欣天科技(300615)股票信息
| 股票代码 | 300615 |
| 股票名称 | 欣天科技 |
| 最新价/元 | 11.92 |
| 涨跌额/元 | -2.87 |
| 涨跌幅/% | -19.41 |
| 买入/元 | 11.91 |
| 卖出/元 | 11.92 |
| 昨收/元 | 14.79 |
| 今开/元 | 13.88 |
| 最高/元 | 13.88 |
| 最低/元 | 11.85 |
| 成交量/手 | 175716.64 |
| 成交额/万 | 22734.68 |
| 股净值/元 | 37.25 |
| 市净率 | 4.51 |
| 总市值/万 | 229318.87 |
| 流通值/万 | 156624.15 |
| 换手率/% | 13.37 |
| 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 |
欣天科技(300615)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 | 13.88 | 11.92 | -2.87 | -19.41 | 175716.64 | 22734.68 | 13.37 |
| 2024-10-08 | 15.14 | 14.79 | 1.76 | 13.51 | 267140.64 | 38121.79 | 20.33 |
| 2024-09-30 | 11.66 | 13.03 | 1.69 | 14.90 | 271231.24 | 32955.20 | 20.64 |
| 2024-09-27 | 10.68 | 11.34 | 0.72 | 6.78 | 202215.22 | 22193.65 | 15.39 |
| 2024-09-26 | 10.49 | 10.62 | -0.11 | -1.03 | 155002.40 | 16260.17 | 11.80 |
| 2024-09-25 | 10.09 | 10.73 | 0.57 | 5.61 | 223317.30 | 23236.74 | 17.00 |
| 2024-09-24 | 9.99 | 10.16 | 0.17 | 1.70 | 171851.80 | 17287.74 | 13.08 |
| 2024-09-23 | 9.28 | 9.99 | 0.70 | 7.54 | 185535.04 | 18903.03 | 14.12 |
| 2024-09-20 | 9.29 | 9.29 | 0.05 | 0.54 | 51829.30 | 4827.69 | 3.94 |
| 2024-09-19 | 9.10 | 9.24 | 0.19 | 2.10 | 49354.00 | 4542.65 | 3.76 |
| 2024-09-18 | 9.28 | 9.05 | -0.25 | -2.69 | 67498.00 | 6136.78 | 5.14 |
| 2024-09-13 | 9.83 | 9.30 | -0.82 | -8.10 | 124041.16 | 11886.92 | 9.47 |
| 2024-09-12 | 9.94 | 10.12 | 0.33 | 3.37 | 152875.09 | 15437.00 | 11.67 |
| 2024-09-11 | 9.85 | 9.79 | -0.15 | -1.51 | 42808.00 | 4194.03 | 3.27 |
| 2024-09-10 | 9.65 | 9.94 | 0.29 | 3.01 | 64538.00 | 6326.01 | 4.93 |
| 2024-09-09 | 9.52 | 9.65 | 0.05 | 0.52 | 37274.70 | 3584.82 | 2.85 |
| 2024-09-06 | 9.85 | 9.60 | -0.26 | -2.64 | 54700.30 | 5299.34 | 4.18 |
| 2024-09-05 | 9.67 | 9.86 | 0.23 | 2.39 | 78218.95 | 7651.96 | 5.97 |
| 2024-09-04 | 10.19 | 9.63 | -0.33 | -3.31 | 97437.64 | 9582.75 | 7.44 |
| 2024-09-03 | 9.98 | 9.96 | -0.02 | -0.20 | 61472.00 | 6111.21 | 4.69 |
| 2024-09-02 | 10.13 | 9.98 | -0.16 | -1.58 | 80717.00 | 8153.38 | 6.16 |
| 2024-08-30 | 9.85 | 10.14 | 0.25 | 2.53 | 127117.70 | 12910.49 | 9.70 |
| 2024-08-29 | 9.76 | 9.89 | 0.10 | 1.02 | 71893.86 | 7021.58 | 5.49 |
| 2024-08-28 | 9.70 | 9.79 | 0.01 | 0.10 | 64649.86 | 6254.86 | 4.93 |
| 2024-08-27 | 9.83 | 9.78 | -0.23 | -2.30 | 81854.86 | 7929.27 | 6.25 |
| 2024-08-26 | 9.99 | 10.01 | 0.02 | 0.20 | 68006.00 | 6784.71 | 5.19 |
| 2024-08-23 | 9.84 | 9.99 | 0.03 | 0.30 | 82358.28 | 8194.56 | 6.29 |
| 2024-08-22 | 10.32 | 9.96 | -0.42 | -4.05 | 118075.00 | 12093.17 | 9.01 |
| 2024-08-21 | 10.30 | 10.38 | 0.12 | 1.17 | 105208.98 | 10810.33 | 8.03 |
| 2024-08-20 | 10.43 | 10.26 | -0.29 | -2.75 | 111212.18 | 11483.21 | 8.49 |
| 2024-08-19 | 10.70 | 10.55 | -0.23 | -2.13 | 137854.00 | 14625.85 | 10.52 |
| 2024-08-16 | 11.15 | 10.78 | -0.47 | -4.18 | 222135.78 | 24378.70 | 16.96 |
| 2024-08-15 | 11.45 | 11.25 | -0.74 | -6.17 | 246560.35 | 27669.99 | 18.82 |
| 2024-08-14 | 11.43 | 11.99 | 0.10 | 0.84 | 293708.98 | 34779.10 | 22.42 |
| 2024-08-13 | 11.72 | 11.89 | -1.12 | -8.61 | 331411.89 | 39086.79 | 25.30 |
| 2024-08-12 | 15.00 | 13.01 | -3.25 | -19.99 | 374652.04 | 50440.28 | 28.60 |
| 2024-08-09 | 12.92 | 16.26 | 2.71 | 20.00 | 469662.76 | 69954.43 | 35.85 |
| 2024-08-08 | 11.97 | 13.55 | 2.26 | 20.02 | 411972.50 | 53400.10 | 31.45 |
| 2024-08-07 | 9.39 | 11.29 | 1.88 | 19.98 | 135318.84 | 14704.98 | 10.33 |
| 2024-08-06 | 8.80 | 9.41 | 0.71 | 8.16 | 91259.77 | 8656.05 | 6.97 |
| 2024-08-05 | 9.08 | 8.70 | -0.42 | -4.61 | 22411.00 | 2000.81 | 1.71 |
| 2024-08-02 | 9.35 | 9.12 | -0.26 | -2.77 | 21596.00 | 1990.67 | 1.65 |
| 2024-08-01 | 9.40 | 9.38 | -0.01 | -0.11 | 27481.00 | 2583.10 | 2.10 |
| 2024-07-31 | 9.14 | 9.39 | 0.11 | 1.19 | 39335.74 | 3668.70 | 3.00 |
| 2024-07-30 | 9.42 | 9.28 | -0.25 | -2.62 | 51883.03 | 4833.63 | 3.96 |
| 2024-07-29 | 8.80 | 9.53 | 0.78 | 8.91 | 82044.30 | 7798.40 | 6.26 |
| 2024-07-26 | 8.47 | 8.75 | 0.28 | 3.31 | 15851.70 | 1384.42 | 1.21 |
| 2024-07-25 | 8.49 | 8.47 | -0.04 | -0.47 | 13316.34 | 1123.68 | 1.02 |
| 2024-07-24 | 8.60 | 8.51 | -0.09 | -1.05 | 12850.00 | 1098.71 | 0.98 |
| 2024-07-23 | 8.69 | 8.60 | -0.16 | -1.83 | 14323.34 | 1251.55 | 1.09 |
| 2024-07-22 | 8.53 | 8.76 | 0.22 | 2.58 | 14454.00 | 1256.34 | 1.10 |
| 2024-07-19 | 8.29 | 8.54 | 0.22 | 2.64 | 15141.00 | 1283.40 | 1.16 |
| 2024-07-18 | 8.42 | 8.32 | -0.19 | -2.23 | 17159.04 | 1410.59 | 1.31 |
| 2024-07-17 | 8.76 | 8.51 | -0.26 | -2.97 | 16591.00 | 1424.72 | 1.27 |
| 2024-07-16 | 8.71 | 8.77 | 0.04 | 0.46 | 12874.34 | 1125.11 | 0.98 |
| 2024-07-15 | 9.05 | 8.73 | -0.32 | -3.54 | 18743.00 | 1652.24 | 1.43 |
| 2024-07-12 | 9.29 | 9.05 | -0.20 | -2.16 | 14788.00 | 1348.79 | 1.13 |
| 2024-07-11 | 9.02 | 9.25 | 0.38 | 4.28 | 21815.04 | 2006.77 | 1.66 |
| 2024-07-10 | 9.02 | 8.87 | -0.10 | -1.12 | 13270.50 | 1186.40 | 1.02 |
| 2024-07-09 | 8.66 | 8.97 | 0.22 | 2.51 | 18892.80 | 1660.98 | 1.44 |
| 2024-07-08 | 9.04 | 8.75 | -0.32 | -3.53 | 16418.70 | 1446.88 | 1.26 |
| 2024-07-05 | 8.89 | 9.07 | 0.15 | 1.68 | 13815.00 | 1236.74 | 1.06 |
| 2024-07-04 | 9.22 | 8.92 | -0.36 | -3.88 | 16462.00 | 1489.50 | 1.26 |
| 2024-07-03 | 9.51 | 9.28 | -0.23 | -2.42 | 11826.00 | 1099.98 | 0.91 |
| 2024-07-02 | 9.39 | 9.51 | 0.12 | 1.28 | 15504.20 | 1475.96 | 1.19 |
| 2024-07-01 | 9.51 | 9.39 | -0.18 | -1.88 | 20113.00 | 1870.86 | 1.55 |
| 2024-06-28 | 9.42 | 9.57 | 0.19 | 2.03 | 21139.00 | 2031.04 | 1.63 |
| 2024-06-27 | 9.46 | 9.38 | -0.11 | -1.16 | 19587.00 | 1860.75 | 1.51 |
| 2024-06-26 | 9.05 | 9.49 | 0.45 | 4.98 | 23999.00 | 2212.71 | 1.85 |
| 2024-06-25 | 9.07 | 9.04 | -0.04 | -0.44 | 20827.74 | 1893.21 | 1.60 |
| 2024-06-24 | 9.64 | 9.08 | -0.60 | -6.20 | 30187.69 | 2793.37 | 2.32 |
| 2024-06-21 | 9.55 | 9.68 | 0.14 | 1.47 | 33430.20 | 3231.65 | 2.57 |
| 2024-06-20 | 9.90 | 9.54 | -0.31 | -3.15 | 17930.52 | 1739.02 | 1.38 |
| 2024-06-19 | 9.94 | 9.85 | 0.00 | 0.00 | 14564.36 | 1441.29 | 1.12 |
| 2024-06-18 | 9.53 | 9.85 | 0.35 | 3.68 | 23042.96 | 2250.51 | 1.77 |
| 2024-06-17 | 9.57 | 9.50 | -0.03 | -0.32 | 16380.00 | 1562.61 | 1.26 |
| 2024-06-14 | 9.37 | 9.53 | 0.16 | 1.71 | 16614.50 | 1568.13 | 1.28 |
| 2024-06-13 | 9.43 | 9.37 | -0.05 | -0.53 | 18689.00 | 1758.45 | 1.44 |
| 2024-06-12 | 9.28 | 9.42 | 0.16 | 1.73 | 14722.50 | 1385.05 | 1.13 |
| 2024-06-11 | 9.20 | 9.26 | 0.11 | 1.20 | 18159.04 | 1645.62 | 1.40 |
| 2024-06-07 | 8.90 | 9.15 | 0.39 | 4.45 | 26586.60 | 2422.05 | 2.04 |
| 2024-06-06 | 9.39 | 8.76 | -0.60 | -6.41 | 34582.00 | 3091.87 | 2.66 |
| 2024-06-05 | 9.58 | 9.36 | -0.16 | -1.68 | 20574.00 | 1934.83 | 1.58 |
| 2024-06-04 | 9.93 | 9.52 | -0.47 | -4.71 | 33528.30 | 3189.46 | 2.58 |
| 2024-06-03 | 10.38 | 9.99 | -0.44 | -4.22 | 30980.00 | 3142.68 | 2.38 |
| 2024-05-31 | 10.07 | 10.43 | 0.36 | 3.58 | 28038.04 | 2899.77 | 2.16 |
| 2024-05-30 | 10.05 | 10.07 | 0.03 | 0.30 | 14222.04 | 1426.36 | 1.09 |
| 2024-05-29 | 10.09 | 10.04 | 0.02 | 0.20 | 15206.00 | 1539.24 | 1.17 |
| 2024-05-28 | 10.03 | 10.02 | -0.01 | -0.10 | 16253.00 | 1629.67 | 1.25 |
| 2024-05-27 | 10.19 | 10.03 | 0.05 | 0.50 | 20529.00 | 2025.98 | 1.58 |
| 2024-05-24 | 10.18 | 9.98 | -0.21 | -2.06 | 15290.00 | 1542.98 | 1.18 |
| 2024-05-23 | 10.44 | 10.19 | -0.25 | -2.40 | 17211.90 | 1758.95 | 1.32 |
| 2024-05-22 | 10.29 | 10.44 | 0.15 | 1.46 | 14505.00 | 1500.22 | 1.12 |
| 2024-05-21 | 10.42 | 10.29 | -0.19 | -1.81 | 18044.00 | 1862.08 | 1.39 |
| 2024-05-20 | 10.57 | 10.48 | -0.08 | -0.76 | 20050.00 | 2114.22 | 1.54 |
| 2024-05-17 | 10.48 | 10.66 | 0.22 | 2.11 | 20118.68 | 2114.18 | 1.55 |
| 2024-05-16 | 10.28 | 10.44 | 0.24 | 2.35 | 18984.90 | 1976.29 | 1.46 |
| 2024-05-15 | 10.35 | 10.20 | -0.09 | -0.88 | 15379.00 | 1584.43 | 1.18 |
| 2024-05-14 | 10.15 | 10.29 | 0.14 | 1.38 | 18689.70 | 1914.38 | 1.44 |
| 2024-05-13 | 10.41 | 10.15 | -0.29 | -2.78 | 22024.00 | 2236.53 | 1.69 |
日K线
周K线
月K线
