首华燃气(300483)股票信息
| 股票代码 | 300483 |
| 股票名称 | 首华燃气 |
| 最新价/元 | 9.79 |
| 涨跌额/元 | 1.07 |
| 涨跌幅/% | 12.27 |
| 买入/元 | 9.79 |
| 卖出/元 | 9.80 |
| 昨收/元 | 8.72 |
| 今开/元 | 10.20 |
| 最高/元 | 10.25 |
| 最低/元 | 9.01 |
| 成交量/手 | 184640.98 |
| 成交额/万 | 17699.91 |
| 股净值/元 | -10.69 |
| 市净率 | 1.06 |
| 总市值/万 | 262914.21 |
| 流通值/万 | 256029.15 |
| 换手率/% | 7.06 |
| 入市日期 | 2015-06-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
首华燃气(300483)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 | 10.20 | 9.79 | 1.07 | 12.27 | 184640.98 | 17699.91 | 7.06 |
| 2024-09-30 | 8.02 | 8.72 | 1.04 | 13.54 | 132565.00 | 11009.30 | 5.07 |
| 2024-09-27 | 7.43 | 7.68 | 0.35 | 4.78 | 63587.80 | 4789.94 | 2.43 |
| 2024-09-26 | 7.20 | 7.33 | 0.16 | 2.23 | 34853.00 | 2530.39 | 1.33 |
| 2024-09-25 | 7.10 | 7.17 | 0.15 | 2.14 | 52949.00 | 3808.82 | 2.02 |
| 2024-09-24 | 6.86 | 7.02 | 0.23 | 3.39 | 45845.00 | 3191.77 | 1.75 |
| 2024-09-23 | 6.75 | 6.79 | 0.09 | 1.34 | 22797.00 | 1532.55 | 0.87 |
| 2024-09-20 | 6.85 | 6.70 | -0.12 | -1.76 | 23720.00 | 1596.95 | 0.91 |
| 2024-09-19 | 6.55 | 6.82 | 0.25 | 3.81 | 36875.00 | 2493.54 | 1.41 |
| 2024-09-18 | 6.70 | 6.57 | -0.15 | -2.23 | 31315.00 | 2051.90 | 1.20 |
| 2024-09-13 | 6.86 | 6.72 | -0.12 | -1.75 | 18409.00 | 1246.89 | 0.70 |
| 2024-09-12 | 6.82 | 6.84 | -0.03 | -0.44 | 17375.80 | 1195.81 | 0.66 |
| 2024-09-11 | 6.90 | 6.87 | -0.04 | -0.58 | 17399.00 | 1192.94 | 0.67 |
| 2024-09-10 | 6.79 | 6.91 | 0.08 | 1.17 | 16502.00 | 1131.15 | 0.63 |
| 2024-09-09 | 6.75 | 6.83 | 0.03 | 0.44 | 17234.00 | 1165.30 | 0.66 |
| 2024-09-06 | 6.98 | 6.80 | -0.15 | -2.16 | 23059.00 | 1591.37 | 0.88 |
| 2024-09-05 | 6.93 | 6.95 | 0.04 | 0.58 | 17735.60 | 1229.95 | 0.68 |
| 2024-09-04 | 7.03 | 6.91 | -0.13 | -1.85 | 17957.00 | 1251.19 | 0.69 |
| 2024-09-03 | 6.99 | 7.04 | 0.03 | 0.43 | 21891.00 | 1532.53 | 0.84 |
| 2024-09-02 | 6.96 | 7.01 | -0.01 | -0.14 | 31633.54 | 2237.04 | 1.21 |
| 2024-08-30 | 6.81 | 7.02 | 0.17 | 2.48 | 48005.93 | 3343.16 | 1.84 |
| 2024-08-29 | 6.79 | 6.85 | 0.03 | 0.44 | 50722.54 | 3494.10 | 1.94 |
| 2024-08-28 | 6.83 | 6.82 | -0.13 | -1.87 | 34054.60 | 2349.88 | 1.30 |
| 2024-08-27 | 7.08 | 6.95 | -0.29 | -4.01 | 60801.54 | 4265.34 | 2.32 |
| 2024-08-26 | 6.62 | 7.24 | 0.62 | 9.37 | 82487.34 | 5824.99 | 3.15 |
| 2024-08-23 | 6.90 | 6.62 | -0.42 | -5.97 | 50239.59 | 3356.97 | 1.92 |
| 2024-08-22 | 7.14 | 7.04 | -0.10 | -1.40 | 15225.72 | 1081.72 | 0.58 |
| 2024-08-21 | 7.25 | 7.14 | -0.08 | -1.11 | 18462.00 | 1320.28 | 0.71 |
| 2024-08-20 | 7.33 | 7.22 | -0.11 | -1.50 | 28333.88 | 2046.16 | 1.08 |
| 2024-08-19 | 7.30 | 7.33 | -0.06 | -0.81 | 25313.00 | 1865.59 | 0.97 |
| 2024-08-16 | 7.59 | 7.39 | -0.18 | -2.38 | 34711.00 | 2595.54 | 1.33 |
| 2024-08-15 | 7.73 | 7.57 | -0.21 | -2.70 | 50436.57 | 3830.50 | 1.93 |
| 2024-08-14 | 7.65 | 7.78 | -0.01 | -0.13 | 68819.36 | 5310.98 | 2.63 |
| 2024-08-13 | 7.85 | 7.79 | -0.11 | -1.39 | 96840.80 | 7704.68 | 3.70 |
| 2024-08-12 | 7.43 | 7.90 | 0.47 | 6.33 | 79704.00 | 6196.40 | 3.05 |
| 2024-08-09 | 7.43 | 7.43 | -0.03 | -0.40 | 23873.90 | 1779.94 | 0.91 |
| 2024-08-08 | 7.40 | 7.46 | 0.14 | 1.91 | 36600.04 | 2713.69 | 1.40 |
| 2024-08-07 | 7.37 | 7.32 | -0.04 | -0.54 | 17820.70 | 1302.36 | 0.68 |
| 2024-08-06 | 7.21 | 7.36 | 0.16 | 2.22 | 26064.80 | 1896.16 | 1.00 |
| 2024-08-05 | 7.27 | 7.20 | -0.10 | -1.37 | 36190.40 | 2649.07 | 1.38 |
| 2024-08-02 | 7.26 | 7.30 | 0.00 | 0.00 | 23527.00 | 1721.92 | 0.90 |
| 2024-08-01 | 7.31 | 7.30 | -0.03 | -0.41 | 22445.00 | 1642.56 | 0.86 |
| 2024-07-31 | 7.18 | 7.33 | 0.18 | 2.52 | 31621.00 | 2292.98 | 1.21 |
| 2024-07-30 | 7.01 | 7.15 | 0.10 | 1.42 | 23693.60 | 1690.59 | 0.91 |
| 2024-07-29 | 7.00 | 7.05 | 0.06 | 0.86 | 15834.00 | 1110.73 | 0.61 |
| 2024-07-26 | 7.10 | 6.99 | 0.13 | 1.90 | 19194.00 | 1343.32 | 0.73 |
| 2024-07-25 | 6.82 | 6.86 | 0.02 | 0.29 | 21144.00 | 1443.52 | 0.81 |
| 2024-07-24 | 6.90 | 6.84 | -0.12 | -1.72 | 20924.20 | 1437.45 | 0.80 |
| 2024-07-23 | 6.98 | 6.96 | -0.04 | -0.57 | 26284.00 | 1865.83 | 1.01 |
| 2024-07-22 | 6.92 | 7.00 | 0.07 | 1.01 | 20720.60 | 1444.47 | 0.79 |
| 2024-07-19 | 6.90 | 6.93 | -0.02 | -0.29 | 21382.60 | 1472.17 | 0.82 |
| 2024-07-18 | 7.01 | 6.95 | -0.09 | -1.28 | 19446.00 | 1346.13 | 0.74 |
| 2024-07-17 | 7.14 | 7.04 | -0.06 | -0.85 | 15730.00 | 1107.83 | 0.60 |
| 2024-07-16 | 7.12 | 7.10 | -0.01 | -0.14 | 12845.00 | 909.82 | 0.49 |
| 2024-07-15 | 7.35 | 7.11 | -0.15 | -2.07 | 18699.00 | 1330.52 | 0.72 |
| 2024-07-12 | 7.43 | 7.26 | -0.13 | -1.76 | 27734.60 | 2037.06 | 1.06 |
| 2024-07-11 | 7.15 | 7.39 | 0.37 | 5.27 | 42054.00 | 3072.27 | 1.61 |
| 2024-07-10 | 7.18 | 7.02 | -0.21 | -2.91 | 18696.40 | 1324.82 | 0.71 |
| 2024-07-09 | 7.16 | 7.23 | 0.05 | 0.70 | 34167.99 | 2425.99 | 1.31 |
| 2024-07-08 | 7.23 | 7.18 | -0.23 | -3.10 | 31714.60 | 2292.46 | 1.21 |
| 2024-07-05 | 7.63 | 7.41 | 0.19 | 2.63 | 49763.10 | 3718.35 | 1.90 |
| 2024-07-04 | 7.70 | 7.22 | -0.29 | -3.86 | 21873.00 | 1613.71 | 0.84 |
| 2024-07-03 | 7.66 | 7.51 | -0.06 | -0.79 | 18431.00 | 1392.67 | 0.70 |
| 2024-07-02 | 7.49 | 7.57 | 0.16 | 2.16 | 24791.60 | 1866.82 | 0.95 |
| 2024-07-01 | 7.22 | 7.41 | 0.18 | 2.49 | 21465.80 | 1577.15 | 0.82 |
| 2024-06-28 | 7.20 | 7.23 | 0.03 | 0.42 | 15871.80 | 1153.62 | 0.61 |
| 2024-06-27 | 7.41 | 7.20 | -0.22 | -2.97 | 19356.00 | 1415.03 | 0.74 |
| 2024-06-26 | 7.20 | 7.42 | 0.24 | 3.34 | 26036.00 | 1888.36 | 1.00 |
| 2024-06-25 | 7.23 | 7.18 | 0.00 | 0.00 | 20331.00 | 1468.43 | 0.78 |
| 2024-06-24 | 7.62 | 7.18 | -0.44 | -5.77 | 29559.00 | 2156.42 | 1.13 |
| 2024-06-21 | 7.71 | 7.62 | -0.07 | -0.91 | 19989.00 | 1521.06 | 0.76 |
| 2024-06-20 | 8.09 | 7.69 | -0.36 | -4.47 | 33820.00 | 2641.05 | 1.29 |
| 2024-06-19 | 7.89 | 8.05 | 0.19 | 2.42 | 29387.40 | 2358.07 | 1.12 |
| 2024-06-18 | 7.78 | 7.86 | 0.11 | 1.42 | 20371.80 | 1590.92 | 0.78 |
| 2024-06-17 | 7.94 | 7.75 | -0.23 | -2.88 | 30533.00 | 2380.17 | 1.17 |
| 2024-06-14 | 8.01 | 7.98 | -0.02 | -0.25 | 23136.26 | 1853.10 | 0.88 |
| 2024-06-13 | 8.23 | 8.00 | -0.24 | -2.91 | 28421.73 | 2289.25 | 1.09 |
| 2024-06-12 | 8.09 | 8.24 | -0.03 | -0.36 | 30061.13 | 2459.78 | 1.15 |
| 2024-06-11 | 8.09 | 8.27 | 0.28 | 3.50 | 53785.80 | 4449.50 | 2.06 |
| 2024-06-07 | 7.88 | 7.99 | 0.21 | 2.70 | 27818.00 | 2205.19 | 1.06 |
| 2024-06-06 | 8.09 | 7.78 | -0.27 | -3.35 | 36987.00 | 2919.56 | 1.41 |
| 2024-06-05 | 8.29 | 8.05 | -0.33 | -3.94 | 27374.90 | 2245.36 | 1.05 |
| 2024-06-04 | 8.27 | 8.38 | 0.08 | 0.96 | 35010.00 | 2903.37 | 1.34 |
| 2024-06-03 | 8.54 | 8.30 | -0.24 | -2.81 | 34024.00 | 2835.25 | 1.30 |
| 2024-05-31 | 8.63 | 8.54 | -0.11 | -1.27 | 36576.00 | 3117.85 | 1.40 |
| 2024-05-30 | 8.93 | 8.65 | -0.32 | -3.57 | 47147.80 | 4106.88 | 1.80 |
| 2024-05-29 | 9.14 | 8.97 | -0.28 | -3.03 | 48897.00 | 4424.73 | 1.87 |
| 2024-05-28 | 8.95 | 9.25 | 0.25 | 2.78 | 70730.80 | 6485.81 | 2.70 |
| 2024-05-27 | 8.85 | 9.00 | 0.10 | 1.12 | 43264.00 | 3838.50 | 1.65 |
| 2024-05-24 | 8.97 | 8.90 | -0.03 | -0.34 | 42083.80 | 3787.13 | 1.61 |
| 2024-05-23 | 9.19 | 8.93 | -0.31 | -3.36 | 63270.62 | 5666.27 | 2.42 |
| 2024-05-22 | 9.42 | 9.24 | -0.27 | -2.84 | 67317.00 | 6276.69 | 2.57 |
| 2024-05-21 | 9.55 | 9.51 | -0.22 | -2.26 | 62979.20 | 5992.40 | 2.41 |
| 2024-05-20 | 9.26 | 9.73 | 0.42 | 4.51 | 114826.58 | 11013.64 | 4.39 |
| 2024-05-17 | 9.31 | 9.31 | 0.02 | 0.22 | 71379.60 | 6670.95 | 2.73 |
| 2024-05-16 | 9.39 | 9.29 | -0.09 | -0.96 | 59994.00 | 5573.68 | 2.29 |
| 2024-05-15 | 9.70 | 9.38 | -0.46 | -4.68 | 102506.14 | 9713.15 | 3.92 |
| 2024-05-14 | 9.72 | 9.84 | -0.28 | -2.77 | 151651.34 | 14901.94 | 5.80 |
| 2024-05-13 | 9.10 | 10.12 | 1.07 | 11.82 | 217321.66 | 21904.92 | 8.31 |
| 2024-05-10 | 8.98 | 9.05 | 0.09 | 1.00 | 62963.00 | 5749.06 | 2.41 |
日K线
周K线
月K线
