汇纳科技(300609)股票信息
| 股票代码 | 300609 |
| 股票名称 | 汇纳科技 |
| 最新价/元 | 37.62 |
| 涨跌额/元 | 1.08 |
| 涨跌幅/% | 2.96 |
| 买入/元 | 37.62 |
| 卖出/元 | 37.63 |
| 昨收/元 | 36.54 |
| 今开/元 | 34.57 |
| 最高/元 | 40.09 |
| 最低/元 | 33.38 |
| 成交量/手 | 168691.24 |
| 成交额/万 | 62214.87 |
| 股净值/元 | -135.18 |
| 市净率 | 4.34 |
| 总市值/万 | 451870.32 |
| 流通值/万 | 451038.64 |
| 换手率/% | 14.07 |
| 入市日期 | 2017-02-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
汇纳科技(300609)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 34.57 | 37.62 | 1.08 | 2.96 | 168691.24 | 62214.87 | 14.07 |
| 2024-10-08 | 36.00 | 36.54 | 6.09 | 20.00 | 168827.59 | 60061.92 | 14.08 |
| 2024-09-30 | 27.69 | 30.45 | 3.93 | 14.82 | 105399.00 | 30780.81 | 8.79 |
| 2024-09-27 | 24.46 | 26.52 | 2.18 | 8.96 | 78174.96 | 20067.59 | 6.52 |
| 2024-09-26 | 23.77 | 24.34 | 0.79 | 3.36 | 57495.96 | 13785.86 | 4.80 |
| 2024-09-25 | 23.63 | 23.55 | 0.22 | 0.94 | 52446.96 | 12488.05 | 4.37 |
| 2024-09-24 | 22.99 | 23.33 | 0.32 | 1.39 | 50472.00 | 11662.23 | 4.21 |
| 2024-09-23 | 22.85 | 23.01 | 0.23 | 1.01 | 50413.56 | 11636.76 | 4.20 |
| 2024-09-20 | 21.72 | 22.78 | 1.18 | 5.46 | 49159.00 | 10954.77 | 4.10 |
| 2024-09-19 | 21.70 | 21.60 | -0.01 | -0.05 | 30300.80 | 6524.67 | 2.53 |
| 2024-09-18 | 21.36 | 21.61 | 0.28 | 1.31 | 34987.00 | 7687.96 | 2.92 |
| 2024-09-13 | 22.28 | 21.33 | -1.03 | -4.61 | 34504.00 | 7496.87 | 2.88 |
| 2024-09-12 | 22.38 | 22.36 | 0.27 | 1.22 | 39343.00 | 8886.30 | 3.28 |
| 2024-09-11 | 22.80 | 22.09 | -0.97 | -4.21 | 45984.00 | 10239.50 | 3.84 |
| 2024-09-10 | 22.27 | 23.06 | 0.79 | 3.55 | 46872.56 | 10686.81 | 3.91 |
| 2024-09-09 | 22.21 | 22.27 | 0.12 | 0.54 | 32876.00 | 7299.16 | 2.74 |
| 2024-09-06 | 22.60 | 22.15 | -0.38 | -1.69 | 48790.80 | 11163.23 | 4.07 |
| 2024-09-05 | 22.48 | 22.53 | 0.17 | 0.76 | 19890.00 | 4471.85 | 1.66 |
| 2024-09-04 | 22.80 | 22.36 | -0.63 | -2.74 | 35526.00 | 7945.29 | 2.96 |
| 2024-09-03 | 22.66 | 22.99 | 0.21 | 0.92 | 45883.00 | 10499.09 | 3.83 |
| 2024-09-02 | 22.61 | 22.78 | -1.20 | -5.00 | 67531.00 | 15485.57 | 5.63 |
| 2024-08-30 | 21.20 | 23.98 | 3.00 | 14.30 | 121042.00 | 28717.16 | 10.10 |
| 2024-08-29 | 21.93 | 20.98 | -0.77 | -3.54 | 41158.00 | 8818.72 | 3.43 |
| 2024-08-28 | 21.28 | 21.75 | 0.16 | 0.74 | 30985.01 | 6729.11 | 2.58 |
| 2024-08-27 | 21.59 | 21.59 | -0.64 | -2.88 | 34574.00 | 7487.45 | 2.88 |
| 2024-08-26 | 22.41 | 22.23 | -0.67 | -2.93 | 54353.00 | 12064.51 | 4.53 |
| 2024-08-23 | 21.76 | 22.90 | 1.14 | 5.24 | 74922.12 | 17071.75 | 6.25 |
| 2024-08-22 | 22.75 | 21.76 | -1.51 | -6.49 | 75705.00 | 17100.66 | 6.31 |
| 2024-08-21 | 22.20 | 23.27 | 1.14 | 5.15 | 82851.40 | 18952.03 | 6.91 |
| 2024-08-20 | 21.33 | 22.13 | 0.10 | 0.45 | 69636.51 | 15315.84 | 5.81 |
| 2024-08-19 | 22.50 | 22.03 | -0.22 | -0.99 | 117899.91 | 27159.42 | 9.83 |
| 2024-08-16 | 20.89 | 22.25 | 1.21 | 5.75 | 75569.53 | 16605.29 | 6.30 |
| 2024-08-15 | 20.24 | 21.04 | 0.67 | 3.29 | 32603.04 | 6774.28 | 2.72 |
| 2024-08-14 | 20.28 | 20.37 | 0.08 | 0.39 | 16713.20 | 3418.15 | 1.39 |
| 2024-08-13 | 19.82 | 20.29 | 0.40 | 2.01 | 14459.00 | 2900.18 | 1.21 |
| 2024-08-12 | 20.20 | 19.89 | -0.32 | -1.58 | 19423.00 | 3913.93 | 1.62 |
| 2024-08-09 | 20.40 | 20.21 | -0.43 | -2.08 | 30120.00 | 6292.30 | 2.51 |
| 2024-08-08 | 20.20 | 20.64 | 0.23 | 1.13 | 18969.96 | 3891.99 | 1.58 |
| 2024-08-07 | 20.30 | 20.41 | 0.06 | 0.30 | 17220.00 | 3547.47 | 1.44 |
| 2024-08-06 | 20.40 | 20.35 | 0.02 | 0.10 | 24611.00 | 5001.93 | 2.05 |
| 2024-08-05 | 20.58 | 20.33 | -0.55 | -2.63 | 35407.00 | 7310.79 | 2.95 |
| 2024-08-02 | 21.00 | 20.88 | -0.40 | -1.88 | 37072.00 | 7747.00 | 3.09 |
| 2024-08-01 | 19.68 | 21.28 | 1.45 | 7.31 | 71709.00 | 14965.35 | 5.98 |
| 2024-07-31 | 19.23 | 19.83 | 0.59 | 3.07 | 28485.24 | 5625.73 | 2.38 |
| 2024-07-30 | 18.62 | 19.24 | 0.69 | 3.72 | 31806.24 | 6064.18 | 2.65 |
| 2024-07-29 | 18.34 | 18.55 | 0.21 | 1.15 | 17960.00 | 3305.97 | 1.50 |
| 2024-07-26 | 17.93 | 18.34 | 0.27 | 1.49 | 14264.00 | 2608.42 | 1.19 |
| 2024-07-25 | 18.17 | 18.07 | -0.13 | -0.71 | 19809.00 | 3592.34 | 1.65 |
| 2024-07-24 | 18.73 | 18.20 | -0.65 | -3.45 | 27063.00 | 5045.50 | 2.26 |
| 2024-07-23 | 19.15 | 18.85 | -0.45 | -2.33 | 30527.00 | 5878.17 | 2.55 |
| 2024-07-22 | 18.45 | 19.30 | 1.12 | 6.16 | 32215.00 | 6073.07 | 2.69 |
| 2024-07-19 | 18.21 | 18.18 | -0.03 | -0.17 | 19357.00 | 3549.93 | 1.61 |
| 2024-07-18 | 18.68 | 18.21 | -0.48 | -2.57 | 20308.00 | 3678.35 | 1.69 |
| 2024-07-17 | 19.80 | 18.69 | -0.99 | -5.03 | 20419.00 | 3897.53 | 1.70 |
| 2024-07-16 | 19.44 | 19.68 | 0.20 | 1.03 | 20625.00 | 3998.02 | 1.72 |
| 2024-07-15 | 19.98 | 19.48 | -0.52 | -2.60 | 19102.00 | 3750.96 | 1.59 |
| 2024-07-12 | 19.23 | 20.00 | 0.73 | 3.79 | 39356.00 | 7785.72 | 3.28 |
| 2024-07-11 | 18.57 | 19.27 | 0.97 | 5.30 | 27671.00 | 5250.00 | 2.31 |
| 2024-07-10 | 18.60 | 18.30 | -0.32 | -1.72 | 17664.00 | 3243.05 | 1.47 |
| 2024-07-09 | 18.90 | 18.62 | -0.03 | -0.16 | 30805.00 | 5680.35 | 2.57 |
| 2024-07-08 | 19.30 | 18.65 | -0.96 | -4.90 | 23245.49 | 4409.67 | 1.94 |
| 2024-07-05 | 19.40 | 19.61 | 0.21 | 1.08 | 26410.00 | 5182.10 | 2.20 |
| 2024-07-04 | 20.20 | 19.40 | -1.17 | -5.69 | 40233.89 | 7942.98 | 3.36 |
| 2024-07-03 | 19.78 | 20.57 | 0.50 | 2.49 | 55496.58 | 11282.24 | 4.63 |
| 2024-07-02 | 20.00 | 20.07 | 0.05 | 0.25 | 47257.53 | 9567.71 | 3.94 |
| 2024-07-01 | 19.62 | 20.02 | 0.13 | 0.65 | 29967.00 | 5915.61 | 2.50 |
| 2024-06-28 | 19.43 | 19.89 | 0.26 | 1.33 | 54156.00 | 10741.08 | 4.52 |
| 2024-06-27 | 19.50 | 19.63 | 0.20 | 1.03 | 69565.00 | 13837.81 | 5.80 |
| 2024-06-26 | 17.93 | 19.43 | 1.48 | 8.25 | 36525.00 | 6833.30 | 3.05 |
| 2024-06-25 | 18.38 | 17.95 | -0.16 | -0.88 | 16454.02 | 2956.00 | 1.37 |
| 2024-06-24 | 18.40 | 18.11 | -0.52 | -2.79 | 26071.00 | 4721.88 | 2.17 |
| 2024-06-21 | 18.57 | 18.63 | 0.09 | 0.49 | 20097.02 | 3737.89 | 1.68 |
| 2024-06-20 | 19.00 | 18.54 | -0.56 | -2.93 | 24877.40 | 4680.29 | 2.07 |
| 2024-06-19 | 19.04 | 19.10 | -0.07 | -0.37 | 33634.40 | 6418.52 | 2.81 |
| 2024-06-18 | 18.64 | 19.17 | 0.63 | 3.40 | 55215.00 | 10367.63 | 4.61 |
| 2024-06-17 | 17.98 | 18.54 | 0.32 | 1.76 | 54060.00 | 9970.63 | 4.51 |
| 2024-06-14 | 17.99 | 18.22 | 0.08 | 0.44 | 39524.00 | 7151.47 | 3.30 |
| 2024-06-13 | 17.69 | 18.14 | -0.46 | -2.47 | 70615.00 | 12856.74 | 5.89 |
| 2024-06-12 | 20.29 | 18.80 | 0.42 | 2.29 | 121164.14 | 23097.06 | 10.11 |
| 2024-06-11 | 16.05 | 18.38 | 2.34 | 14.59 | 95466.00 | 17537.10 | 7.96 |
| 2024-06-07 | 15.77 | 16.04 | 0.64 | 4.16 | 25614.00 | 4059.54 | 2.14 |
| 2024-06-06 | 16.48 | 15.40 | -0.98 | -5.98 | 34038.00 | 5344.06 | 2.84 |
| 2024-06-05 | 16.62 | 16.38 | -0.22 | -1.33 | 19023.00 | 3114.78 | 1.59 |
| 2024-06-04 | 17.10 | 16.60 | -0.50 | -2.92 | 21051.00 | 3495.36 | 1.76 |
| 2024-06-03 | 17.62 | 17.10 | -0.50 | -2.84 | 19613.00 | 3375.30 | 1.64 |
| 2024-05-31 | 16.95 | 17.60 | 0.57 | 3.35 | 20217.00 | 3527.56 | 1.69 |
| 2024-05-30 | 17.29 | 17.03 | -0.24 | -1.39 | 12967.00 | 2220.09 | 1.08 |
| 2024-05-29 | 17.32 | 17.27 | 0.12 | 0.70 | 14655.00 | 2534.62 | 1.22 |
| 2024-05-28 | 17.80 | 17.15 | -0.25 | -1.44 | 17340.00 | 3036.12 | 1.45 |
| 2024-05-27 | 17.30 | 17.40 | 0.04 | 0.23 | 15818.08 | 2715.95 | 1.32 |
| 2024-05-24 | 17.70 | 17.36 | -0.24 | -1.36 | 16287.00 | 2863.16 | 1.36 |
| 2024-05-23 | 18.26 | 17.60 | -0.74 | -4.04 | 27596.00 | 4903.85 | 2.30 |
| 2024-05-22 | 17.92 | 18.34 | 0.39 | 2.17 | 17057.00 | 3107.08 | 1.42 |
| 2024-05-21 | 18.19 | 17.95 | -0.24 | -1.32 | 16148.00 | 2904.26 | 1.35 |
| 2024-05-20 | 18.79 | 18.19 | -0.09 | -0.49 | 18478.00 | 3371.76 | 1.54 |
| 2024-05-17 | 18.34 | 18.28 | -0.18 | -0.98 | 24105.88 | 4395.51 | 2.01 |
| 2024-05-16 | 17.64 | 18.46 | 1.00 | 5.73 | 41310.88 | 7544.52 | 3.45 |
| 2024-05-15 | 17.84 | 17.46 | -0.70 | -3.86 | 24942.88 | 4406.64 | 2.05 |
| 2024-05-14 | 17.54 | 18.16 | 0.80 | 4.61 | 25908.00 | 4628.01 | 2.13 |
| 2024-05-13 | 17.94 | 17.36 | -0.83 | -4.56 | 19252.00 | 3372.36 | 1.58 |
日K线
周K线
月K线
