航新科技(300424)股票信息
| 股票代码 | 300424 |
| 股票名称 | 航新科技 |
| 最新价/元 | 17.65 |
| 涨跌额/元 | 2.83 |
| 涨跌幅/% | 19.10 |
| 买入/元 | 17.64 |
| 卖出/元 | 17.65 |
| 昨收/元 | 14.82 |
| 今开/元 | 17.70 |
| 最高/元 | 17.70 |
| 最低/元 | 15.16 |
| 成交量/手 | 466123.89 |
| 成交额/万 | 77267.09 |
| 股净值/元 | 176.15 |
| 市净率 | 5.68 |
| 总市值/万 | 423435.14 |
| 流通值/万 | 422412.98 |
| 换手率/% | 19.48 |
| 入市日期 | 2015-04-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
航新科技(300424)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 | 17.70 | 17.65 | 2.83 | 19.10 | 466123.89 | 77267.09 | 19.48 |
| 2024-09-30 | 13.52 | 14.82 | 1.80 | 13.83 | 392054.78 | 54651.60 | 16.38 |
| 2024-09-27 | 12.43 | 13.02 | 0.87 | 7.16 | 237026.60 | 30094.40 | 9.90 |
| 2024-09-26 | 11.68 | 12.15 | 0.40 | 3.40 | 129939.06 | 15467.17 | 5.43 |
| 2024-09-25 | 11.69 | 11.75 | 0.15 | 1.29 | 152969.00 | 18005.53 | 6.39 |
| 2024-09-24 | 11.22 | 11.60 | 0.46 | 4.13 | 149147.22 | 17049.41 | 6.23 |
| 2024-09-23 | 11.03 | 11.14 | 0.10 | 0.91 | 53297.99 | 5946.91 | 2.23 |
| 2024-09-20 | 11.15 | 11.04 | -0.09 | -0.81 | 46484.00 | 5118.93 | 1.94 |
| 2024-09-19 | 10.95 | 11.13 | 0.24 | 2.20 | 61176.68 | 6786.19 | 2.56 |
| 2024-09-18 | 11.08 | 10.89 | -0.16 | -1.45 | 56407.69 | 6117.87 | 2.36 |
| 2024-09-13 | 11.29 | 11.05 | -0.22 | -1.95 | 42174.00 | 4708.70 | 1.76 |
| 2024-09-12 | 11.27 | 11.27 | 0.02 | 0.18 | 55858.00 | 6339.57 | 2.33 |
| 2024-09-11 | 11.28 | 11.25 | -0.14 | -1.23 | 48750.00 | 5477.80 | 2.04 |
| 2024-09-10 | 11.21 | 11.39 | 0.18 | 1.61 | 69528.38 | 7842.33 | 2.91 |
| 2024-09-09 | 11.00 | 11.21 | 0.11 | 0.99 | 56354.97 | 6278.69 | 2.35 |
| 2024-09-06 | 11.33 | 11.10 | -0.32 | -2.80 | 76116.85 | 8581.21 | 3.18 |
| 2024-09-05 | 11.26 | 11.42 | 0.23 | 2.06 | 66649.90 | 7571.14 | 2.78 |
| 2024-09-04 | 11.34 | 11.19 | -0.16 | -1.41 | 64105.00 | 7209.31 | 2.68 |
| 2024-09-03 | 11.25 | 11.35 | 0.10 | 0.89 | 62828.36 | 7130.59 | 2.63 |
| 2024-09-02 | 11.66 | 11.25 | -0.47 | -4.01 | 95152.47 | 10907.76 | 3.98 |
| 2024-08-30 | 11.44 | 11.72 | 0.29 | 2.54 | 128301.85 | 15013.09 | 5.36 |
| 2024-08-29 | 11.17 | 11.43 | 0.21 | 1.87 | 91742.67 | 10417.66 | 3.83 |
| 2024-08-28 | 11.32 | 11.22 | -0.10 | -0.88 | 75629.00 | 8527.85 | 3.16 |
| 2024-08-27 | 11.66 | 11.32 | -0.38 | -3.25 | 66783.00 | 7606.37 | 2.79 |
| 2024-08-26 | 11.44 | 11.70 | 0.20 | 1.74 | 92367.80 | 10759.25 | 3.86 |
| 2024-08-23 | 11.91 | 11.50 | -0.32 | -2.71 | 88677.78 | 10248.79 | 3.71 |
| 2024-08-22 | 12.01 | 11.82 | -0.15 | -1.25 | 102629.00 | 12279.68 | 4.29 |
| 2024-08-21 | 11.95 | 11.97 | 0.00 | 0.00 | 69297.00 | 8312.70 | 2.90 |
| 2024-08-20 | 12.35 | 11.97 | -0.39 | -3.16 | 108745.96 | 13135.15 | 4.54 |
| 2024-08-19 | 12.40 | 12.36 | -0.04 | -0.32 | 118508.98 | 14642.33 | 4.95 |
| 2024-08-16 | 13.10 | 12.40 | -0.44 | -3.43 | 207012.15 | 26297.21 | 8.65 |
| 2024-08-15 | 12.80 | 12.84 | -0.05 | -0.39 | 131159.99 | 16740.36 | 5.48 |
| 2024-08-14 | 13.04 | 12.89 | -0.21 | -1.60 | 125718.00 | 16295.65 | 5.25 |
| 2024-08-13 | 12.99 | 13.10 | 0.17 | 1.32 | 156033.54 | 20254.22 | 6.52 |
| 2024-08-12 | 13.39 | 12.93 | -0.29 | -2.19 | 139088.83 | 17928.31 | 5.81 |
| 2024-08-09 | 13.55 | 13.22 | -0.14 | -1.05 | 147602.96 | 19728.64 | 6.17 |
| 2024-08-08 | 14.04 | 13.36 | -0.96 | -6.70 | 326537.37 | 44361.18 | 13.64 |
| 2024-08-07 | 14.22 | 14.32 | -0.14 | -0.97 | 336847.64 | 48290.75 | 14.07 |
| 2024-08-06 | 14.78 | 14.46 | -0.50 | -3.34 | 470900.78 | 68665.81 | 19.68 |
| 2024-08-05 | 15.26 | 14.96 | -0.64 | -4.10 | 575782.76 | 91227.70 | 24.06 |
| 2024-08-02 | 15.04 | 15.60 | 0.62 | 4.14 | 761042.63 | 121270.55 | 31.80 |
| 2024-08-01 | 12.52 | 14.98 | 2.50 | 20.03 | 433650.14 | 61560.76 | 18.12 |
| 2024-07-31 | 11.99 | 12.48 | 0.38 | 3.14 | 194154.81 | 23708.89 | 8.11 |
| 2024-07-30 | 11.88 | 12.10 | 0.11 | 0.92 | 152433.14 | 18379.96 | 6.37 |
| 2024-07-29 | 11.68 | 11.99 | 0.36 | 3.10 | 150746.39 | 17863.66 | 6.30 |
| 2024-07-26 | 11.10 | 11.63 | 0.57 | 5.15 | 106994.35 | 12264.40 | 4.47 |
| 2024-07-25 | 11.00 | 11.06 | 0.06 | 0.55 | 57473.57 | 6319.38 | 2.40 |
| 2024-07-24 | 11.07 | 11.00 | -0.09 | -0.81 | 63849.39 | 7112.52 | 2.67 |
| 2024-07-23 | 11.48 | 11.09 | -0.38 | -3.31 | 51442.18 | 5831.45 | 2.15 |
| 2024-07-22 | 11.30 | 11.47 | 0.17 | 1.50 | 54925.68 | 6270.02 | 2.30 |
| 2024-07-19 | 11.20 | 11.30 | 0.06 | 0.53 | 52364.17 | 5900.69 | 2.19 |
| 2024-07-18 | 11.08 | 11.24 | 0.10 | 0.90 | 61220.50 | 6753.87 | 2.56 |
| 2024-07-17 | 11.40 | 11.14 | -0.31 | -2.71 | 50922.64 | 5738.51 | 2.13 |
| 2024-07-16 | 11.40 | 11.45 | 0.01 | 0.09 | 45340.00 | 5165.63 | 1.89 |
| 2024-07-15 | 11.66 | 11.44 | -0.23 | -1.97 | 49361.80 | 5693.03 | 2.06 |
| 2024-07-12 | 11.76 | 11.67 | -0.11 | -0.93 | 56094.80 | 6601.07 | 2.34 |
| 2024-07-11 | 11.65 | 11.78 | 0.34 | 2.97 | 72082.00 | 8442.64 | 3.01 |
| 2024-07-10 | 11.53 | 11.44 | -0.13 | -1.12 | 56152.00 | 6470.77 | 2.35 |
| 2024-07-09 | 11.24 | 11.57 | 0.33 | 2.94 | 79175.80 | 8945.28 | 3.31 |
| 2024-07-08 | 11.55 | 11.24 | -0.29 | -2.52 | 55968.65 | 6314.59 | 2.34 |
| 2024-07-05 | 11.46 | 11.53 | 0.03 | 0.26 | 56465.00 | 6458.32 | 2.36 |
| 2024-07-04 | 11.95 | 11.50 | -0.36 | -3.04 | 63943.54 | 7452.18 | 2.67 |
| 2024-07-03 | 12.06 | 11.86 | -0.29 | -2.39 | 61262.29 | 7290.53 | 2.56 |
| 2024-07-02 | 12.17 | 12.15 | -0.02 | -0.16 | 78354.19 | 9555.52 | 3.27 |
| 2024-07-01 | 12.22 | 12.17 | -0.06 | -0.49 | 87425.00 | 10526.12 | 3.65 |
| 2024-06-28 | 11.80 | 12.23 | 0.46 | 3.91 | 144412.19 | 17790.27 | 6.03 |
| 2024-06-27 | 11.91 | 11.77 | -0.26 | -2.16 | 60417.39 | 7206.19 | 2.52 |
| 2024-06-26 | 11.63 | 12.03 | 0.35 | 3.00 | 80937.99 | 9528.19 | 3.38 |
| 2024-06-25 | 11.65 | 11.68 | 0.07 | 0.60 | 83256.78 | 9805.07 | 3.48 |
| 2024-06-24 | 12.10 | 11.61 | -0.56 | -4.60 | 107882.01 | 12794.94 | 4.51 |
| 2024-06-21 | 12.31 | 12.17 | -0.17 | -1.38 | 88537.43 | 10872.09 | 3.70 |
| 2024-06-20 | 13.09 | 12.34 | -0.83 | -6.30 | 161559.74 | 20411.23 | 6.75 |
| 2024-06-19 | 13.08 | 13.17 | 0.03 | 0.23 | 194802.75 | 25851.84 | 8.14 |
| 2024-06-18 | 12.69 | 13.14 | 0.37 | 2.90 | 134028.00 | 17428.27 | 5.60 |
| 2024-06-17 | 12.80 | 12.77 | -0.01 | -0.08 | 100496.99 | 12975.90 | 4.20 |
| 2024-06-14 | 12.88 | 12.79 | -0.17 | -1.31 | 96094.43 | 12276.60 | 4.02 |
| 2024-06-13 | 13.04 | 12.96 | -0.14 | -1.07 | 98382.40 | 12742.91 | 4.11 |
| 2024-06-12 | 12.88 | 13.10 | 0.11 | 0.85 | 105027.00 | 13764.36 | 4.39 |
| 2024-06-11 | 12.78 | 12.99 | 0.11 | 0.85 | 97461.38 | 12460.26 | 4.07 |
| 2024-06-07 | 12.80 | 12.88 | 0.23 | 1.82 | 109026.56 | 13976.97 | 4.56 |
| 2024-06-06 | 13.33 | 12.65 | -0.57 | -4.31 | 172999.23 | 22050.20 | 7.23 |
| 2024-06-05 | 13.36 | 13.22 | -0.25 | -1.86 | 136262.59 | 18320.20 | 5.69 |
| 2024-06-04 | 13.43 | 13.47 | -0.14 | -1.03 | 155412.57 | 20896.78 | 6.49 |
| 2024-06-03 | 14.00 | 13.61 | -0.41 | -2.92 | 237816.56 | 33274.46 | 9.94 |
| 2024-05-31 | 13.78 | 14.02 | 0.34 | 2.49 | 215169.00 | 29872.88 | 8.99 |
| 2024-05-30 | 13.74 | 13.68 | -0.04 | -0.29 | 161575.34 | 22345.86 | 6.75 |
| 2024-05-29 | 13.89 | 13.72 | -0.10 | -0.72 | 149621.16 | 20588.49 | 6.25 |
| 2024-05-28 | 14.10 | 13.82 | -0.28 | -1.99 | 156999.00 | 21894.43 | 6.56 |
| 2024-05-27 | 14.05 | 14.10 | -0.14 | -0.98 | 184198.87 | 25589.53 | 7.70 |
| 2024-05-24 | 14.87 | 14.24 | -1.28 | -8.25 | 329786.48 | 47658.22 | 13.78 |
| 2024-05-23 | 16.16 | 15.52 | 0.01 | 0.06 | 386248.87 | 61988.78 | 16.14 |
| 2024-05-22 | 15.30 | 15.51 | 0.11 | 0.71 | 251886.30 | 38822.78 | 10.53 |
| 2024-05-21 | 16.50 | 15.40 | -1.69 | -9.89 | 399692.11 | 62884.03 | 16.70 |
| 2024-05-20 | 15.81 | 17.09 | 0.68 | 4.14 | 468417.53 | 78639.12 | 19.57 |
| 2024-05-17 | 16.20 | 16.41 | 0.78 | 4.99 | 504104.20 | 82006.72 | 21.06 |
| 2024-05-16 | 15.79 | 15.63 | -0.13 | -0.83 | 399803.19 | 63288.80 | 16.71 |
| 2024-05-15 | 14.82 | 15.76 | 0.51 | 3.34 | 482670.58 | 76914.94 | 20.17 |
| 2024-05-14 | 14.64 | 15.25 | 0.62 | 4.24 | 384010.48 | 57185.77 | 16.05 |
| 2024-05-13 | 15.01 | 14.63 | -0.97 | -6.22 | 344209.74 | 50847.94 | 14.38 |
| 2024-05-10 | 16.17 | 15.60 | -1.40 | -8.24 | 494086.24 | 79440.24 | 20.65 |
日K线
周K线
月K线
