全信股份(300447)股票信息
| 股票代码 | 300447 |
| 股票名称 | 全信股份 |
| 最新价/元 | 15.71 |
| 涨跌额/元 | 2.08 |
| 涨跌幅/% | 15.26 |
| 买入/元 | 15.71 |
| 卖出/元 | 15.72 |
| 昨收/元 | 13.63 |
| 今开/元 | 16.23 |
| 最高/元 | 16.23 |
| 最低/元 | 13.90 |
| 成交量/手 | 182180.40 |
| 成交额/万 | 27760.55 |
| 股净值/元 | 36.63 |
| 市净率 | 2.41 |
| 总市值/万 | 490639.60 |
| 流通值/万 | 316291.61 |
| 换手率/% | 9.05 |
| 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 |
全信股份(300447)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 | 16.23 | 15.71 | 2.08 | 15.26 | 182180.40 | 27760.55 | 9.05 |
| 2024-09-30 | 12.50 | 13.63 | 1.68 | 14.06 | 134140.18 | 17542.07 | 6.66 |
| 2024-09-27 | 11.50 | 11.95 | 0.56 | 4.92 | 67445.40 | 7966.22 | 3.35 |
| 2024-09-26 | 11.15 | 11.39 | 0.26 | 2.34 | 36308.00 | 4086.87 | 1.80 |
| 2024-09-25 | 11.01 | 11.13 | 0.15 | 1.37 | 40726.78 | 4554.76 | 2.02 |
| 2024-09-24 | 10.69 | 10.98 | 0.34 | 3.20 | 36130.00 | 3908.81 | 1.79 |
| 2024-09-23 | 10.50 | 10.64 | 0.14 | 1.33 | 26092.10 | 2778.94 | 1.30 |
| 2024-09-20 | 10.58 | 10.50 | -0.08 | -0.76 | 16746.00 | 1763.41 | 0.83 |
| 2024-09-19 | 10.39 | 10.58 | 0.27 | 2.62 | 20421.20 | 2147.15 | 1.01 |
| 2024-09-18 | 10.42 | 10.31 | -0.10 | -0.96 | 22513.00 | 2318.89 | 1.12 |
| 2024-09-13 | 10.65 | 10.41 | -0.24 | -2.25 | 21546.00 | 2268.82 | 1.07 |
| 2024-09-12 | 10.68 | 10.65 | -0.03 | -0.28 | 25676.30 | 2752.83 | 1.28 |
| 2024-09-11 | 10.73 | 10.68 | -0.06 | -0.56 | 18342.00 | 1960.44 | 0.91 |
| 2024-09-10 | 10.66 | 10.74 | 0.07 | 0.66 | 21181.70 | 2262.60 | 1.05 |
| 2024-09-09 | 10.59 | 10.67 | 0.03 | 0.28 | 19811.49 | 2102.50 | 0.98 |
| 2024-09-06 | 11.02 | 10.64 | -0.38 | -3.45 | 28601.00 | 3084.94 | 1.42 |
| 2024-09-05 | 10.84 | 11.02 | 0.17 | 1.57 | 22992.00 | 2524.88 | 1.14 |
| 2024-09-04 | 10.81 | 10.85 | -0.04 | -0.37 | 20961.40 | 2278.80 | 1.04 |
| 2024-09-03 | 10.74 | 10.89 | 0.10 | 0.93 | 24999.60 | 2719.85 | 1.24 |
| 2024-09-02 | 11.20 | 10.79 | -0.41 | -3.66 | 34251.00 | 3768.24 | 1.70 |
| 2024-08-30 | 10.93 | 11.20 | 0.25 | 2.28 | 46619.00 | 5220.82 | 2.32 |
| 2024-08-29 | 10.90 | 10.95 | -0.09 | -0.82 | 48080.00 | 5246.33 | 2.39 |
| 2024-08-28 | 10.98 | 11.04 | 0.05 | 0.46 | 17970.00 | 1983.84 | 0.89 |
| 2024-08-27 | 11.34 | 10.99 | -0.37 | -3.26 | 29303.00 | 3250.05 | 1.46 |
| 2024-08-26 | 11.42 | 11.36 | -0.03 | -0.26 | 24765.00 | 2816.25 | 1.23 |
| 2024-08-23 | 11.40 | 11.39 | -0.03 | -0.26 | 33407.00 | 3783.06 | 1.66 |
| 2024-08-22 | 11.52 | 11.42 | -0.07 | -0.61 | 33171.00 | 3822.94 | 1.65 |
| 2024-08-21 | 11.56 | 11.49 | -0.09 | -0.78 | 24327.00 | 2812.27 | 1.21 |
| 2024-08-20 | 11.89 | 11.58 | -0.28 | -2.36 | 33657.00 | 3931.72 | 1.67 |
| 2024-08-19 | 11.88 | 11.86 | -0.04 | -0.34 | 26264.85 | 3127.43 | 1.30 |
| 2024-08-16 | 12.09 | 11.90 | -0.16 | -1.33 | 39743.00 | 4766.50 | 1.97 |
| 2024-08-15 | 11.90 | 12.06 | 0.11 | 0.92 | 42887.00 | 5162.90 | 2.13 |
| 2024-08-14 | 12.10 | 11.95 | -0.15 | -1.24 | 35859.00 | 4323.44 | 1.78 |
| 2024-08-13 | 12.09 | 12.10 | 0.07 | 0.58 | 38830.00 | 4670.09 | 1.93 |
| 2024-08-12 | 12.25 | 12.03 | -0.38 | -3.06 | 58184.00 | 7006.62 | 2.89 |
| 2024-08-09 | 12.80 | 12.41 | -0.32 | -2.51 | 92101.90 | 11604.77 | 4.57 |
| 2024-08-08 | 13.76 | 12.73 | -0.95 | -6.94 | 167662.20 | 21904.83 | 8.33 |
| 2024-08-07 | 13.00 | 13.68 | 0.98 | 7.72 | 205253.70 | 27351.59 | 10.19 |
| 2024-08-06 | 12.49 | 12.70 | 0.41 | 3.34 | 62624.00 | 7899.55 | 3.11 |
| 2024-08-05 | 12.70 | 12.29 | -0.51 | -3.98 | 78852.00 | 9942.78 | 3.92 |
| 2024-08-02 | 13.00 | 12.80 | -0.41 | -3.10 | 95481.00 | 12395.27 | 4.74 |
| 2024-08-01 | 12.92 | 13.21 | 0.21 | 1.62 | 116340.20 | 15385.81 | 5.78 |
| 2024-07-31 | 12.74 | 13.00 | 0.26 | 2.04 | 104117.20 | 13391.18 | 5.17 |
| 2024-07-30 | 12.68 | 12.74 | -0.05 | -0.39 | 92992.30 | 11889.79 | 4.62 |
| 2024-07-29 | 13.01 | 12.79 | -0.26 | -1.99 | 132663.44 | 17092.74 | 6.59 |
| 2024-07-26 | 12.43 | 13.05 | 0.51 | 4.07 | 130301.53 | 16823.78 | 6.47 |
| 2024-07-25 | 12.07 | 12.54 | 0.23 | 1.87 | 120146.05 | 14684.94 | 5.97 |
| 2024-07-24 | 11.60 | 12.31 | 0.51 | 4.32 | 108392.24 | 13211.60 | 5.38 |
| 2024-07-23 | 11.65 | 11.80 | 0.13 | 1.11 | 88027.50 | 10540.50 | 4.37 |
| 2024-07-22 | 11.32 | 11.67 | 0.31 | 2.73 | 42934.00 | 4962.25 | 2.13 |
| 2024-07-19 | 11.13 | 11.36 | 0.24 | 2.16 | 28406.00 | 3216.59 | 1.41 |
| 2024-07-18 | 11.00 | 11.12 | 0.01 | 0.09 | 31992.00 | 3496.35 | 1.59 |
| 2024-07-17 | 11.41 | 11.11 | -0.30 | -2.63 | 23296.90 | 2608.25 | 1.16 |
| 2024-07-16 | 11.29 | 11.41 | 0.00 | 0.00 | 24290.45 | 2753.00 | 1.21 |
| 2024-07-15 | 11.61 | 11.41 | -0.20 | -1.72 | 26991.00 | 3119.12 | 1.34 |
| 2024-07-12 | 11.79 | 11.61 | -0.18 | -1.53 | 25456.00 | 2976.23 | 1.26 |
| 2024-07-11 | 11.67 | 11.79 | 0.42 | 3.69 | 36119.00 | 4230.85 | 1.79 |
| 2024-07-10 | 11.35 | 11.37 | -0.11 | -0.96 | 24187.00 | 2775.70 | 1.20 |
| 2024-07-09 | 11.05 | 11.48 | 0.34 | 3.05 | 36187.00 | 4083.89 | 1.80 |
| 2024-07-08 | 11.46 | 11.14 | -0.39 | -3.38 | 28925.70 | 3243.85 | 1.44 |
| 2024-07-05 | 11.37 | 11.53 | 0.07 | 0.61 | 30943.20 | 3529.48 | 1.54 |
| 2024-07-04 | 11.74 | 11.46 | -0.29 | -2.47 | 29433.50 | 3413.84 | 1.46 |
| 2024-07-03 | 11.97 | 11.75 | -0.32 | -2.65 | 36138.00 | 4278.77 | 1.79 |
| 2024-07-02 | 12.22 | 12.07 | -0.14 | -1.15 | 40959.20 | 4989.91 | 2.03 |
| 2024-07-01 | 12.30 | 12.21 | -0.17 | -1.37 | 44346.04 | 5374.26 | 2.20 |
| 2024-06-28 | 11.99 | 12.38 | 0.41 | 3.43 | 62590.25 | 7748.08 | 3.11 |
| 2024-06-27 | 12.17 | 11.97 | -0.22 | -1.81 | 35934.98 | 4357.05 | 1.78 |
| 2024-06-26 | 11.80 | 12.19 | 0.37 | 3.13 | 45044.54 | 5365.90 | 2.24 |
| 2024-06-25 | 11.72 | 11.82 | 0.14 | 1.20 | 46778.00 | 5503.82 | 2.32 |
| 2024-06-24 | 12.15 | 11.68 | -0.49 | -4.03 | 64480.00 | 7607.86 | 3.20 |
| 2024-06-21 | 12.50 | 12.17 | -0.36 | -2.87 | 81482.00 | 10039.40 | 4.05 |
| 2024-06-20 | 13.30 | 12.53 | -0.90 | -6.70 | 101613.00 | 13069.33 | 5.05 |
| 2024-06-19 | 13.42 | 13.43 | 0.02 | 0.15 | 57969.21 | 7808.68 | 2.88 |
| 2024-06-18 | 13.24 | 13.41 | 0.20 | 1.51 | 54332.00 | 7287.98 | 2.70 |
| 2024-06-17 | 13.25 | 13.21 | -0.15 | -1.12 | 52955.70 | 7076.90 | 2.63 |
| 2024-06-14 | 13.61 | 13.36 | -0.26 | -1.91 | 59907.60 | 8006.73 | 2.98 |
| 2024-06-13 | 13.50 | 13.62 | 0.03 | 0.22 | 73099.50 | 9851.91 | 3.63 |
| 2024-06-12 | 13.31 | 13.59 | 0.15 | 1.12 | 87516.00 | 11924.81 | 4.35 |
| 2024-06-11 | 12.90 | 13.44 | 0.35 | 2.67 | 86813.00 | 11367.14 | 4.31 |
| 2024-06-07 | 13.45 | 13.09 | -0.25 | -1.87 | 124008.78 | 16144.25 | 6.16 |
| 2024-06-06 | 14.21 | 13.34 | -1.02 | -7.10 | 176689.00 | 23965.25 | 8.78 |
| 2024-06-05 | 14.38 | 14.36 | -0.95 | -6.21 | 216150.35 | 31718.99 | 10.74 |
| 2024-06-04 | 14.44 | 15.38 | 0.72 | 4.91 | 303611.45 | 47175.78 | 15.08 |
| 2024-06-03 | 14.87 | 14.66 | -0.28 | -1.87 | 177343.60 | 25921.75 | 8.81 |
| 2024-05-31 | 14.35 | 14.94 | 0.49 | 3.39 | 261539.80 | 38683.50 | 12.99 |
| 2024-05-30 | 13.26 | 14.45 | 0.76 | 5.55 | 239191.26 | 34365.95 | 11.88 |
| 2024-05-29 | 13.61 | 13.69 | 0.53 | 4.03 | 139109.95 | 19296.27 | 6.91 |
| 2024-05-28 | 13.05 | 13.16 | 0.02 | 0.15 | 75216.00 | 9924.47 | 3.74 |
| 2024-05-27 | 13.64 | 13.14 | -0.70 | -5.06 | 110983.00 | 14530.57 | 5.51 |
| 2024-05-24 | 13.90 | 13.84 | 0.00 | 0.00 | 111266.66 | 15629.85 | 5.53 |
| 2024-05-23 | 13.80 | 13.84 | 0.03 | 0.22 | 101838.00 | 14186.26 | 5.06 |
| 2024-05-22 | 13.93 | 13.81 | -0.29 | -2.06 | 96630.00 | 13549.64 | 4.80 |
| 2024-05-21 | 14.36 | 14.10 | -0.56 | -3.82 | 114342.56 | 16203.70 | 5.68 |
| 2024-05-20 | 14.00 | 14.66 | 0.56 | 3.97 | 163736.13 | 23503.73 | 8.13 |
| 2024-05-17 | 13.81 | 14.10 | 0.15 | 1.08 | 144150.10 | 19990.72 | 7.16 |
| 2024-05-16 | 13.97 | 13.95 | 0.04 | 0.29 | 123871.60 | 17274.16 | 6.15 |
| 2024-05-15 | 13.80 | 13.91 | -0.13 | -0.93 | 173880.45 | 24709.05 | 8.64 |
| 2024-05-14 | 13.64 | 14.04 | 0.31 | 2.26 | 163351.12 | 22301.79 | 8.11 |
| 2024-05-13 | 14.28 | 13.73 | -0.88 | -6.02 | 211099.85 | 29350.64 | 10.49 |
| 2024-05-10 | 14.29 | 14.61 | 0.89 | 6.49 | 340113.20 | 51433.53 | 16.89 |
日K线
周K线
月K线
