熙菱信息(300588)股票信息
| 股票代码 | 300588 |
| 股票名称 | 熙菱信息 |
| 最新价/元 | 14.03 |
| 涨跌额/元 | 2.34 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 14.03 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.69 |
| 今开/元 | 13.98 |
| 最高/元 | 14.03 |
| 最低/元 | 11.90 |
| 成交量/手 | 302991.26 |
| 成交额/万 | 40289.01 |
| 股净值/元 | -67.13 |
| 市净率 | 7.45 |
| 总市值/万 | 268633.86 |
| 流通值/万 | 187553.26 |
| 换手率/% | 22.67 |
| 入市日期 | 2017-01-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
熙菱信息(300588)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 | 13.98 | 14.03 | 2.34 | 20.02 | 302991.26 | 40289.01 | 22.67 |
| 2024-09-30 | 10.43 | 11.69 | 1.76 | 17.72 | 241334.98 | 26142.99 | 18.05 |
| 2024-09-27 | 9.45 | 9.93 | 0.48 | 5.08 | 191736.66 | 18756.23 | 14.34 |
| 2024-09-26 | 9.38 | 9.45 | -0.02 | -0.21 | 150449.66 | 14084.30 | 11.25 |
| 2024-09-25 | 9.20 | 9.47 | 0.13 | 1.39 | 215657.60 | 20251.52 | 16.13 |
| 2024-09-24 | 9.02 | 9.34 | 0.22 | 2.41 | 228749.25 | 20934.51 | 17.11 |
| 2024-09-23 | 9.00 | 9.12 | 0.12 | 1.33 | 235814.77 | 21631.87 | 17.64 |
| 2024-09-20 | 8.59 | 9.00 | 0.43 | 5.02 | 229421.06 | 20341.76 | 17.16 |
| 2024-09-19 | 8.36 | 8.57 | 0.26 | 3.13 | 96863.80 | 8244.59 | 7.25 |
| 2024-09-18 | 8.41 | 8.31 | -0.19 | -2.24 | 91718.10 | 7667.17 | 6.86 |
| 2024-09-13 | 8.61 | 8.50 | -0.15 | -1.73 | 128947.40 | 11047.17 | 9.65 |
| 2024-09-12 | 8.36 | 8.65 | 0.34 | 4.09 | 182282.50 | 15699.60 | 13.64 |
| 2024-09-11 | 8.53 | 8.31 | -0.20 | -2.35 | 84222.80 | 7023.45 | 6.30 |
| 2024-09-10 | 8.05 | 8.51 | 0.45 | 5.58 | 141752.25 | 11755.47 | 10.60 |
| 2024-09-09 | 8.39 | 8.06 | -0.51 | -5.95 | 130028.00 | 10551.12 | 9.73 |
| 2024-09-06 | 8.52 | 8.57 | 0.00 | 0.00 | 150966.56 | 13044.05 | 11.29 |
| 2024-09-05 | 8.57 | 8.57 | 0.14 | 1.66 | 127668.41 | 10948.52 | 9.55 |
| 2024-09-04 | 8.60 | 8.43 | -0.34 | -3.88 | 135357.50 | 11491.61 | 10.13 |
| 2024-09-03 | 8.80 | 8.77 | -0.03 | -0.34 | 208155.10 | 18071.11 | 15.57 |
| 2024-09-02 | 8.50 | 8.80 | 0.10 | 1.15 | 257388.91 | 22236.33 | 19.25 |
| 2024-08-30 | 8.31 | 8.70 | 0.20 | 2.35 | 289762.23 | 25102.08 | 21.68 |
| 2024-08-29 | 8.29 | 8.50 | 0.14 | 1.68 | 286203.80 | 23951.40 | 21.41 |
| 2024-08-28 | 8.67 | 8.36 | -0.72 | -7.93 | 380577.65 | 31823.02 | 28.47 |
| 2024-08-27 | 9.12 | 9.08 | -1.27 | -12.27 | 511786.31 | 47420.67 | 35.43 |
| 2024-08-26 | 9.91 | 10.35 | 1.17 | 12.75 | 642900.67 | 68429.34 | 44.50 |
| 2024-08-23 | 7.70 | 9.18 | 1.53 | 20.00 | 290225.88 | 25877.96 | 20.09 |
| 2024-08-22 | 7.92 | 7.65 | -0.27 | -3.41 | 32025.00 | 2506.70 | 2.22 |
| 2024-08-21 | 7.83 | 7.92 | 0.04 | 0.51 | 24790.00 | 1964.74 | 1.72 |
| 2024-08-20 | 8.03 | 7.88 | -0.15 | -1.87 | 26937.00 | 2132.19 | 1.86 |
| 2024-08-19 | 7.96 | 8.03 | 0.07 | 0.88 | 38283.00 | 3070.49 | 2.65 |
| 2024-08-16 | 7.98 | 7.96 | 0.02 | 0.25 | 48022.00 | 3853.40 | 3.32 |
| 2024-08-15 | 7.79 | 7.94 | 0.13 | 1.67 | 50818.00 | 4006.77 | 3.52 |
| 2024-08-14 | 7.68 | 7.81 | 0.26 | 3.44 | 48289.00 | 3743.23 | 3.34 |
| 2024-08-13 | 7.49 | 7.55 | 0.09 | 1.21 | 22673.00 | 1696.55 | 1.57 |
| 2024-08-12 | 7.64 | 7.46 | -0.20 | -2.61 | 25117.40 | 1880.66 | 1.74 |
| 2024-08-09 | 7.71 | 7.66 | 0.02 | 0.26 | 20499.00 | 1574.37 | 1.42 |
| 2024-08-08 | 7.80 | 7.64 | -0.16 | -2.05 | 34241.00 | 2602.94 | 2.37 |
| 2024-08-07 | 7.76 | 7.80 | 0.13 | 1.70 | 30011.00 | 2344.48 | 2.08 |
| 2024-08-06 | 7.61 | 7.67 | 0.23 | 3.09 | 30782.00 | 2341.42 | 2.13 |
| 2024-08-05 | 7.73 | 7.44 | -0.41 | -5.22 | 49356.87 | 3791.80 | 3.42 |
| 2024-08-02 | 7.98 | 7.85 | -0.24 | -2.97 | 43258.00 | 3444.44 | 2.99 |
| 2024-08-01 | 8.12 | 8.09 | -0.06 | -0.74 | 50786.00 | 4123.30 | 3.52 |
| 2024-07-31 | 7.93 | 8.15 | 0.07 | 0.87 | 85868.07 | 6908.09 | 5.94 |
| 2024-07-30 | 7.80 | 8.08 | 0.28 | 3.59 | 112615.00 | 9122.24 | 7.80 |
| 2024-07-29 | 7.70 | 7.80 | 0.15 | 1.96 | 45155.00 | 3499.05 | 3.13 |
| 2024-07-26 | 7.60 | 7.65 | 0.04 | 0.53 | 38895.00 | 2973.39 | 2.69 |
| 2024-07-25 | 7.56 | 7.61 | -0.14 | -1.81 | 53008.00 | 4002.11 | 3.67 |
| 2024-07-24 | 7.47 | 7.75 | 0.22 | 2.92 | 86098.61 | 6665.51 | 5.96 |
| 2024-07-23 | 7.70 | 7.53 | -0.21 | -2.71 | 55959.00 | 4266.75 | 3.87 |
| 2024-07-22 | 7.43 | 7.74 | 0.45 | 6.17 | 89633.00 | 6945.49 | 6.20 |
| 2024-07-19 | 7.14 | 7.29 | 0.19 | 2.68 | 30778.00 | 2225.00 | 2.13 |
| 2024-07-18 | 7.22 | 7.10 | -0.16 | -2.20 | 35859.00 | 2524.27 | 2.48 |
| 2024-07-17 | 7.36 | 7.26 | -0.16 | -2.16 | 28898.00 | 2122.62 | 2.00 |
| 2024-07-16 | 7.40 | 7.42 | 0.02 | 0.27 | 25348.00 | 1871.35 | 1.75 |
| 2024-07-15 | 7.69 | 7.40 | -0.31 | -4.02 | 37705.00 | 2815.13 | 2.61 |
| 2024-07-12 | 7.78 | 7.71 | -0.06 | -0.77 | 43636.00 | 3400.05 | 3.02 |
| 2024-07-11 | 7.65 | 7.77 | 0.25 | 3.32 | 42723.47 | 3295.73 | 2.96 |
| 2024-07-10 | 7.48 | 7.52 | -0.08 | -1.05 | 45742.00 | 3472.67 | 3.17 |
| 2024-07-09 | 7.53 | 7.60 | 0.17 | 2.29 | 60527.00 | 4474.59 | 4.19 |
| 2024-07-08 | 7.79 | 7.43 | -0.47 | -5.95 | 64654.80 | 4889.90 | 4.48 |
| 2024-07-05 | 7.50 | 7.90 | 0.35 | 4.64 | 78662.80 | 6085.77 | 5.45 |
| 2024-07-04 | 7.83 | 7.55 | -0.34 | -4.31 | 71312.00 | 5508.12 | 4.94 |
| 2024-07-03 | 8.20 | 7.89 | -0.29 | -3.55 | 98475.35 | 7871.42 | 6.82 |
| 2024-07-02 | 8.30 | 8.18 | 0.34 | 4.34 | 149580.00 | 12489.38 | 10.35 |
| 2024-07-01 | 7.76 | 7.84 | 0.10 | 1.29 | 68693.00 | 5274.08 | 4.76 |
| 2024-06-28 | 7.81 | 7.74 | -0.18 | -2.27 | 79589.00 | 6244.91 | 5.51 |
| 2024-06-27 | 7.68 | 7.92 | 0.15 | 1.93 | 121003.20 | 9615.65 | 8.38 |
| 2024-06-26 | 7.18 | 7.77 | 0.28 | 3.74 | 84048.60 | 6324.27 | 5.82 |
| 2024-06-25 | 7.70 | 7.49 | 0.11 | 1.49 | 88443.60 | 6710.35 | 6.12 |
| 2024-06-24 | 7.50 | 7.38 | -0.14 | -1.86 | 70160.46 | 5120.67 | 4.86 |
| 2024-06-21 | 7.57 | 7.52 | -0.16 | -2.08 | 74083.40 | 5560.78 | 5.13 |
| 2024-06-20 | 7.97 | 7.68 | -0.45 | -5.54 | 132822.00 | 10333.45 | 9.19 |
| 2024-06-19 | 7.64 | 8.13 | 0.50 | 6.55 | 167679.20 | 13944.27 | 11.61 |
| 2024-06-18 | 7.24 | 7.63 | 0.42 | 5.83 | 59114.80 | 4451.73 | 4.09 |
| 2024-06-17 | 7.35 | 7.21 | -0.14 | -1.91 | 40630.00 | 2981.98 | 2.81 |
| 2024-06-14 | 7.21 | 7.35 | 0.18 | 2.51 | 42774.00 | 3092.42 | 2.96 |
| 2024-06-13 | 7.28 | 7.17 | 0.02 | 0.28 | 40412.00 | 2907.53 | 2.80 |
| 2024-06-12 | 6.93 | 7.15 | 0.21 | 3.03 | 44324.60 | 3158.79 | 3.07 |
| 2024-06-11 | 6.92 | 6.94 | 0.06 | 0.87 | 56005.26 | 3820.35 | 3.88 |
| 2024-06-07 | 6.75 | 6.88 | 0.26 | 3.93 | 63163.20 | 4333.51 | 4.37 |
| 2024-06-06 | 7.23 | 6.62 | -0.62 | -8.56 | 97110.80 | 6542.08 | 6.72 |
| 2024-06-05 | 7.36 | 7.24 | -0.09 | -1.23 | 40228.60 | 2951.97 | 2.78 |
| 2024-06-04 | 7.80 | 7.33 | -0.43 | -5.54 | 66396.40 | 4880.86 | 4.60 |
| 2024-06-03 | 8.15 | 7.76 | -0.38 | -4.67 | 45830.00 | 3633.15 | 3.17 |
| 2024-05-31 | 7.90 | 8.14 | 0.32 | 4.09 | 39385.00 | 3176.13 | 2.73 |
| 2024-05-30 | 7.92 | 7.82 | -0.12 | -1.51 | 29589.00 | 2338.44 | 2.05 |
| 2024-05-29 | 8.08 | 7.94 | -0.06 | -0.75 | 29051.60 | 2329.33 | 2.01 |
| 2024-05-28 | 8.05 | 8.00 | -0.04 | -0.50 | 30451.00 | 2430.73 | 2.11 |
| 2024-05-27 | 8.03 | 8.04 | 0.01 | 0.13 | 35646.00 | 2812.27 | 2.47 |
| 2024-05-24 | 8.20 | 8.03 | -0.17 | -2.07 | 33011.00 | 2665.49 | 2.29 |
| 2024-05-23 | 8.36 | 8.20 | -0.20 | -2.38 | 31714.46 | 2631.45 | 2.20 |
| 2024-05-22 | 8.29 | 8.40 | 0.09 | 1.08 | 21693.00 | 1818.33 | 1.50 |
| 2024-05-21 | 8.54 | 8.31 | -0.15 | -1.77 | 32077.20 | 2672.38 | 2.22 |
| 2024-05-20 | 8.64 | 8.46 | -0.10 | -1.17 | 42743.00 | 3654.12 | 2.96 |
| 2024-05-17 | 8.40 | 8.56 | 0.21 | 2.52 | 45287.00 | 3849.46 | 3.13 |
| 2024-05-16 | 8.10 | 8.35 | 0.32 | 3.99 | 46780.00 | 3890.07 | 3.24 |
| 2024-05-15 | 8.06 | 8.03 | -0.03 | -0.37 | 32770.00 | 2660.89 | 2.27 |
| 2024-05-14 | 7.88 | 8.06 | 0.18 | 2.28 | 40601.00 | 3264.06 | 2.81 |
| 2024-05-13 | 8.34 | 7.88 | -0.50 | -5.97 | 49937.00 | 3974.04 | 3.46 |
| 2024-05-10 | 8.58 | 8.38 | -0.18 | -2.10 | 36468.40 | 3076.71 | 2.52 |
日K线
周K线
月K线
