佳发教育(300559)股票信息
| 股票代码 | 300559 |
| 股票名称 | 佳发教育 |
| 最新价/元 | 11.70 |
| 涨跌额/元 | 1.28 |
| 涨跌幅/% | 12.28 |
| 买入/元 | 11.69 |
| 卖出/元 | 11.70 |
| 昨收/元 | 10.42 |
| 今开/元 | 12.00 |
| 最高/元 | 12.17 |
| 最低/元 | 10.57 |
| 成交量/手 | 322871.21 |
| 成交额/万 | 36659.86 |
| 股净值/元 | 35.46 |
| 市净率 | 3.86 |
| 总市值/万 | 467432.04 |
| 流通值/万 | 364030.09 |
| 换手率/% | 10.38 |
| 入市日期 | 2016-11-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
佳发教育(300559)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 | 12.00 | 11.70 | 1.28 | 12.28 | 322871.21 | 36659.86 | 10.38 |
| 2024-09-30 | 9.54 | 10.42 | 1.21 | 13.14 | 264849.09 | 26354.43 | 8.51 |
| 2024-09-27 | 8.83 | 9.21 | 0.45 | 5.14 | 207758.61 | 18970.21 | 6.68 |
| 2024-09-26 | 8.70 | 8.76 | 0.21 | 2.46 | 144981.28 | 12556.79 | 4.66 |
| 2024-09-25 | 8.65 | 8.55 | 0.03 | 0.35 | 182542.30 | 15605.91 | 5.87 |
| 2024-09-24 | 8.15 | 8.52 | 0.37 | 4.54 | 185929.81 | 15463.45 | 5.98 |
| 2024-09-23 | 8.19 | 8.15 | 0.14 | 1.75 | 108579.58 | 8894.57 | 3.49 |
| 2024-09-20 | 7.92 | 8.01 | 0.09 | 1.14 | 80814.00 | 6457.37 | 2.60 |
| 2024-09-19 | 7.64 | 7.92 | 0.31 | 4.07 | 88372.00 | 6928.91 | 2.84 |
| 2024-09-18 | 7.87 | 7.61 | -0.27 | -3.43 | 91041.08 | 6996.34 | 2.93 |
| 2024-09-13 | 7.92 | 7.88 | -0.04 | -0.51 | 122851.62 | 9750.94 | 3.95 |
| 2024-09-12 | 7.83 | 7.92 | 0.09 | 1.15 | 65983.70 | 5214.81 | 2.12 |
| 2024-09-11 | 8.00 | 7.83 | -0.21 | -2.61 | 71482.80 | 5649.29 | 2.30 |
| 2024-09-10 | 8.18 | 8.04 | -0.01 | -0.12 | 142756.39 | 11225.91 | 4.59 |
| 2024-09-09 | 8.05 | 8.05 | -0.18 | -2.19 | 78389.40 | 6346.92 | 2.52 |
| 2024-09-06 | 8.35 | 8.23 | -0.12 | -1.44 | 68622.54 | 5677.54 | 2.21 |
| 2024-09-05 | 8.29 | 8.35 | -0.01 | -0.12 | 112671.50 | 9465.86 | 3.62 |
| 2024-09-04 | 8.20 | 8.36 | 0.10 | 1.21 | 93338.21 | 7760.00 | 3.00 |
| 2024-09-03 | 8.10 | 8.26 | 0.12 | 1.47 | 82941.76 | 6791.34 | 2.67 |
| 2024-09-02 | 8.25 | 8.14 | -0.16 | -1.93 | 89038.35 | 7340.58 | 2.86 |
| 2024-08-30 | 8.16 | 8.30 | 0.13 | 1.59 | 85238.57 | 7089.92 | 2.74 |
| 2024-08-29 | 7.90 | 8.17 | 0.09 | 1.11 | 93698.66 | 7701.92 | 3.01 |
| 2024-08-28 | 7.92 | 8.08 | 0.09 | 1.13 | 66316.08 | 5294.13 | 2.13 |
| 2024-08-27 | 8.18 | 7.99 | -0.11 | -1.36 | 67159.99 | 5451.16 | 2.16 |
| 2024-08-26 | 8.18 | 8.10 | -0.05 | -0.61 | 48053.08 | 3899.17 | 1.54 |
| 2024-08-23 | 8.10 | 8.15 | 0.00 | 0.00 | 48831.20 | 3985.62 | 1.57 |
| 2024-08-22 | 8.49 | 8.15 | -0.32 | -3.78 | 85970.41 | 7159.78 | 2.76 |
| 2024-08-21 | 8.39 | 8.47 | 0.08 | 0.95 | 76569.51 | 6509.05 | 2.46 |
| 2024-08-20 | 8.35 | 8.39 | -0.05 | -0.59 | 70832.00 | 5898.99 | 2.28 |
| 2024-08-19 | 8.35 | 8.44 | 0.09 | 1.08 | 75104.00 | 6334.57 | 2.41 |
| 2024-08-16 | 8.41 | 8.35 | -0.06 | -0.71 | 68126.50 | 5737.48 | 2.19 |
| 2024-08-15 | 8.27 | 8.41 | 0.12 | 1.45 | 84091.05 | 7009.74 | 2.70 |
| 2024-08-14 | 8.23 | 8.29 | -0.01 | -0.12 | 64616.34 | 5352.42 | 2.08 |
| 2024-08-13 | 8.15 | 8.30 | 0.15 | 1.84 | 81602.76 | 6665.17 | 2.62 |
| 2024-08-12 | 8.33 | 8.15 | -0.28 | -3.32 | 111205.82 | 9081.39 | 3.57 |
| 2024-08-09 | 8.59 | 8.43 | -0.17 | -1.98 | 121759.00 | 10362.75 | 3.91 |
| 2024-08-08 | 8.89 | 8.60 | -0.54 | -5.91 | 231720.24 | 20131.99 | 7.45 |
| 2024-08-07 | 9.25 | 9.14 | -0.20 | -2.14 | 348392.86 | 32652.89 | 11.20 |
| 2024-08-06 | 8.79 | 9.34 | 0.70 | 8.10 | 388475.80 | 35141.96 | 12.49 |
| 2024-08-05 | 8.42 | 8.64 | 0.28 | 3.35 | 337863.12 | 30423.46 | 10.86 |
| 2024-08-02 | 8.59 | 8.36 | -0.23 | -2.68 | 109497.00 | 9369.81 | 3.52 |
| 2024-08-01 | 8.78 | 8.59 | -0.14 | -1.60 | 117692.00 | 10104.22 | 3.78 |
| 2024-07-31 | 8.38 | 8.73 | 0.38 | 4.55 | 130103.40 | 11214.97 | 4.18 |
| 2024-07-30 | 8.50 | 8.35 | -0.21 | -2.45 | 96870.15 | 8193.37 | 3.11 |
| 2024-07-29 | 8.59 | 8.56 | 0.00 | 0.00 | 44106.00 | 3770.41 | 1.42 |
| 2024-07-26 | 8.60 | 8.56 | -0.06 | -0.70 | 45417.73 | 3903.44 | 1.46 |
| 2024-07-25 | 8.61 | 8.62 | 0.04 | 0.47 | 30505.00 | 2625.78 | 0.98 |
| 2024-07-24 | 8.74 | 8.58 | -0.17 | -1.94 | 40001.61 | 3453.07 | 1.29 |
| 2024-07-23 | 8.96 | 8.75 | -0.28 | -3.10 | 32356.25 | 2885.47 | 1.04 |
| 2024-07-22 | 8.86 | 9.03 | 0.17 | 1.92 | 44010.08 | 3952.88 | 1.41 |
| 2024-07-19 | 8.77 | 8.86 | 0.13 | 1.49 | 45869.00 | 4062.79 | 1.47 |
| 2024-07-18 | 8.74 | 8.73 | -0.06 | -0.68 | 48164.50 | 4175.96 | 1.55 |
| 2024-07-17 | 8.98 | 8.79 | -0.19 | -2.12 | 33137.97 | 2943.61 | 1.07 |
| 2024-07-16 | 8.98 | 8.98 | 0.02 | 0.22 | 29666.98 | 2660.49 | 0.95 |
| 2024-07-15 | 9.23 | 8.96 | -0.30 | -3.24 | 40325.66 | 3628.48 | 1.30 |
| 2024-07-12 | 9.46 | 9.26 | -0.22 | -2.32 | 38612.82 | 3606.55 | 1.24 |
| 2024-07-11 | 9.34 | 9.48 | 0.29 | 3.16 | 58068.00 | 5516.83 | 1.87 |
| 2024-07-10 | 9.18 | 9.19 | -0.01 | -0.11 | 38817.00 | 3578.76 | 1.25 |
| 2024-07-09 | 9.01 | 9.20 | 0.17 | 1.88 | 45774.07 | 4154.74 | 1.47 |
| 2024-07-08 | 9.35 | 9.03 | -0.33 | -3.53 | 39019.50 | 3555.14 | 1.25 |
| 2024-07-05 | 9.16 | 9.36 | 0.20 | 2.18 | 46545.00 | 4313.80 | 1.50 |
| 2024-07-04 | 9.46 | 9.16 | -0.34 | -3.58 | 50054.66 | 4633.25 | 1.61 |
| 2024-07-03 | 9.66 | 9.50 | -0.28 | -2.86 | 36300.00 | 3488.82 | 1.17 |
| 2024-07-02 | 9.58 | 9.78 | 0.25 | 2.62 | 63898.63 | 6275.73 | 2.05 |
| 2024-07-01 | 9.60 | 9.53 | -0.04 | -0.42 | 56171.00 | 5336.62 | 1.81 |
| 2024-06-28 | 9.61 | 9.57 | -0.08 | -0.83 | 43213.50 | 4192.12 | 1.39 |
| 2024-06-27 | 9.90 | 9.65 | -0.31 | -3.11 | 56043.00 | 5492.42 | 1.80 |
| 2024-06-26 | 9.35 | 9.96 | 0.59 | 6.30 | 60047.57 | 5786.01 | 1.93 |
| 2024-06-25 | 9.43 | 9.37 | 0.06 | 0.64 | 56611.00 | 5339.13 | 1.82 |
| 2024-06-24 | 9.70 | 9.31 | -0.47 | -4.81 | 64009.81 | 6041.95 | 2.06 |
| 2024-06-21 | 9.75 | 9.78 | 0.00 | 0.00 | 48063.70 | 4665.77 | 1.54 |
| 2024-06-20 | 9.98 | 9.78 | -0.20 | -2.00 | 70336.20 | 6984.02 | 2.26 |
| 2024-06-19 | 10.10 | 9.98 | -0.08 | -0.80 | 47968.03 | 4814.03 | 1.54 |
| 2024-06-18 | 9.85 | 10.06 | 0.16 | 1.62 | 60337.33 | 6066.31 | 1.94 |
| 2024-06-17 | 9.99 | 9.90 | -0.07 | -0.70 | 52662.70 | 5233.57 | 1.69 |
| 2024-06-14 | 10.23 | 9.97 | -0.17 | -1.68 | 82873.57 | 8336.12 | 2.66 |
| 2024-06-13 | 10.12 | 10.14 | 0.02 | 0.20 | 42447.00 | 4308.04 | 1.36 |
| 2024-06-12 | 9.84 | 10.12 | 0.28 | 2.85 | 55176.52 | 5573.20 | 1.77 |
| 2024-06-11 | 9.68 | 9.84 | 0.12 | 1.24 | 67429.58 | 6521.21 | 2.17 |
| 2024-06-07 | 9.68 | 9.72 | 0.18 | 1.89 | 55708.63 | 5416.01 | 1.79 |
| 2024-06-06 | 10.11 | 9.54 | -0.55 | -5.45 | 91506.68 | 8909.65 | 2.94 |
| 2024-06-05 | 10.27 | 10.09 | -0.19 | -1.85 | 50797.75 | 5190.10 | 1.63 |
| 2024-06-04 | 10.55 | 10.28 | -0.28 | -2.65 | 64412.61 | 6614.57 | 2.07 |
| 2024-06-03 | 10.70 | 10.56 | -0.10 | -0.94 | 61969.75 | 6562.89 | 1.99 |
| 2024-05-31 | 10.54 | 10.66 | 0.16 | 1.52 | 64935.00 | 6890.98 | 2.09 |
| 2024-05-30 | 10.52 | 10.50 | -0.08 | -0.76 | 50769.00 | 5358.12 | 1.63 |
| 2024-05-29 | 10.62 | 10.58 | -0.01 | -0.09 | 33136.50 | 3503.59 | 1.07 |
| 2024-05-28 | 10.77 | 10.59 | -0.18 | -1.67 | 33015.06 | 3525.09 | 1.06 |
| 2024-05-27 | 10.74 | 10.77 | 0.10 | 0.94 | 42655.00 | 4534.54 | 1.37 |
| 2024-05-24 | 10.98 | 10.67 | -0.34 | -3.09 | 64674.71 | 6992.74 | 2.08 |
| 2024-05-23 | 11.24 | 11.01 | -0.29 | -2.57 | 51287.00 | 5690.74 | 1.65 |
| 2024-05-22 | 11.08 | 11.30 | 0.21 | 1.89 | 78411.00 | 8895.92 | 2.52 |
| 2024-05-21 | 11.15 | 11.09 | -0.08 | -0.72 | 58488.00 | 6472.62 | 1.88 |
| 2024-05-20 | 11.39 | 11.17 | -0.21 | -1.85 | 102076.00 | 11437.07 | 3.28 |
| 2024-05-17 | 11.27 | 11.38 | 0.11 | 0.98 | 37846.00 | 4279.28 | 1.22 |
| 2024-05-16 | 11.27 | 11.27 | 0.07 | 0.63 | 41788.20 | 4730.30 | 1.34 |
| 2024-05-15 | 11.54 | 11.20 | -0.47 | -4.03 | 74089.10 | 8372.21 | 2.38 |
| 2024-05-14 | 11.41 | 11.67 | 0.38 | 3.37 | 92843.69 | 10795.18 | 2.98 |
| 2024-05-13 | 11.28 | 11.44 | 0.16 | 1.42 | 93911.07 | 10825.19 | 3.02 |
| 2024-05-10 | 11.70 | 11.28 | -0.37 | -3.18 | 73107.49 | 8334.18 | 2.35 |
日K线
周K线
月K线
