飞荣达(300602)股票信息
| 股票代码 | 300602 |
| 股票名称 | 飞荣达 |
| 最新价/元 | 21.09 |
| 涨跌额/元 | 3.14 |
| 涨跌幅/% | 17.49 |
| 买入/元 | 21.09 |
| 卖出/元 | 21.10 |
| 昨收/元 | 17.95 |
| 今开/元 | 21.50 |
| 最高/元 | 21.50 |
| 最低/元 | 18.67 |
| 成交量/手 | 618290.87 |
| 成交额/万 | 125029.44 |
| 股净值/元 | 111.00 |
| 市净率 | 3.25 |
| 总市值/万 | 1223233.56 |
| 流通值/万 | 826253.41 |
| 换手率/% | 15.78 |
| 入市日期 | 2017-01-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
飞荣达(300602)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 | 21.50 | 21.09 | 3.14 | 17.49 | 618290.87 | 125029.44 | 15.78 |
| 2024-09-30 | 16.51 | 17.95 | 2.49 | 16.11 | 489750.86 | 83811.45 | 12.50 |
| 2024-09-27 | 14.65 | 15.46 | 0.98 | 6.77 | 329004.07 | 49908.36 | 8.40 |
| 2024-09-26 | 14.10 | 14.48 | 0.33 | 2.33 | 208616.44 | 29653.98 | 5.32 |
| 2024-09-25 | 14.28 | 14.15 | -0.13 | -0.91 | 237584.83 | 33995.09 | 6.06 |
| 2024-09-24 | 13.87 | 14.28 | 0.48 | 3.48 | 209688.21 | 29288.72 | 5.35 |
| 2024-09-23 | 13.81 | 13.80 | -0.01 | -0.07 | 123771.00 | 17222.61 | 3.16 |
| 2024-09-20 | 13.98 | 13.81 | -0.08 | -0.58 | 105757.58 | 14669.94 | 2.70 |
| 2024-09-19 | 13.90 | 13.89 | 0.11 | 0.80 | 128985.91 | 17896.78 | 3.29 |
| 2024-09-18 | 13.94 | 13.78 | -0.15 | -1.08 | 92939.00 | 12769.00 | 2.37 |
| 2024-09-13 | 14.27 | 13.93 | -0.36 | -2.52 | 97109.00 | 13671.64 | 2.48 |
| 2024-09-12 | 14.63 | 14.29 | -0.18 | -1.24 | 113111.73 | 16306.68 | 2.89 |
| 2024-09-11 | 14.80 | 14.47 | -0.56 | -3.73 | 185943.10 | 27058.75 | 4.75 |
| 2024-09-10 | 13.85 | 15.03 | 1.17 | 8.44 | 332064.57 | 48428.22 | 8.48 |
| 2024-09-09 | 14.08 | 13.86 | -0.19 | -1.35 | 129141.57 | 17983.82 | 3.30 |
| 2024-09-06 | 14.85 | 14.05 | -0.87 | -5.83 | 228535.88 | 32732.33 | 5.83 |
| 2024-09-05 | 14.85 | 14.92 | 0.15 | 1.02 | 179350.40 | 26646.47 | 4.58 |
| 2024-09-04 | 14.96 | 14.77 | -0.42 | -2.77 | 192215.15 | 28314.81 | 4.91 |
| 2024-09-03 | 15.16 | 15.19 | -0.08 | -0.52 | 211943.25 | 32106.29 | 5.41 |
| 2024-09-02 | 15.65 | 15.27 | -0.32 | -2.05 | 302278.95 | 47131.43 | 7.72 |
| 2024-08-30 | 15.37 | 15.59 | 0.36 | 2.36 | 474256.53 | 74855.68 | 12.11 |
| 2024-08-29 | 14.56 | 15.23 | 0.45 | 3.05 | 303419.64 | 45510.47 | 7.74 |
| 2024-08-28 | 14.83 | 14.78 | -0.10 | -0.67 | 198499.05 | 29254.42 | 5.07 |
| 2024-08-27 | 15.07 | 14.88 | -0.52 | -3.38 | 223325.59 | 33508.34 | 5.70 |
| 2024-08-26 | 15.37 | 15.40 | 0.22 | 1.45 | 346174.66 | 53272.93 | 8.84 |
| 2024-08-23 | 14.39 | 15.18 | 0.64 | 4.40 | 352405.82 | 52992.13 | 9.00 |
| 2024-08-22 | 14.96 | 14.54 | -0.56 | -3.71 | 239684.31 | 35402.52 | 6.12 |
| 2024-08-21 | 14.62 | 15.10 | 0.11 | 0.73 | 318308.46 | 48406.40 | 8.12 |
| 2024-08-20 | 14.58 | 14.99 | 0.11 | 0.74 | 305387.62 | 45505.90 | 7.79 |
| 2024-08-19 | 15.01 | 14.88 | 0.26 | 1.78 | 371312.84 | 56056.31 | 9.48 |
| 2024-08-16 | 13.91 | 14.62 | 0.69 | 4.95 | 289066.33 | 41832.08 | 7.38 |
| 2024-08-15 | 13.35 | 13.93 | 0.43 | 3.19 | 147962.26 | 20421.92 | 3.78 |
| 2024-08-14 | 13.50 | 13.50 | 0.17 | 1.28 | 66967.07 | 9035.67 | 1.71 |
| 2024-08-13 | 13.06 | 13.33 | 0.23 | 1.76 | 41691.85 | 5524.48 | 1.06 |
| 2024-08-12 | 13.32 | 13.10 | -0.23 | -1.73 | 54668.26 | 7226.04 | 1.40 |
| 2024-08-09 | 13.28 | 13.33 | 0.06 | 0.45 | 66892.62 | 8994.90 | 1.71 |
| 2024-08-08 | 13.28 | 13.27 | -0.08 | -0.60 | 67144.74 | 8881.27 | 1.71 |
| 2024-08-07 | 13.40 | 13.35 | 0.01 | 0.08 | 51235.80 | 6860.77 | 1.31 |
| 2024-08-06 | 13.46 | 13.34 | 0.17 | 1.29 | 56202.57 | 7506.26 | 1.43 |
| 2024-08-05 | 13.65 | 13.17 | -0.67 | -4.84 | 119670.00 | 16158.24 | 3.05 |
| 2024-08-02 | 14.21 | 13.84 | -0.46 | -3.22 | 110231.47 | 15408.81 | 2.81 |
| 2024-08-01 | 14.56 | 14.30 | -0.16 | -1.11 | 108043.67 | 15575.02 | 2.76 |
| 2024-07-31 | 13.98 | 14.46 | 0.57 | 4.10 | 141307.63 | 20213.54 | 3.61 |
| 2024-07-30 | 13.75 | 13.89 | -0.01 | -0.07 | 64361.10 | 8904.06 | 1.64 |
| 2024-07-29 | 13.95 | 13.90 | -0.05 | -0.36 | 67085.76 | 9335.73 | 1.71 |
| 2024-07-26 | 13.77 | 13.95 | 0.14 | 1.01 | 81546.99 | 11358.48 | 2.08 |
| 2024-07-25 | 13.72 | 13.81 | -0.24 | -1.71 | 131753.95 | 17982.65 | 3.36 |
| 2024-07-24 | 14.06 | 14.05 | 0.18 | 1.30 | 140523.68 | 20134.54 | 3.59 |
| 2024-07-23 | 14.34 | 13.87 | -0.55 | -3.81 | 99241.83 | 13951.56 | 2.53 |
| 2024-07-22 | 14.43 | 14.42 | 0.16 | 1.12 | 99547.82 | 14399.66 | 2.54 |
| 2024-07-19 | 14.24 | 14.26 | 0.02 | 0.14 | 105196.00 | 15103.71 | 2.69 |
| 2024-07-18 | 14.00 | 14.24 | -0.03 | -0.21 | 133118.18 | 18759.07 | 3.40 |
| 2024-07-17 | 14.88 | 14.27 | -0.65 | -4.36 | 176922.82 | 25675.89 | 4.52 |
| 2024-07-16 | 15.15 | 14.92 | 0.41 | 2.83 | 271857.39 | 40576.80 | 6.94 |
| 2024-07-15 | 14.68 | 14.51 | -0.24 | -1.63 | 85938.57 | 12490.26 | 2.19 |
| 2024-07-12 | 14.69 | 14.75 | -0.13 | -0.87 | 100983.37 | 14793.18 | 2.58 |
| 2024-07-11 | 14.82 | 14.88 | 0.29 | 1.99 | 154386.11 | 22868.27 | 3.94 |
| 2024-07-10 | 14.70 | 14.59 | -0.11 | -0.75 | 126073.25 | 18444.83 | 3.22 |
| 2024-07-09 | 13.75 | 14.70 | 0.98 | 7.14 | 195164.20 | 27946.85 | 4.98 |
| 2024-07-08 | 14.12 | 13.72 | -0.41 | -2.90 | 89799.66 | 12464.04 | 2.29 |
| 2024-07-05 | 13.89 | 14.13 | 0.20 | 1.44 | 104166.55 | 14549.18 | 2.66 |
| 2024-07-04 | 14.43 | 13.93 | -0.39 | -2.72 | 112975.00 | 15991.28 | 2.88 |
| 2024-07-03 | 14.45 | 14.32 | -0.13 | -0.90 | 97977.49 | 14028.41 | 2.50 |
| 2024-07-02 | 14.70 | 14.45 | -0.31 | -2.10 | 117926.00 | 17087.40 | 3.01 |
| 2024-07-01 | 15.02 | 14.76 | -0.35 | -2.32 | 156794.26 | 23067.92 | 4.00 |
| 2024-06-28 | 14.00 | 15.11 | 1.06 | 7.54 | 290874.24 | 43807.66 | 7.42 |
| 2024-06-27 | 14.19 | 14.05 | -0.27 | -1.89 | 104622.54 | 14954.21 | 2.67 |
| 2024-06-26 | 13.78 | 14.32 | 0.46 | 3.32 | 102967.01 | 14416.06 | 2.63 |
| 2024-06-25 | 14.07 | 13.86 | -0.13 | -0.93 | 124528.94 | 17261.15 | 3.18 |
| 2024-06-24 | 14.72 | 13.99 | -0.79 | -5.35 | 121539.92 | 17427.43 | 3.10 |
| 2024-06-21 | 14.71 | 14.78 | -0.05 | -0.34 | 83765.87 | 12397.06 | 2.14 |
| 2024-06-20 | 15.21 | 14.83 | -0.48 | -3.14 | 129756.04 | 19503.18 | 3.31 |
| 2024-06-19 | 15.66 | 15.31 | -0.37 | -2.36 | 147380.93 | 22721.76 | 3.76 |
| 2024-06-18 | 15.44 | 15.68 | 0.10 | 0.64 | 168903.79 | 26430.04 | 4.31 |
| 2024-06-17 | 15.08 | 15.58 | 0.37 | 2.43 | 190797.25 | 29557.90 | 4.87 |
| 2024-06-14 | 14.90 | 15.21 | 0.15 | 1.00 | 144635.69 | 21811.69 | 3.69 |
| 2024-06-13 | 15.18 | 15.06 | -0.20 | -1.31 | 173435.65 | 26331.94 | 4.43 |
| 2024-06-12 | 14.80 | 15.26 | 0.70 | 4.81 | 274072.10 | 41986.01 | 7.00 |
| 2024-06-11 | 14.18 | 14.56 | 0.28 | 1.96 | 147253.85 | 20967.82 | 3.76 |
| 2024-06-07 | 14.61 | 14.28 | -0.17 | -1.18 | 207788.56 | 29978.81 | 5.30 |
| 2024-06-06 | 15.85 | 14.45 | -1.36 | -8.60 | 368063.51 | 54528.92 | 9.39 |
| 2024-06-05 | 15.68 | 15.81 | -0.09 | -0.57 | 235193.98 | 37040.73 | 6.00 |
| 2024-06-04 | 16.28 | 15.90 | -0.83 | -4.96 | 360721.26 | 56984.50 | 9.21 |
| 2024-06-03 | 17.03 | 16.73 | 0.01 | 0.06 | 522371.32 | 88190.42 | 13.33 |
| 2024-05-31 | 16.05 | 16.72 | 1.07 | 6.84 | 612497.55 | 103140.86 | 15.63 |
| 2024-05-30 | 15.98 | 15.65 | -0.64 | -3.93 | 344878.40 | 54936.89 | 8.80 |
| 2024-05-29 | 15.57 | 16.29 | 0.80 | 5.17 | 465274.96 | 74586.76 | 11.88 |
| 2024-05-28 | 15.63 | 15.52 | -0.33 | -2.08 | 294655.98 | 45586.85 | 7.52 |
| 2024-05-27 | 16.27 | 15.85 | -0.98 | -5.82 | 480969.82 | 77180.16 | 12.28 |
| 2024-05-24 | 15.90 | 16.83 | 0.61 | 3.76 | 740632.17 | 124449.70 | 18.90 |
| 2024-05-23 | 14.79 | 16.22 | 1.54 | 10.49 | 489634.92 | 78076.04 | 12.50 |
| 2024-05-22 | 14.50 | 14.68 | -0.02 | -0.14 | 92506.24 | 13413.71 | 2.36 |
| 2024-05-21 | 14.41 | 14.70 | 0.22 | 1.52 | 115261.10 | 16986.83 | 2.94 |
| 2024-05-20 | 14.60 | 14.48 | -0.03 | -0.21 | 64591.45 | 9351.48 | 1.65 |
| 2024-05-17 | 14.05 | 14.51 | 0.46 | 3.27 | 81474.48 | 11661.16 | 2.08 |
| 2024-05-16 | 14.18 | 14.05 | -0.25 | -1.75 | 80047.87 | 11319.99 | 2.07 |
| 2024-05-15 | 14.38 | 14.30 | 0.04 | 0.28 | 80304.81 | 11593.63 | 2.08 |
| 2024-05-14 | 14.24 | 14.26 | 0.11 | 0.78 | 61883.05 | 8891.99 | 1.60 |
| 2024-05-13 | 14.14 | 14.15 | -0.23 | -1.60 | 76762.98 | 10946.15 | 1.99 |
| 2024-05-10 | 14.90 | 14.38 | -0.47 | -3.17 | 89010.05 | 12893.78 | 2.30 |
日K线
周K线
月K线
