晨化股份(300610)股票信息
| 股票代码 | 300610 |
| 股票名称 | 晨化股份 |
| 最新价/元 | 9.40 |
| 涨跌额/元 | -1.25 |
| 涨跌幅/% | -11.74 |
| 买入/元 | 9.40 |
| 卖出/元 | 9.41 |
| 昨收/元 | 10.65 |
| 今开/元 | 10.20 |
| 最高/元 | 10.40 |
| 最低/元 | 9.40 |
| 成交量/手 | 86934.10 |
| 成交额/万 | 8601.26 |
| 股净值/元 | 32.41 |
| 市净率 | 1.80 |
| 总市值/万 | 199368.34 |
| 流通值/万 | 151563.32 |
| 换手率/% | 5.39 |
| 入市日期 | 2017-02-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
晨化股份(300610)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 | 10.20 | 9.40 | -1.25 | -11.74 | 86934.10 | 8601.26 | 5.39 |
| 2024-10-08 | 11.23 | 10.65 | 0.92 | 9.46 | 124510.01 | 13290.89 | 7.72 |
| 2024-09-30 | 9.10 | 9.73 | 1.06 | 12.23 | 95143.75 | 8933.38 | 5.90 |
| 2024-09-27 | 8.50 | 8.67 | 0.37 | 4.46 | 40126.50 | 3440.05 | 2.49 |
| 2024-09-26 | 8.11 | 8.30 | 0.20 | 2.47 | 23126.00 | 1896.29 | 1.43 |
| 2024-09-25 | 8.19 | 8.10 | 0.00 | 0.00 | 32187.00 | 2639.22 | 2.00 |
| 2024-09-24 | 7.86 | 8.10 | 0.30 | 3.85 | 19880.21 | 1588.49 | 1.23 |
| 2024-09-23 | 7.90 | 7.80 | -0.03 | -0.38 | 14840.00 | 1160.62 | 0.92 |
| 2024-09-20 | 7.96 | 7.83 | -0.11 | -1.39 | 10438.00 | 817.86 | 0.65 |
| 2024-09-19 | 7.69 | 7.94 | 0.28 | 3.66 | 17340.00 | 1363.20 | 1.08 |
| 2024-09-18 | 7.82 | 7.66 | -0.16 | -2.05 | 15547.00 | 1188.28 | 0.96 |
| 2024-09-13 | 8.05 | 7.82 | -0.24 | -2.98 | 20196.26 | 1593.91 | 1.25 |
| 2024-09-12 | 8.14 | 8.06 | -0.08 | -0.98 | 13671.76 | 1110.24 | 0.85 |
| 2024-09-11 | 8.16 | 8.14 | -0.02 | -0.25 | 16591.00 | 1356.46 | 1.03 |
| 2024-09-10 | 8.13 | 8.16 | 0.03 | 0.37 | 12962.00 | 1050.23 | 0.80 |
| 2024-09-09 | 8.20 | 8.13 | -0.09 | -1.10 | 13858.00 | 1130.36 | 0.86 |
| 2024-09-06 | 8.48 | 8.22 | -0.21 | -2.49 | 17203.06 | 1426.98 | 1.07 |
| 2024-09-05 | 8.46 | 8.43 | -0.01 | -0.12 | 19172.00 | 1615.30 | 1.19 |
| 2024-09-04 | 8.44 | 8.44 | 0.00 | 0.00 | 16761.06 | 1419.07 | 1.04 |
| 2024-09-03 | 8.37 | 8.44 | 0.06 | 0.72 | 12950.20 | 1093.58 | 0.80 |
| 2024-09-02 | 8.51 | 8.38 | -0.12 | -1.41 | 16224.00 | 1372.59 | 1.01 |
| 2024-08-30 | 8.32 | 8.50 | 0.10 | 1.19 | 21635.50 | 1837.69 | 1.34 |
| 2024-08-29 | 8.19 | 8.40 | 0.16 | 1.94 | 16620.40 | 1381.56 | 1.03 |
| 2024-08-28 | 8.18 | 8.24 | 0.06 | 0.73 | 15849.40 | 1307.54 | 0.98 |
| 2024-08-27 | 8.36 | 8.18 | -0.10 | -1.21 | 11585.00 | 950.59 | 0.72 |
| 2024-08-26 | 8.13 | 8.28 | 0.22 | 2.73 | 27167.00 | 2240.27 | 1.68 |
| 2024-08-23 | 8.20 | 8.06 | -0.15 | -1.83 | 19375.34 | 1567.06 | 1.20 |
| 2024-08-22 | 8.37 | 8.21 | -0.18 | -2.15 | 23502.06 | 1953.59 | 1.46 |
| 2024-08-21 | 8.34 | 8.39 | -0.06 | -0.71 | 29264.00 | 2470.24 | 1.81 |
| 2024-08-20 | 8.53 | 8.45 | -0.04 | -0.47 | 50909.70 | 4387.28 | 3.16 |
| 2024-08-19 | 8.40 | 8.49 | 0.13 | 1.56 | 32001.90 | 2709.08 | 1.98 |
| 2024-08-16 | 8.45 | 8.36 | -0.08 | -0.95 | 22525.00 | 1888.89 | 1.40 |
| 2024-08-15 | 8.44 | 8.44 | 0.03 | 0.36 | 24335.49 | 2041.35 | 1.51 |
| 2024-08-14 | 8.48 | 8.41 | -0.01 | -0.12 | 15157.49 | 1273.24 | 0.94 |
| 2024-08-13 | 8.31 | 8.42 | 0.14 | 1.69 | 12734.90 | 1062.32 | 0.79 |
| 2024-08-12 | 8.31 | 8.28 | -0.08 | -0.96 | 11254.40 | 935.35 | 0.70 |
| 2024-08-09 | 8.48 | 8.36 | -0.04 | -0.48 | 14482.50 | 1219.91 | 0.90 |
| 2024-08-08 | 8.39 | 8.40 | -0.03 | -0.36 | 11734.00 | 983.16 | 0.73 |
| 2024-08-07 | 8.35 | 8.43 | 0.06 | 0.72 | 12470.00 | 1048.27 | 0.77 |
| 2024-08-06 | 8.31 | 8.37 | 0.16 | 1.95 | 13856.00 | 1150.97 | 0.86 |
| 2024-08-05 | 8.41 | 8.21 | -0.25 | -2.96 | 20993.50 | 1751.46 | 1.30 |
| 2024-08-02 | 8.47 | 8.46 | -0.09 | -1.05 | 22649.00 | 1936.34 | 1.40 |
| 2024-08-01 | 8.62 | 8.55 | -0.03 | -0.35 | 15301.00 | 1311.44 | 0.95 |
| 2024-07-31 | 8.40 | 8.58 | 0.23 | 2.75 | 23896.50 | 2032.24 | 1.48 |
| 2024-07-30 | 8.25 | 8.35 | -0.02 | -0.24 | 13009.50 | 1085.26 | 0.82 |
| 2024-07-29 | 8.40 | 8.37 | -0.06 | -0.71 | 17116.50 | 1432.00 | 1.08 |
| 2024-07-26 | 8.22 | 8.43 | 0.21 | 2.56 | 21433.00 | 1799.57 | 1.35 |
| 2024-07-25 | 8.12 | 8.22 | 0.09 | 1.11 | 15059.00 | 1235.41 | 0.95 |
| 2024-07-24 | 8.33 | 8.13 | -0.20 | -2.40 | 21369.90 | 1750.82 | 1.34 |
| 2024-07-23 | 8.39 | 8.33 | -0.19 | -2.23 | 19900.00 | 1671.60 | 1.25 |
| 2024-07-22 | 8.56 | 8.52 | 0.02 | 0.24 | 12961.80 | 1103.69 | 0.81 |
| 2024-07-19 | 8.42 | 8.50 | 0.01 | 0.12 | 16434.00 | 1399.21 | 1.03 |
| 2024-07-18 | 8.43 | 8.49 | -0.09 | -1.05 | 23050.50 | 1939.53 | 1.45 |
| 2024-07-17 | 8.63 | 8.58 | 0.05 | 0.59 | 33643.34 | 2915.46 | 2.11 |
| 2024-07-16 | 8.64 | 8.53 | -0.13 | -1.50 | 22699.24 | 1931.82 | 1.43 |
| 2024-07-15 | 8.78 | 8.66 | -0.15 | -1.70 | 21356.83 | 1854.97 | 1.34 |
| 2024-07-12 | 8.92 | 8.81 | -0.11 | -1.23 | 31912.00 | 2820.04 | 2.01 |
| 2024-07-11 | 8.76 | 8.92 | 0.23 | 2.65 | 52706.03 | 4676.62 | 3.31 |
| 2024-07-10 | 9.00 | 8.69 | -0.48 | -5.23 | 71616.00 | 6316.31 | 4.50 |
| 2024-07-09 | 8.52 | 9.17 | 0.53 | 6.13 | 85452.40 | 7686.06 | 5.37 |
| 2024-07-08 | 8.67 | 8.64 | -0.03 | -0.35 | 26136.00 | 2275.50 | 1.64 |
| 2024-07-05 | 8.59 | 8.67 | 0.09 | 1.05 | 13735.40 | 1183.53 | 0.86 |
| 2024-07-04 | 8.95 | 8.58 | -0.37 | -4.13 | 20969.00 | 1827.34 | 1.32 |
| 2024-07-03 | 8.96 | 8.95 | -0.04 | -0.45 | 16327.40 | 1461.17 | 1.03 |
| 2024-07-02 | 9.05 | 8.99 | -0.07 | -0.77 | 23210.40 | 2083.05 | 1.46 |
| 2024-07-01 | 8.82 | 9.06 | 0.29 | 3.31 | 33480.30 | 2999.13 | 2.10 |
| 2024-06-28 | 8.71 | 8.77 | 0.07 | 0.81 | 20648.00 | 1818.45 | 1.30 |
| 2024-06-27 | 8.77 | 8.70 | -0.10 | -1.14 | 14844.00 | 1301.97 | 0.93 |
| 2024-06-26 | 8.47 | 8.80 | 0.27 | 3.17 | 24212.00 | 2097.22 | 1.52 |
| 2024-06-25 | 8.40 | 8.53 | 0.16 | 1.91 | 24705.00 | 2111.53 | 1.55 |
| 2024-06-24 | 8.77 | 8.37 | -0.40 | -4.56 | 25042.00 | 2123.43 | 1.57 |
| 2024-06-21 | 8.65 | 8.77 | 0.00 | 0.00 | 18244.30 | 1596.50 | 1.15 |
| 2024-06-20 | 9.01 | 8.77 | -0.23 | -2.56 | 29677.50 | 2648.82 | 1.86 |
| 2024-06-19 | 9.19 | 9.18 | 0.05 | 0.55 | 21867.00 | 2004.98 | 1.37 |
| 2024-06-18 | 9.08 | 9.13 | 0.11 | 1.22 | 19562.40 | 1780.71 | 1.23 |
| 2024-06-17 | 9.06 | 9.02 | -0.05 | -0.55 | 16494.00 | 1486.29 | 1.04 |
| 2024-06-14 | 9.09 | 9.07 | 0.04 | 0.44 | 18891.20 | 1707.68 | 1.19 |
| 2024-06-13 | 9.22 | 9.03 | -0.14 | -1.53 | 22976.40 | 2087.57 | 1.44 |
| 2024-06-12 | 9.01 | 9.17 | 0.19 | 2.12 | 31234.40 | 2868.32 | 1.96 |
| 2024-06-11 | 8.96 | 8.98 | 0.01 | 0.11 | 26850.10 | 2379.75 | 1.69 |
| 2024-06-07 | 8.63 | 8.97 | 0.45 | 5.28 | 54346.90 | 4847.70 | 3.42 |
| 2024-06-06 | 8.99 | 8.52 | -0.41 | -4.59 | 49474.50 | 4273.67 | 3.11 |
| 2024-06-05 | 9.22 | 8.93 | -0.29 | -3.15 | 42281.20 | 3816.46 | 2.66 |
| 2024-06-04 | 9.49 | 9.22 | -0.20 | -2.12 | 45698.00 | 4193.23 | 2.87 |
| 2024-06-03 | 9.65 | 9.42 | -0.35 | -3.58 | 66353.70 | 6281.66 | 4.17 |
| 2024-05-31 | 9.99 | 9.77 | -0.23 | -2.30 | 110408.13 | 10834.15 | 6.94 |
| 2024-05-30 | 9.53 | 10.00 | 0.38 | 3.95 | 155931.43 | 15885.66 | 9.80 |
| 2024-05-29 | 9.59 | 9.62 | 0.07 | 0.73 | 37760.40 | 3628.45 | 2.37 |
| 2024-05-28 | 9.70 | 9.55 | -0.15 | -1.55 | 42969.80 | 4102.19 | 2.70 |
| 2024-05-27 | 9.47 | 9.70 | 0.22 | 2.32 | 33313.00 | 3164.38 | 2.09 |
| 2024-05-24 | 9.56 | 9.48 | -0.03 | -0.32 | 36337.80 | 3451.46 | 2.28 |
| 2024-05-23 | 9.68 | 9.51 | -0.24 | -2.46 | 40451.00 | 3862.33 | 2.54 |
| 2024-05-22 | 9.75 | 9.75 | 0.04 | 0.41 | 56744.70 | 5496.10 | 3.57 |
| 2024-05-21 | 9.94 | 9.71 | -0.31 | -3.09 | 59359.60 | 5803.84 | 3.73 |
| 2024-05-20 | 9.97 | 10.02 | 0.05 | 0.50 | 73447.00 | 7350.30 | 4.62 |
| 2024-05-17 | 10.13 | 9.97 | -0.31 | -3.02 | 92630.83 | 9261.15 | 5.82 |
| 2024-05-16 | 10.40 | 10.28 | 0.08 | 0.78 | 79945.00 | 8325.58 | 5.02 |
| 2024-05-15 | 10.35 | 10.20 | -0.34 | -3.23 | 85437.40 | 8790.34 | 5.37 |
| 2024-05-14 | 10.09 | 10.54 | 0.34 | 3.33 | 138516.23 | 14591.85 | 8.70 |
| 2024-05-13 | 10.03 | 10.20 | -0.04 | -0.39 | 74674.00 | 7658.27 | 4.69 |
日K线
周K线
月K线
