香农芯创(300475)股票信息
| 股票代码 | 300475 |
| 股票名称 | 香农芯创 |
| 最新价/元 | 38.83 |
| 涨跌额/元 | 6.47 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 38.83 |
| 卖出/元 | 0.00 |
| 昨收/元 | 32.36 |
| 今开/元 | 38.82 |
| 最高/元 | 38.83 |
| 最低/元 | 33.95 |
| 成交量/手 | 421113.93 |
| 成交额/万 | 156266.76 |
| 股净值/元 | 46.23 |
| 市净率 | 6.44 |
| 总市值/万 | 1776727.87 |
| 流通值/万 | 1709454.90 |
| 换手率/% | 9.57 |
| 入市日期 | 2015-06-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
香农芯创(300475)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 | 38.82 | 38.83 | 6.47 | 19.99 | 421113.93 | 156266.76 | 9.57 |
| 2024-09-30 | 29.10 | 32.36 | 4.55 | 16.36 | 365219.07 | 110826.25 | 8.30 |
| 2024-09-27 | 26.00 | 27.81 | 2.37 | 9.32 | 267057.35 | 71585.97 | 6.07 |
| 2024-09-26 | 24.01 | 25.44 | 1.88 | 7.98 | 232748.54 | 57319.02 | 5.29 |
| 2024-09-25 | 24.33 | 23.56 | -0.72 | -2.97 | 152729.00 | 37035.67 | 3.47 |
| 2024-09-24 | 23.25 | 24.28 | 1.17 | 5.06 | 118040.32 | 28029.59 | 2.68 |
| 2024-09-23 | 23.42 | 23.11 | -0.40 | -1.70 | 66456.58 | 15496.15 | 1.51 |
| 2024-09-20 | 23.78 | 23.51 | -0.34 | -1.43 | 62260.28 | 14644.63 | 1.41 |
| 2024-09-19 | 23.92 | 23.85 | 0.03 | 0.13 | 72625.54 | 17324.51 | 1.65 |
| 2024-09-18 | 24.02 | 23.82 | -0.14 | -0.58 | 44171.83 | 10514.59 | 1.00 |
| 2024-09-13 | 24.36 | 23.96 | -0.44 | -1.80 | 44385.50 | 10759.76 | 1.01 |
| 2024-09-12 | 24.75 | 24.40 | -0.01 | -0.04 | 67193.94 | 16643.20 | 1.53 |
| 2024-09-11 | 24.57 | 24.41 | -0.31 | -1.25 | 36128.00 | 8840.78 | 0.82 |
| 2024-09-10 | 24.23 | 24.72 | 0.54 | 2.23 | 63197.50 | 15384.39 | 1.44 |
| 2024-09-09 | 24.31 | 24.18 | -0.19 | -0.78 | 58378.00 | 14209.29 | 1.33 |
| 2024-09-06 | 25.22 | 24.37 | -0.83 | -3.29 | 87344.00 | 21460.53 | 1.98 |
| 2024-09-05 | 25.70 | 25.20 | -0.62 | -2.40 | 82050.80 | 20833.20 | 1.86 |
| 2024-09-04 | 25.11 | 25.82 | 0.29 | 1.14 | 107605.00 | 27410.82 | 2.44 |
| 2024-09-03 | 25.06 | 25.53 | 0.31 | 1.23 | 60927.00 | 15558.17 | 1.38 |
| 2024-09-02 | 26.54 | 25.22 | -1.31 | -4.94 | 90275.41 | 23263.07 | 2.05 |
| 2024-08-30 | 25.78 | 26.53 | 0.75 | 2.91 | 114470.02 | 30537.73 | 2.60 |
| 2024-08-29 | 25.20 | 25.78 | 0.78 | 3.12 | 90098.76 | 23077.90 | 2.05 |
| 2024-08-28 | 24.79 | 25.00 | -0.03 | -0.12 | 64713.20 | 16333.88 | 1.47 |
| 2024-08-27 | 25.26 | 25.03 | -0.42 | -1.65 | 54538.10 | 13717.83 | 1.24 |
| 2024-08-26 | 25.16 | 25.45 | 0.29 | 1.15 | 64708.10 | 16512.85 | 1.47 |
| 2024-08-23 | 24.90 | 25.16 | 0.14 | 0.56 | 38651.93 | 9680.61 | 0.88 |
| 2024-08-22 | 25.33 | 25.02 | -0.33 | -1.30 | 45723.35 | 11478.08 | 1.04 |
| 2024-08-21 | 25.10 | 25.35 | 0.10 | 0.40 | 48692.00 | 12417.60 | 1.11 |
| 2024-08-20 | 25.89 | 25.25 | -0.64 | -2.47 | 55111.00 | 14013.67 | 1.25 |
| 2024-08-19 | 25.85 | 25.89 | 0.01 | 0.04 | 53302.88 | 13842.54 | 1.21 |
| 2024-08-16 | 26.05 | 25.88 | 0.20 | 0.78 | 76022.00 | 19880.02 | 1.73 |
| 2024-08-15 | 25.38 | 25.68 | 0.06 | 0.23 | 60700.65 | 15637.97 | 1.38 |
| 2024-08-14 | 25.77 | 25.62 | -0.04 | -0.16 | 62960.00 | 16276.46 | 1.43 |
| 2024-08-13 | 25.50 | 25.66 | 0.25 | 0.98 | 57881.60 | 14714.04 | 1.31 |
| 2024-08-12 | 25.97 | 25.41 | -0.67 | -2.57 | 85164.98 | 21816.59 | 1.93 |
| 2024-08-09 | 26.70 | 26.08 | -0.12 | -0.46 | 51184.62 | 13499.19 | 1.16 |
| 2024-08-08 | 26.10 | 26.20 | -0.09 | -0.34 | 49029.00 | 12840.97 | 1.11 |
| 2024-08-07 | 26.67 | 26.29 | -0.55 | -2.05 | 50495.00 | 13389.31 | 1.15 |
| 2024-08-06 | 26.37 | 26.84 | 1.01 | 3.91 | 78414.20 | 20846.45 | 1.78 |
| 2024-08-05 | 27.06 | 25.83 | -1.66 | -6.04 | 105325.17 | 28026.92 | 2.39 |
| 2024-08-02 | 28.38 | 27.49 | -1.26 | -4.38 | 80249.85 | 22468.70 | 1.82 |
| 2024-08-01 | 29.07 | 28.75 | -0.28 | -0.97 | 93865.97 | 27077.17 | 2.13 |
| 2024-07-31 | 27.00 | 29.03 | 1.83 | 6.73 | 116656.88 | 33037.60 | 2.65 |
| 2024-07-30 | 27.34 | 27.20 | -0.05 | -0.18 | 64194.55 | 17378.00 | 1.46 |
| 2024-07-29 | 27.30 | 27.25 | -0.09 | -0.33 | 62976.15 | 17251.12 | 1.43 |
| 2024-07-26 | 26.96 | 27.34 | 0.39 | 1.45 | 89024.91 | 24176.48 | 2.02 |
| 2024-07-25 | 27.63 | 26.95 | -1.05 | -3.75 | 89067.92 | 24159.55 | 2.02 |
| 2024-07-24 | 28.23 | 28.00 | -0.22 | -0.78 | 86296.00 | 24529.04 | 1.96 |
| 2024-07-23 | 29.90 | 28.22 | -1.70 | -5.68 | 95405.84 | 27695.30 | 2.17 |
| 2024-07-22 | 31.12 | 29.92 | -0.87 | -2.83 | 94714.05 | 28623.12 | 2.15 |
| 2024-07-19 | 30.33 | 30.79 | 0.14 | 0.46 | 75845.00 | 23453.19 | 1.72 |
| 2024-07-18 | 30.31 | 30.65 | -0.48 | -1.54 | 115627.20 | 34866.29 | 2.63 |
| 2024-07-17 | 32.06 | 31.13 | -0.96 | -2.99 | 99852.84 | 31712.07 | 2.27 |
| 2024-07-16 | 31.51 | 32.09 | 0.80 | 2.56 | 134158.38 | 42604.10 | 3.05 |
| 2024-07-15 | 31.82 | 31.29 | -0.21 | -0.67 | 166536.70 | 52602.72 | 3.78 |
| 2024-07-12 | 30.50 | 31.50 | 0.48 | 1.55 | 124697.70 | 38831.06 | 2.83 |
| 2024-07-11 | 30.83 | 31.02 | 0.53 | 1.74 | 121784.67 | 37586.56 | 2.77 |
| 2024-07-10 | 28.85 | 30.49 | 1.67 | 5.80 | 199114.15 | 60126.59 | 4.52 |
| 2024-07-09 | 27.75 | 28.99 | 1.37 | 4.96 | 110764.26 | 31467.00 | 2.52 |
| 2024-07-08 | 28.44 | 27.62 | -0.86 | -3.02 | 75475.01 | 21097.25 | 1.71 |
| 2024-07-05 | 28.32 | 28.48 | 0.16 | 0.57 | 74690.31 | 21098.61 | 1.70 |
| 2024-07-04 | 29.42 | 28.32 | -0.90 | -3.08 | 77757.03 | 22331.27 | 1.77 |
| 2024-07-03 | 29.40 | 29.22 | -0.25 | -0.85 | 61039.84 | 17918.58 | 1.39 |
| 2024-07-02 | 29.95 | 29.47 | -0.61 | -2.03 | 77686.00 | 23029.45 | 1.76 |
| 2024-07-01 | 29.80 | 30.08 | 0.51 | 1.73 | 101237.82 | 30054.98 | 2.30 |
| 2024-06-28 | 29.06 | 29.57 | 0.34 | 1.16 | 106287.66 | 31792.62 | 2.41 |
| 2024-06-27 | 29.80 | 29.23 | -0.99 | -3.28 | 95891.91 | 28490.10 | 2.18 |
| 2024-06-26 | 29.26 | 30.22 | 1.07 | 3.67 | 123265.95 | 36405.12 | 2.80 |
| 2024-06-25 | 30.74 | 29.15 | -1.47 | -4.80 | 201575.33 | 59225.69 | 4.58 |
| 2024-06-24 | 32.50 | 30.62 | -2.25 | -6.85 | 178309.53 | 56105.79 | 4.05 |
| 2024-06-21 | 32.90 | 32.87 | -0.57 | -1.71 | 130228.49 | 42632.97 | 2.96 |
| 2024-06-20 | 34.87 | 33.44 | -1.86 | -5.27 | 172007.36 | 59071.62 | 3.91 |
| 2024-06-19 | 35.48 | 35.30 | 0.14 | 0.40 | 197899.63 | 70187.11 | 4.50 |
| 2024-06-18 | 35.78 | 35.16 | -0.34 | -0.96 | 256178.05 | 91629.19 | 5.82 |
| 2024-06-17 | 33.95 | 35.50 | 1.06 | 3.08 | 190960.25 | 66721.34 | 4.34 |
| 2024-06-14 | 33.08 | 34.44 | 1.17 | 3.52 | 227224.16 | 76536.58 | 5.16 |
| 2024-06-13 | 33.70 | 33.27 | -0.41 | -1.22 | 114356.06 | 38338.55 | 2.60 |
| 2024-06-12 | 33.64 | 33.68 | -0.21 | -0.62 | 138917.95 | 46523.70 | 3.16 |
| 2024-06-11 | 33.00 | 33.89 | 0.71 | 2.14 | 121847.27 | 40923.77 | 2.77 |
| 2024-06-07 | 34.30 | 33.18 | -1.12 | -3.27 | 133586.68 | 44742.55 | 3.03 |
| 2024-06-06 | 34.79 | 34.30 | 0.14 | 0.41 | 137386.78 | 47594.03 | 3.12 |
| 2024-06-05 | 34.23 | 34.16 | -0.56 | -1.61 | 114756.60 | 39881.27 | 2.61 |
| 2024-06-04 | 35.55 | 34.72 | -1.55 | -4.27 | 216217.33 | 75139.11 | 4.91 |
| 2024-06-03 | 34.93 | 36.27 | 1.72 | 4.98 | 297379.34 | 108284.13 | 6.75 |
| 2024-05-31 | 36.14 | 34.55 | -0.79 | -2.24 | 178254.93 | 62805.33 | 4.05 |
| 2024-05-30 | 33.80 | 35.34 | 1.41 | 4.16 | 178640.59 | 62787.64 | 4.06 |
| 2024-05-29 | 33.48 | 33.93 | 0.12 | 0.36 | 65074.63 | 22100.78 | 1.48 |
| 2024-05-28 | 34.68 | 33.81 | -1.09 | -3.12 | 149255.21 | 51518.41 | 3.39 |
| 2024-05-27 | 33.31 | 34.90 | 1.78 | 5.37 | 108987.46 | 36838.03 | 2.48 |
| 2024-05-24 | 34.30 | 33.12 | -1.21 | -3.53 | 85287.46 | 28738.84 | 1.94 |
| 2024-05-23 | 35.20 | 34.33 | -0.65 | -1.86 | 74643.31 | 25890.30 | 1.70 |
| 2024-05-22 | 35.41 | 34.98 | -0.28 | -0.79 | 64572.95 | 22589.65 | 1.47 |
| 2024-05-21 | 35.50 | 35.26 | -0.39 | -1.09 | 111795.30 | 39969.87 | 2.54 |
| 2024-05-20 | 35.14 | 35.65 | 0.47 | 1.34 | 95380.42 | 33574.54 | 2.17 |
| 2024-05-17 | 34.90 | 35.18 | 0.03 | 0.09 | 103710.85 | 36171.68 | 2.36 |
| 2024-05-16 | 34.48 | 35.15 | 0.99 | 2.90 | 155552.62 | 54321.53 | 3.53 |
| 2024-05-15 | 34.24 | 34.16 | 0.06 | 0.18 | 76205.09 | 26164.14 | 1.73 |
| 2024-05-14 | 34.55 | 34.10 | -0.14 | -0.41 | 87763.97 | 30092.21 | 1.99 |
| 2024-05-13 | 35.30 | 34.24 | -1.41 | -3.96 | 125792.81 | 43612.05 | 2.86 |
| 2024-05-10 | 37.63 | 35.65 | -2.08 | -5.51 | 185079.51 | 66398.15 | 4.20 |
日K线
周K线
月K线
