 2.55 | 150680.10 | 4788.16 | 3.19 |
| 2024-08-28 | 3.09 | 3.14 | 0.04 | 1.29 | 148718.00 | 4680.83 | 3.14 |
| 2024-08-27 | 3.15 | 3.10 | -0.04 | -1.27 | 145890.28 | 4574.33 | 3.08 |
| 2024-08-26 | 3.08 | 3.14 | 0.06 | 1.95 | 138171.10 | 4321.44 | 2.92 |
| 2024-08-23 | 3.11 | 3.08 | -0.03 | -0.97 | 138547.52 | 4277.25 | 2.93 |
| 2024-08-22 | 3.31 | 3.11 | -0.16 | -4.89 | 221889.30 | 7025.05 | 4.69 |
| 2024-08-21 | 3.29 | 3.27 | -0.04 | -1.21 | 207588.10 | 6758.17 | 4.39 |
| 2024-08-20 | 3.38 | 3.31 | -0.17 | -4.89 | 351375.90 | 11826.03 | 7.43 |
| 2024-08-19 | 3.56 | 3.48 | -0.09 | -2.52 | 512525.25 | 17946.54 | 10.84 |
| 2024-08-16 | 3.26 | 3.57 | 0.32 | 9.85 | 728371.26 | 26207.65 | 15.40 |
| 2024-08-15 | 3.14 | 3.25 | 0.12 | 3.83 | 206269.90 | 6609.05 | 4.36 |
| 2024-08-14 | 3.14 | 3.13 | -0.04 | -1.26 | 88897.50 | 2781.06 | 1.88 |
| 2024-08-13 | 3.14 | 3.17 | 0.02 | 0.64 | 124404.58 | 3878.91 | 2.63 |
| 2024-08-12 | 3.07 | 3.15 | 0.04 | 1.29 | 165969.00 | 5260.73 | 3.51 |
| 2024-08-09 | 3.19 | 3.11 | -0.11 | -3.42 | 151452.10 | 4767.98 | 3.20 |
| 2024-08-08 | 3.10 | 3.22 | 0.10 | 3.21 | 244194.45 | 7797.27 | 5.16 |
| 2024-08-07 | 3.16 | 3.12 | -0.05 | -1.58 | 114624.00 | 3584.47 | 2.42 |
| 2024-08-06 | 3.06 | 3.17 | 0.14 | 4.62 | 182942.41 | 5665.43 | 3.87 |
| 2024-08-05 | 3.14 | 3.03 | -0.15 | -4.72 | 206314.00 | 6365.07 | 4.36 |
| 2024-08-02 | 3.10 | 3.18 | 0.06 | 1.92 | 258004.27 | 8259.57 | 5.46 |
| 2024-08-01 | 3.10 | 3.12 | -0.02 | -0.64 | 179374.31 | 5638.36 | 3.79 |
| 2024-07-31 | 2.97 | 3.14 | 0.10 | 3.29 | 251403.27 | 7689.36 | 5.32 |
| 2024-07-30 | 2.91 | 3.04 | 0.11 | 3.75 | 282748.25 | 8767.51 | 5.98 |
| 2024-07-29 | 2.89 | 2.93 | 0.04 | 1.38 | 77789.30 | 2257.46 | 1.64 |
| 2024-07-26 | 2.86 | 2.89 | 0.06 | 2.12 | 80631.40 | 2324.16 | 1.71 |
| 2024-07-25 | 2.79 | 2.83 | 0.02 | 0.71 | 83438.10 | 2352.56 | 1.76 |
| 2024-07-24 | 2.85 | 2.81 | -0.07 | -2.43 | 87046.30 | 2467.45 | 1.84 |
| 2024-07-23 | 2.92 | 2.88 | -0.02 | -0.69 | 110782.80 | 3240.28 | 2.34 |
| 2024-07-22 | 2.87 | 2.90 | 0.03 | 1.05 | 92281.10 | 2665.05 | 1.95 |
| 2024-07-19 | 2.83 | 2.87 | 0.02 | 0.70 | 70961.20 | 2030.34 | 1.50 |
| 2024-07-18 | 2.84 | 2.85 | -0.02 | -0.70 | 99796.94 | 2813.87 | 2.11 |
| 2024-07-17 | 2.92 | 2.87 | -0.07 | -2.38 | 116086.34 | 3351.93 | 2.45 |
| 2024-07-16 | 2.92 | 2.94 | -0.01 | -0.34 | 111010.90 | 3244.09 | 2.35 |
| 2024-07-15 | 2.97 | 2.95 | -0.05 | -1.67 | 136831.43 | 4034.88 | 2.89 |
| 2024-07-12 | 3.06 | 3.00 | -0.10 | -3.23 | 257648.80 | 7806.14 | 5.45 |
| 2024-07-11 | 2.84 | 3.10 | 0.30 | 10.71 | 379440.14 | 11797.44 | 8.02 |
| 2024-07-10 | 2.82 | 2.80 | -0.05 | -1.75 | 107273.84 | 3003.95 | 2.27 |
| 2024-07-09 | 2.89 | 2.85 | -0.06 | -2.06 | 166888.80 | 4721.47 | 3.53 |
| 2024-07-08 | 2.93 | 2.91 | -0.07 | -2.35 | 156697.90 | 4537.94 | 3.31 |
| 2024-07-05 | 2.80 | 2.98 | 0.18 | 6.43 | 180015.71 | 5265.89 | 3.81 |
| 2024-07-04 | 2.97 | 2.80 | -0.13 | -4.44 | 102963.90 | 2939.28 | 2.18 |
| 2024-07-03 | 2.93 | 2.93 | 0.01 | 0.34 | 79680.40 | 2338.48 | 1.68 |
| 2024-07-02 | 2.84 | 2.92 | 0.08 | 2.82 | 130441.60 | 3784.76 | 2.76 |
| 2024-07-01 | 2.87 | 2.84 | -0.04 | -1.39 | 112680.30 | 3169.46 | 2.38 |
| 2024-06-28 | 2.89 | 2.88 | 0.03 | 1.05 | 99422.70 | 2876.63 | 2.10 |
| 2024-06-27 | 2.87 | 2.85 | -0.03 | -1.04 | 94088.30 | 2715.28 | 1.99 |
| 2024-06-26 | 2.77 | 2.88 | 0.13 | 4.73 | 112552.92 | 3133.91 | 2.38 |
| 2024-06-25 | 2.72 | 2.75 | 0.06 | 2.23 | 108344.30 | 2979.57 | 2.29 |
| 2024-06-24 | 2.79 | 2.69 | -0.13 | -4.61 | 105935.90 | 2881.53 | 2.24 |
| 2024-06-21 | 2.84 | 2.82 | -0.02 | -0.70 | 79220.30 | 2262.32 | 1.68 |
| 2024-06-20 | 2.94 | 2.84 | -0.08 | -2.74 | 89280.60 | 2568.65 | 1.89 |
| 2024-06-19 | 2.95 | 2.92 | 0.01 | 0.34 | 81175.14 | 2383.38 | 1.72 |
| 2024-06-18 | 2.84 | 2.91 | 0.07 | 2.47 | 79126.66 | 2288.24 | 1.67 |
| 2024-06-17 | 2.94 | 2.84 | -0.07 | -2.41 | 71721.90 | 2046.68 | 1.52 |
| 2024-06-14 | 2.95 | 2.91 | -0.04 | -1.36 | 74260.10 | 2165.83 | 1.57 |
| 2024-06-13 | 3.06 | 2.95 | -0.07 | -2.32 | 89459.90 | 2662.76 | 1.89 |
| 2024-06-12 | 2.93 | 3.02 | 0.10 | 3.43 | 116211.30 | 3472.53 | 2.46 |
| 2024-06-11 | 2.91 | 2.92 | -0.01 | -0.34 | 95980.30 | 2758.09 | 2.03 |
| 2024-06-07 | 2.85 | 2.93 | 0.13 | 4.64 | 134636.48 | 3894.71 | 2.85 |
| 2024-06-06 | 3.04 | 2.80 | -0.22 | -7.29 | 228673.91 | 6511.51 | 4.84 |
| 2024-06-05 | 3.09 | 3.02 | -0.09 | -2.89 | 116424.10 | 3552.80 | 2.46 |
| 2024-06-04 | 3.22 | 3.11 | -0.08 | -2.51 | 123107.80 | 3812.90 | 2.60 |
| 2024-06-03 | 3.36 | 3.19 | -0.12 | -3.63 | 124513.40 | 4015.06 | 2.63 |
| 2024-05-31 | 3.26 | 3.31 | 0.05 | 1.53 | 93222.60 | 3074.26 | 1.97 |
| 2024-05-30 | 3.32 | 3.26 | -0.06 | -1.81 | 108005.90 | 3542.14 | 2.28 |
| 2024-05-29 | 3.34 | 3.32 | 0.04 | 1.22 | 106754.80 | 3547.94 | 2.26 |
| 2024-05-28 | 3.34 | 3.28 | -0.06 | -1.80 | 99966.60 | 3294.88 | 2.11 |
| 2024-05-27 | 3.34 | 3.34 | -0.01 | -0.30 | 122545.20 | 4046.78 | 2.59 |
| 2024-05-24 | 3.50 | 3.35 | -0.06 | -1.76 | 151592.10 | 5145.10 | 3.21 |
| 2024-05-23 | 3.50 | 3.41 | -0.10 | -2.85 | 144386.60 | 4928.70 | 3.05 |
| 2024-05-22 | 3.43 | 3.51 | 0.09 | 2.63 | 184358.16 | 6447.86 | 3.90 |
| 2024-05-21 | 3.49 | 3.42 | -0.09 | -2.56 | 182804.50 | 6259.07 | 3.87 |
| 2024-05-20 | 3.63 | 3.51 | -0.14 | -3.84 | 349413.56 | 12345.22 | 7.39 |
| 2024-05-17 | 3.58 | 3.65 | 0.06 | 1.67 | 232937.55 | 8426.65 | 4.93 |
| 2024-05-16 | 3.54 | 3.59 | 0.05 | 1.41 | 293782.01 | 10554.20 | 6.21 |
| 2024-05-15 | 3.55 | 3.54 | -0.11 | -3.01 | 454459.86 | 16032.55 | 9.61 |
| 2024-05-14 | 3.95 | 3.65 | -0.52 | -12.47 | 794421.88 | 29806.54 | 16.80 |
| 2024-05-13 | 4.00 | 4.17 | 0.50 | 13.62 | 838737.85 | 35890.98 | 17.74 |
| 2024-05-10 | 3.81 | 3.67 | -0.14 | -3.68 | 115933.68 | 4269.62 | 2.45 |
日K线
周K线
月K线
