南华仪器(300417)股票信息
| 股票代码 | 300417 |
| 股票名称 | 南华仪器 |
| 最新价/元 | 11.51 |
| 涨跌额/元 | 1.38 |
| 涨跌幅/% | 13.62 |
| 买入/元 | 11.51 |
| 卖出/元 | 11.52 |
| 昨收/元 | 10.13 |
| 今开/元 | 12.10 |
| 最高/元 | 12.10 |
| 最低/元 | 10.66 |
| 成交量/手 | 119632.21 |
| 成交额/万 | 13410.95 |
| 股净值/元 | -377.38 |
| 市净率 | 3.22 |
| 总市值/万 | 154882.24 |
| 流通值/万 | 100002.18 |
| 换手率/% | 13.77 |
| 入市日期 | 2015-01-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
南华仪器(300417)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 | 12.10 | 11.51 | 1.38 | 13.62 | 119632.21 | 13410.95 | 13.77 |
| 2024-09-30 | 9.32 | 10.21 | 1.20 | 13.32 | 109793.10 | 10672.60 | 12.64 |
| 2024-09-27 | 8.65 | 9.01 | 0.36 | 4.16 | 81513.20 | 7239.60 | 9.38 |
| 2024-09-26 | 8.43 | 8.65 | 0.14 | 1.65 | 67890.71 | 5817.45 | 7.81 |
| 2024-09-25 | 8.53 | 8.51 | 0.07 | 0.83 | 57336.00 | 4901.97 | 6.60 |
| 2024-09-24 | 8.12 | 8.44 | 0.37 | 4.59 | 53086.51 | 4387.70 | 6.11 |
| 2024-09-23 | 8.03 | 8.07 | 0.03 | 0.37 | 23391.20 | 1879.09 | 2.69 |
| 2024-09-20 | 8.13 | 8.04 | -0.07 | -0.86 | 22275.29 | 1792.45 | 2.56 |
| 2024-09-19 | 7.98 | 8.11 | 0.20 | 2.53 | 26664.88 | 2148.95 | 3.07 |
| 2024-09-18 | 8.10 | 7.91 | -0.10 | -1.25 | 28637.00 | 2272.94 | 3.30 |
| 2024-09-13 | 8.20 | 8.01 | -0.15 | -1.84 | 29340.00 | 2362.82 | 3.38 |
| 2024-09-12 | 8.20 | 8.16 | -0.11 | -1.33 | 32137.40 | 2643.94 | 3.70 |
| 2024-09-11 | 8.41 | 8.27 | -0.18 | -2.13 | 28356.00 | 2356.18 | 3.26 |
| 2024-09-10 | 8.25 | 8.45 | 0.16 | 1.93 | 39715.00 | 3332.09 | 4.57 |
| 2024-09-09 | 8.21 | 8.29 | 0.08 | 0.97 | 22558.40 | 1862.84 | 2.60 |
| 2024-09-06 | 8.34 | 8.21 | -0.19 | -2.26 | 29264.00 | 2423.84 | 3.37 |
| 2024-09-05 | 8.44 | 8.40 | 0.03 | 0.36 | 25946.88 | 2175.87 | 2.99 |
| 2024-09-04 | 8.44 | 8.37 | -0.14 | -1.65 | 35380.88 | 2951.81 | 4.07 |
| 2024-09-03 | 8.56 | 8.51 | -0.04 | -0.47 | 59543.92 | 5026.63 | 6.85 |
| 2024-09-02 | 8.60 | 8.55 | -0.10 | -1.16 | 84432.92 | 7382.52 | 9.72 |
| 2024-08-30 | 8.37 | 8.65 | 0.40 | 4.85 | 116304.10 | 9986.12 | 13.39 |
| 2024-08-29 | 8.27 | 8.25 | 0.07 | 0.86 | 65228.62 | 5374.22 | 7.51 |
| 2024-08-28 | 8.30 | 8.18 | -0.06 | -0.73 | 64130.81 | 5325.39 | 7.38 |
| 2024-08-27 | 8.36 | 8.24 | -0.17 | -2.02 | 86233.91 | 7066.49 | 9.93 |
| 2024-08-26 | 7.65 | 8.41 | 0.75 | 9.79 | 115358.17 | 9556.55 | 13.28 |
| 2024-08-23 | 7.84 | 7.66 | -0.18 | -2.30 | 30529.00 | 2353.22 | 3.51 |
| 2024-08-22 | 8.00 | 7.84 | -0.09 | -1.14 | 32397.59 | 2560.60 | 3.73 |
| 2024-08-21 | 8.07 | 7.93 | -0.05 | -0.63 | 32597.00 | 2580.84 | 3.75 |
| 2024-08-20 | 8.21 | 7.98 | -0.10 | -1.24 | 30071.00 | 2415.64 | 3.46 |
| 2024-08-19 | 8.12 | 8.08 | 0.00 | 0.00 | 43156.92 | 3465.21 | 4.97 |
| 2024-08-16 | 8.20 | 8.08 | -0.19 | -2.30 | 55292.42 | 4498.70 | 6.36 |
| 2024-08-15 | 7.97 | 8.27 | 0.35 | 4.42 | 90617.00 | 7336.63 | 10.43 |
| 2024-08-14 | 7.85 | 7.92 | -0.01 | -0.13 | 49077.20 | 3898.89 | 5.65 |
| 2024-08-13 | 7.50 | 7.93 | 0.46 | 6.16 | 64828.30 | 5038.91 | 7.46 |
| 2024-08-12 | 7.85 | 7.47 | 0.12 | 1.63 | 42559.20 | 3200.60 | 4.90 |
| 2024-08-09 | 7.57 | 7.35 | -0.10 | -1.34 | 22757.00 | 1689.72 | 2.62 |
| 2024-08-08 | 7.66 | 7.45 | -0.22 | -2.87 | 29881.00 | 2217.51 | 3.44 |
| 2024-08-07 | 7.65 | 7.67 | 0.02 | 0.26 | 23152.00 | 1775.86 | 2.66 |
| 2024-08-06 | 7.59 | 7.65 | 0.13 | 1.73 | 25399.00 | 1933.76 | 2.92 |
| 2024-08-05 | 7.75 | 7.52 | -0.31 | -3.96 | 38648.70 | 2975.22 | 4.45 |
| 2024-08-02 | 7.95 | 7.83 | -0.20 | -2.49 | 36362.20 | 2896.81 | 4.19 |
| 2024-08-01 | 8.00 | 8.03 | 0.00 | 0.00 | 46969.90 | 3749.38 | 5.41 |
| 2024-07-31 | 7.76 | 8.03 | 0.31 | 4.02 | 56788.42 | 4506.53 | 6.54 |
| 2024-07-30 | 7.59 | 7.72 | 0.18 | 2.39 | 35598.30 | 2724.96 | 4.10 |
| 2024-07-29 | 7.50 | 7.54 | 0.06 | 0.80 | 32519.30 | 2434.05 | 3.74 |
| 2024-07-26 | 7.39 | 7.48 | 0.19 | 2.61 | 35037.00 | 2619.78 | 4.03 |
| 2024-07-25 | 7.30 | 7.29 | -0.01 | -0.14 | 43629.00 | 3144.49 | 5.02 |
| 2024-07-24 | 7.78 | 7.30 | -0.56 | -7.13 | 62240.70 | 4642.79 | 7.16 |
| 2024-07-23 | 7.81 | 7.86 | 0.05 | 0.64 | 47583.22 | 3725.85 | 5.48 |
| 2024-07-22 | 7.66 | 7.81 | 0.24 | 3.17 | 42359.60 | 3289.96 | 4.88 |
| 2024-07-19 | 7.62 | 7.57 | -0.13 | -1.69 | 39192.16 | 3011.90 | 4.51 |
| 2024-07-18 | 7.98 | 7.70 | -0.38 | -4.70 | 64655.46 | 4954.23 | 7.44 |
| 2024-07-17 | 8.60 | 8.08 | -0.61 | -7.02 | 73385.20 | 6083.23 | 8.45 |
| 2024-07-16 | 8.62 | 8.69 | -0.09 | -1.03 | 61741.20 | 5288.10 | 7.11 |
| 2024-07-15 | 8.49 | 8.78 | 0.09 | 1.04 | 71397.40 | 6192.48 | 8.22 |
| 2024-07-12 | 9.00 | 8.69 | -0.40 | -4.40 | 100661.40 | 8823.31 | 11.59 |
| 2024-07-11 | 9.05 | 9.09 | -0.11 | -1.20 | 128613.80 | 11783.48 | 14.80 |
| 2024-07-10 | 8.90 | 9.20 | 0.17 | 1.88 | 151972.65 | 13764.10 | 17.31 |
| 2024-07-09 | 8.64 | 9.03 | 0.25 | 2.85 | 169305.95 | 15000.74 | 19.29 |
| 2024-07-08 | 8.97 | 8.78 | -0.71 | -7.48 | 208393.01 | 18171.52 | 23.74 |
| 2024-07-05 | 8.23 | 9.49 | 1.58 | 19.98 | 204089.92 | 19101.53 | 23.25 |
| 2024-07-04 | 8.49 | 7.91 | -0.74 | -8.56 | 80494.80 | 6573.58 | 9.17 |
| 2024-07-03 | 8.39 | 8.65 | 0.25 | 2.98 | 98947.15 | 8254.51 | 11.27 |
| 2024-07-02 | 8.67 | 8.40 | -0.58 | -6.46 | 120930.90 | 10277.39 | 13.78 |
| 2024-07-01 | 8.54 | 8.98 | 0.69 | 8.32 | 181335.96 | 16251.08 | 20.66 |
| 2024-06-28 | 8.21 | 8.29 | 0.21 | 2.60 | 99495.49 | 8202.00 | 11.33 |
| 2024-06-27 | 8.20 | 8.08 | -0.20 | -2.42 | 106827.59 | 8848.98 | 12.17 |
| 2024-06-26 | 7.90 | 8.28 | 0.29 | 3.63 | 105544.80 | 8320.50 | 12.02 |
| 2024-06-25 | 7.70 | 7.99 | 0.41 | 5.41 | 99037.00 | 7852.46 | 11.28 |
| 2024-06-24 | 7.74 | 7.58 | -0.31 | -3.93 | 96738.00 | 7601.51 | 11.02 |
| 2024-06-21 | 7.72 | 7.89 | 0.13 | 1.68 | 86064.00 | 6627.71 | 9.80 |
| 2024-06-20 | 8.18 | 7.76 | -0.42 | -5.13 | 105661.00 | 8546.68 | 12.04 |
| 2024-06-19 | 8.11 | 8.18 | 0.04 | 0.49 | 125084.44 | 10293.13 | 14.25 |
| 2024-06-18 | 7.45 | 8.14 | 0.63 | 8.39 | 127682.74 | 10088.23 | 14.55 |
| 2024-06-17 | 7.53 | 7.51 | -0.18 | -2.34 | 68141.00 | 5054.19 | 7.76 |
| 2024-06-14 | 7.88 | 7.69 | -0.29 | -3.63 | 89520.30 | 6885.84 | 10.20 |
| 2024-06-13 | 7.74 | 7.98 | 0.24 | 3.10 | 125542.00 | 9802.41 | 14.30 |
| 2024-06-12 | 7.36 | 7.74 | 0.42 | 5.74 | 109365.40 | 8381.42 | 12.46 |
| 2024-06-11 | 7.19 | 7.32 | -0.18 | -2.40 | 123081.74 | 8622.36 | 14.02 |
| 2024-06-07 | 7.00 | 7.50 | 0.27 | 3.73 | 148817.04 | 10914.60 | 16.95 |
| 2024-06-06 | 8.00 | 7.23 | -0.82 | -10.19 | 220737.26 | 17450.27 | 25.15 |
| 2024-06-05 | 6.86 | 8.05 | 1.34 | 19.97 | 104576.70 | 8333.21 | 11.91 |
| 2024-06-04 | 7.05 | 6.71 | -0.33 | -4.69 | 32795.30 | 2186.06 | 3.74 |
| 2024-06-03 | 7.48 | 7.04 | -0.38 | -5.12 | 28723.00 | 2060.22 | 3.27 |
| 2024-05-31 | 7.28 | 7.42 | 0.14 | 1.92 | 17133.00 | 1267.79 | 1.95 |
| 2024-05-30 | 7.43 | 7.28 | -0.14 | -1.89 | 21117.00 | 1551.89 | 2.41 |
| 2024-05-29 | 7.37 | 7.42 | -0.02 | -0.27 | 20236.00 | 1506.99 | 2.31 |
| 2024-05-28 | 7.53 | 7.44 | -0.22 | -2.87 | 30791.70 | 2296.41 | 3.51 |
| 2024-05-27 | 7.61 | 7.66 | 0.16 | 2.13 | 23203.00 | 1732.44 | 2.64 |
| 2024-05-24 | 7.52 | 7.50 | -0.01 | -0.13 | 13814.00 | 1041.99 | 1.57 |
| 2024-05-23 | 7.76 | 7.51 | -0.26 | -3.35 | 17212.00 | 1311.08 | 1.96 |
| 2024-05-22 | 7.63 | 7.77 | 0.14 | 1.84 | 18582.00 | 1440.30 | 2.12 |
| 2024-05-21 | 7.81 | 7.63 | -0.13 | -1.68 | 21116.10 | 1611.80 | 2.41 |
| 2024-05-20 | 7.85 | 7.76 | -0.11 | -1.40 | 26791.60 | 2092.96 | 3.05 |
| 2024-05-17 | 7.84 | 7.87 | 0.02 | 0.26 | 22982.00 | 1801.07 | 2.62 |
| 2024-05-16 | 7.60 | 7.85 | 0.26 | 3.43 | 23726.70 | 1856.59 | 2.70 |
| 2024-05-15 | 7.62 | 7.59 | -0.03 | -0.39 | 18894.00 | 1451.57 | 2.15 |
| 2024-05-14 | 7.42 | 7.62 | 0.24 | 3.25 | 27574.00 | 2090.92 | 3.14 |
| 2024-05-13 | 7.53 | 7.38 | -0.26 | -3.40 | 22899.60 | 1698.71 | 2.61 |
| 2024-05-10 | 7.73 | 7.64 | -0.17 | -2.18 | 29640.00 | 2279.28 | 3.38 |
日K线
周K线
月K线
