高伟达(300465)股票信息
| 股票代码 | 300465 |
| 股票名称 | 高伟达 |
| 最新价/元 | 13.38 |
| 涨跌额/元 | 2.23 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 13.38 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.15 |
| 今开/元 | 13.38 |
| 最高/元 | 13.38 |
| 最低/元 | 12.00 |
| 成交量/手 | 799804.88 |
| 成交额/万 | 105431.72 |
| 股净值/元 | 223.00 |
| 市净率 | 9.09 |
| 总市值/万 | 597767.90 |
| 流通值/万 | 597767.90 |
| 换手率/% | 17.90 |
| 入市日期 | 2015-05-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
高伟达(300465)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 | 13.38 | 13.38 | 2.23 | 20.00 | 799804.88 | 105431.72 | 17.90 |
| 2024-09-30 | 9.95 | 11.15 | 1.86 | 20.02 | 785259.28 | 82351.73 | 17.58 |
| 2024-09-27 | 8.89 | 9.29 | 0.63 | 7.28 | 545549.88 | 49962.37 | 12.21 |
| 2024-09-26 | 8.38 | 8.66 | 0.06 | 0.70 | 396725.76 | 33661.26 | 8.88 |
| 2024-09-25 | 8.24 | 8.60 | 0.48 | 5.91 | 554270.78 | 47919.44 | 12.41 |
| 2024-09-24 | 7.69 | 8.12 | 0.44 | 5.73 | 327947.00 | 26053.37 | 7.34 |
| 2024-09-23 | 7.68 | 7.68 | 0.04 | 0.52 | 128558.00 | 9871.69 | 2.88 |
| 2024-09-20 | 7.56 | 7.64 | 0.13 | 1.73 | 159832.00 | 12198.86 | 3.58 |
| 2024-09-19 | 7.26 | 7.51 | 0.32 | 4.45 | 176580.00 | 13132.53 | 3.95 |
| 2024-09-18 | 7.31 | 7.19 | -0.15 | -2.04 | 125948.57 | 8995.06 | 2.82 |
| 2024-09-13 | 7.54 | 7.34 | -0.27 | -3.55 | 140259.00 | 10378.97 | 3.14 |
| 2024-09-12 | 7.33 | 7.61 | 0.28 | 3.82 | 206259.00 | 15529.06 | 4.62 |
| 2024-09-11 | 7.41 | 7.33 | -0.11 | -1.48 | 89656.00 | 6571.16 | 2.01 |
| 2024-09-10 | 7.40 | 7.44 | 0.09 | 1.22 | 147954.00 | 10808.07 | 3.31 |
| 2024-09-09 | 7.36 | 7.35 | -0.12 | -1.61 | 182869.80 | 13392.33 | 4.09 |
| 2024-09-06 | 7.71 | 7.47 | -0.26 | -3.36 | 313833.00 | 24162.62 | 7.02 |
| 2024-09-05 | 7.70 | 7.73 | 0.33 | 4.46 | 405582.00 | 31863.60 | 9.08 |
| 2024-09-04 | 7.64 | 7.40 | -0.31 | -4.02 | 221697.60 | 16602.82 | 4.96 |
| 2024-09-03 | 7.79 | 7.71 | 0.18 | 2.39 | 290346.79 | 22624.68 | 6.50 |
| 2024-09-02 | 7.76 | 7.53 | -0.25 | -3.21 | 216911.00 | 16547.24 | 4.86 |
| 2024-08-30 | 7.40 | 7.78 | 0.33 | 4.43 | 399405.01 | 30976.92 | 8.94 |
| 2024-08-29 | 7.54 | 7.45 | -0.15 | -1.97 | 187003.26 | 14005.82 | 4.19 |
| 2024-08-28 | 7.52 | 7.60 | -0.07 | -0.91 | 229523.05 | 17224.35 | 5.14 |
| 2024-08-27 | 7.35 | 7.67 | 0.27 | 3.65 | 339114.36 | 25713.33 | 7.59 |
| 2024-08-26 | 7.43 | 7.40 | -0.10 | -1.33 | 189872.26 | 13916.47 | 4.25 |
| 2024-08-23 | 7.21 | 7.50 | 0.20 | 2.74 | 306299.60 | 22827.25 | 6.86 |
| 2024-08-22 | 7.73 | 7.30 | -0.47 | -6.05 | 284182.29 | 21174.29 | 6.36 |
| 2024-08-21 | 7.71 | 7.77 | -0.01 | -0.13 | 346159.89 | 26717.74 | 7.75 |
| 2024-08-20 | 7.71 | 7.78 | -0.46 | -5.58 | 623423.03 | 48122.05 | 13.95 |
| 2024-08-19 | 7.03 | 8.24 | 1.37 | 19.94 | 704478.98 | 56258.82 | 15.77 |
| 2024-08-16 | 6.83 | 6.87 | 0.04 | 0.59 | 57073.00 | 3924.11 | 1.28 |
| 2024-08-15 | 6.64 | 6.83 | 0.19 | 2.86 | 69749.40 | 4710.58 | 1.56 |
| 2024-08-14 | 6.63 | 6.64 | 0.00 | 0.00 | 33245.00 | 2214.80 | 0.74 |
| 2024-08-13 | 6.55 | 6.64 | 0.11 | 1.69 | 33865.00 | 2224.50 | 0.76 |
| 2024-08-12 | 6.60 | 6.53 | -0.12 | -1.81 | 36101.00 | 2367.48 | 0.81 |
| 2024-08-09 | 6.72 | 6.65 | -0.04 | -0.60 | 33005.00 | 2215.04 | 0.74 |
| 2024-08-08 | 6.79 | 6.69 | -0.12 | -1.76 | 52400.00 | 3502.33 | 1.17 |
| 2024-08-07 | 6.82 | 6.81 | -0.02 | -0.29 | 38368.20 | 2626.75 | 0.86 |
| 2024-08-06 | 6.76 | 6.83 | 0.10 | 1.49 | 39910.00 | 2715.43 | 0.89 |
| 2024-08-05 | 6.90 | 6.73 | -0.26 | -3.72 | 69025.80 | 4743.77 | 1.55 |
| 2024-08-02 | 7.10 | 6.99 | -0.19 | -2.65 | 73343.00 | 5201.13 | 1.64 |
| 2024-08-01 | 7.17 | 7.18 | -0.07 | -0.97 | 99388.55 | 7130.23 | 2.22 |
| 2024-07-31 | 6.91 | 7.25 | 0.32 | 4.62 | 152431.55 | 10923.53 | 3.41 |
| 2024-07-30 | 6.92 | 6.93 | -0.02 | -0.29 | 87762.20 | 6074.31 | 1.96 |
| 2024-07-29 | 6.82 | 6.95 | 0.17 | 2.51 | 102494.99 | 7108.35 | 2.29 |
| 2024-07-26 | 6.59 | 6.78 | 0.08 | 1.19 | 83550.46 | 5617.82 | 1.87 |
| 2024-07-25 | 6.58 | 6.70 | 0.19 | 2.92 | 106747.45 | 7163.26 | 2.39 |
| 2024-07-24 | 6.70 | 6.51 | -0.19 | -2.84 | 49413.00 | 3252.00 | 1.11 |
| 2024-07-23 | 6.83 | 6.70 | -0.10 | -1.47 | 56421.20 | 3823.45 | 1.26 |
| 2024-07-22 | 6.65 | 6.80 | 0.20 | 3.03 | 64497.00 | 4356.22 | 1.44 |
| 2024-07-19 | 6.50 | 6.60 | 0.07 | 1.07 | 43253.00 | 2859.23 | 0.97 |
| 2024-07-18 | 6.59 | 6.53 | -0.09 | -1.36 | 61154.00 | 3956.40 | 1.37 |
| 2024-07-17 | 6.75 | 6.62 | -0.17 | -2.50 | 49270.00 | 3300.54 | 1.10 |
| 2024-07-16 | 6.74 | 6.79 | 0.01 | 0.15 | 42880.50 | 2903.98 | 0.96 |
| 2024-07-15 | 6.94 | 6.78 | -0.17 | -2.45 | 63693.00 | 4329.72 | 1.43 |
| 2024-07-12 | 7.06 | 6.95 | -0.11 | -1.56 | 79957.86 | 5607.96 | 1.79 |
| 2024-07-11 | 6.99 | 7.06 | 0.21 | 3.07 | 98774.50 | 6937.93 | 2.21 |
| 2024-07-10 | 6.90 | 6.85 | -0.09 | -1.30 | 86814.86 | 6000.73 | 1.94 |
| 2024-07-09 | 6.82 | 6.94 | 0.11 | 1.61 | 122675.31 | 8314.71 | 2.75 |
| 2024-07-08 | 7.30 | 6.83 | -0.54 | -7.33 | 150612.90 | 10519.71 | 3.37 |
| 2024-07-05 | 7.18 | 7.37 | 0.09 | 1.24 | 156235.00 | 11298.67 | 3.50 |
| 2024-07-04 | 7.21 | 7.28 | 0.06 | 0.83 | 171879.30 | 12531.89 | 3.85 |
| 2024-07-03 | 7.54 | 7.22 | -0.45 | -5.87 | 199190.00 | 14649.74 | 4.46 |
| 2024-07-02 | 7.34 | 7.67 | 0.29 | 3.93 | 286880.58 | 22067.93 | 6.42 |
| 2024-07-01 | 7.16 | 7.38 | 0.11 | 1.51 | 173437.60 | 12788.03 | 3.88 |
| 2024-06-28 | 7.40 | 7.27 | -0.12 | -1.62 | 203125.50 | 14972.00 | 4.55 |
| 2024-06-27 | 7.67 | 7.39 | -0.39 | -5.01 | 242134.40 | 18141.97 | 5.42 |
| 2024-06-26 | 7.50 | 7.78 | -0.08 | -1.02 | 330730.63 | 25317.60 | 7.40 |
| 2024-06-25 | 7.57 | 7.86 | 0.09 | 1.16 | 433187.00 | 34179.79 | 9.70 |
| 2024-06-24 | 7.15 | 7.77 | 0.44 | 6.00 | 478892.48 | 36772.20 | 10.72 |
| 2024-06-21 | 6.76 | 7.33 | 0.47 | 6.85 | 283087.50 | 20203.52 | 6.34 |
| 2024-06-20 | 7.12 | 6.86 | -0.39 | -5.38 | 215461.70 | 15117.60 | 4.82 |
| 2024-06-19 | 6.85 | 7.25 | 0.49 | 7.25 | 323751.60 | 23896.87 | 7.25 |
| 2024-06-18 | 6.53 | 6.76 | 0.20 | 3.05 | 70911.80 | 4747.36 | 1.59 |
| 2024-06-17 | 6.57 | 6.56 | -0.11 | -1.65 | 71815.00 | 4716.26 | 1.61 |
| 2024-06-14 | 6.55 | 6.67 | 0.13 | 1.99 | 104031.00 | 6935.04 | 2.33 |
| 2024-06-13 | 6.60 | 6.54 | -0.06 | -0.91 | 38413.00 | 2528.88 | 0.86 |
| 2024-06-12 | 6.44 | 6.60 | 0.15 | 2.33 | 51384.00 | 3374.93 | 1.15 |
| 2024-06-11 | 6.25 | 6.45 | 0.20 | 3.20 | 71275.40 | 4525.34 | 1.60 |
| 2024-06-07 | 6.23 | 6.25 | 0.11 | 1.79 | 65265.95 | 4071.86 | 1.46 |
| 2024-06-06 | 6.60 | 6.14 | -0.47 | -7.11 | 114073.00 | 7138.68 | 2.55 |
| 2024-06-05 | 6.71 | 6.61 | -0.07 | -1.05 | 41718.18 | 2784.17 | 0.93 |
| 2024-06-04 | 6.82 | 6.68 | -0.14 | -2.05 | 62779.00 | 4178.06 | 1.41 |
| 2024-06-03 | 7.11 | 6.82 | -0.31 | -4.35 | 76955.40 | 5318.15 | 1.72 |
| 2024-05-31 | 6.85 | 7.13 | 0.25 | 3.63 | 67041.30 | 4735.59 | 1.50 |
| 2024-05-30 | 6.91 | 6.88 | -0.07 | -1.01 | 32943.50 | 2271.17 | 0.74 |
| 2024-05-29 | 6.88 | 6.95 | 0.01 | 0.14 | 35597.60 | 2488.80 | 0.80 |
| 2024-05-28 | 6.98 | 6.94 | -0.07 | -1.00 | 37596.00 | 2624.54 | 0.84 |
| 2024-05-27 | 6.97 | 7.01 | 0.02 | 0.29 | 47319.35 | 3281.23 | 1.06 |
| 2024-05-24 | 7.12 | 6.99 | -0.17 | -2.37 | 46140.00 | 3264.41 | 1.03 |
| 2024-05-23 | 7.30 | 7.16 | -0.20 | -2.72 | 42309.00 | 3053.49 | 0.95 |
| 2024-05-22 | 7.30 | 7.36 | 0.09 | 1.24 | 44983.00 | 3287.72 | 1.01 |
| 2024-05-21 | 7.26 | 7.27 | -0.02 | -0.27 | 40775.60 | 2960.05 | 0.91 |
| 2024-05-20 | 7.30 | 7.29 | -0.03 | -0.41 | 54228.60 | 3970.16 | 1.21 |
| 2024-05-17 | 7.13 | 7.32 | 0.13 | 1.81 | 66954.70 | 4869.80 | 1.50 |
| 2024-05-16 | 7.09 | 7.19 | 0.11 | 1.55 | 63335.70 | 4567.20 | 1.42 |
| 2024-05-15 | 7.16 | 7.08 | -0.10 | -1.39 | 54742.80 | 3910.28 | 1.23 |
| 2024-05-14 | 7.18 | 7.18 | 0.09 | 1.27 | 58490.80 | 4188.98 | 1.31 |
| 2024-05-13 | 7.37 | 7.09 | -0.33 | -4.45 | 78149.00 | 5584.10 | 1.75 |
| 2024-05-10 | 7.60 | 7.42 | -0.14 | -1.85 | 59708.00 | 4481.83 | 1.34 |
日K线
周K线
月K线
