扬帆新材(300637)股票信息
| 股票代码 | 300637 |
| 股票名称 | 扬帆新材 |
| 最新价/元 | 11.23 |
| 涨跌额/元 | -2.47 |
| 涨跌幅/% | -18.03 |
| 买入/元 | 11.22 |
| 卖出/元 | 11.23 |
| 昨收/元 | 13.70 |
| 今开/元 | 12.86 |
| 最高/元 | 13.37 |
| 最低/元 | 11.10 |
| 成交量/手 | 427738.31 |
| 成交额/万 | 52809.89 |
| 股净值/元 | -30.05 |
| 市净率 | 3.98 |
| 总市值/万 | 263624.40 |
| 流通值/万 | 263129.27 |
| 换手率/% | 18.26 |
| 入市日期 | 2017-04-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
扬帆新材(300637)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 | 12.86 | 11.23 | -2.47 | -18.03 | 427738.31 | 52809.89 | 18.26 |
| 2024-10-08 | 13.40 | 13.70 | 2.28 | 19.97 | 501309.91 | 65159.63 | 21.40 |
| 2024-09-30 | 10.38 | 11.42 | 1.46 | 14.66 | 459932.14 | 49756.44 | 19.63 |
| 2024-09-27 | 9.31 | 9.96 | 0.78 | 8.50 | 359732.04 | 35184.06 | 15.35 |
| 2024-09-26 | 9.10 | 9.18 | 0.08 | 0.88 | 216721.90 | 19725.07 | 9.25 |
| 2024-09-25 | 8.75 | 9.10 | 0.37 | 4.24 | 287396.37 | 26116.26 | 12.27 |
| 2024-09-24 | 8.38 | 8.73 | 0.34 | 4.05 | 186806.70 | 16064.20 | 7.97 |
| 2024-09-23 | 8.56 | 8.39 | -0.22 | -2.56 | 114252.87 | 9644.74 | 4.88 |
| 2024-09-20 | 8.77 | 8.61 | -0.17 | -1.94 | 165541.50 | 14305.24 | 7.07 |
| 2024-09-19 | 8.40 | 8.78 | 0.38 | 4.52 | 212750.00 | 18718.47 | 9.08 |
| 2024-09-18 | 8.49 | 8.40 | 0.24 | 2.94 | 168427.87 | 14441.84 | 7.19 |
| 2024-09-13 | 8.55 | 8.16 | -0.49 | -5.67 | 153408.25 | 12925.60 | 6.55 |
| 2024-09-12 | 8.98 | 8.65 | -0.40 | -4.42 | 184369.96 | 16253.92 | 7.87 |
| 2024-09-11 | 8.90 | 9.05 | 0.25 | 2.84 | 272373.61 | 24988.66 | 11.62 |
| 2024-09-10 | 8.75 | 8.80 | -0.05 | -0.57 | 161601.65 | 14105.01 | 6.90 |
| 2024-09-09 | 8.68 | 8.85 | 0.18 | 2.08 | 184986.90 | 16470.83 | 7.89 |
| 2024-09-06 | 8.58 | 8.67 | 0.07 | 0.81 | 195156.20 | 16897.26 | 8.33 |
| 2024-09-05 | 8.60 | 8.60 | -0.12 | -1.38 | 127657.90 | 10969.89 | 5.45 |
| 2024-09-04 | 8.61 | 8.72 | 0.01 | 0.12 | 176009.00 | 15380.35 | 7.51 |
| 2024-09-03 | 8.65 | 8.71 | 0.01 | 0.12 | 145465.90 | 12674.34 | 6.21 |
| 2024-09-02 | 8.88 | 8.70 | -0.04 | -0.46 | 223697.25 | 19893.68 | 9.55 |
| 2024-08-30 | 8.21 | 8.74 | 0.53 | 6.46 | 243776.00 | 21282.71 | 10.40 |
| 2024-08-29 | 8.03 | 8.21 | 0.10 | 1.23 | 76414.50 | 6264.05 | 3.26 |
| 2024-08-28 | 8.00 | 8.11 | 0.10 | 1.25 | 80602.00 | 6546.81 | 3.44 |
| 2024-08-27 | 8.10 | 8.01 | -0.23 | -2.79 | 86500.00 | 6939.38 | 3.69 |
| 2024-08-26 | 8.30 | 8.24 | -0.07 | -0.84 | 81196.90 | 6719.18 | 3.46 |
| 2024-08-23 | 8.34 | 8.31 | -0.03 | -0.36 | 74122.00 | 6134.80 | 3.16 |
| 2024-08-22 | 8.48 | 8.34 | -0.17 | -2.00 | 78929.50 | 6627.59 | 3.37 |
| 2024-08-21 | 8.50 | 8.51 | -0.08 | -0.93 | 74615.54 | 6386.71 | 3.18 |
| 2024-08-20 | 8.77 | 8.59 | -0.20 | -2.28 | 94207.54 | 8137.93 | 4.02 |
| 2024-08-19 | 8.82 | 8.79 | -0.16 | -1.79 | 108626.50 | 9564.76 | 4.64 |
| 2024-08-16 | 9.11 | 8.95 | -0.14 | -1.54 | 156416.54 | 14252.32 | 6.67 |
| 2024-08-15 | 9.02 | 9.09 | 0.04 | 0.44 | 136017.50 | 12327.09 | 5.80 |
| 2024-08-14 | 9.15 | 9.05 | -0.04 | -0.44 | 138684.00 | 12555.68 | 5.92 |
| 2024-08-13 | 8.65 | 9.09 | 0.46 | 5.33 | 182400.00 | 16206.77 | 7.78 |
| 2024-08-12 | 8.71 | 8.63 | -0.22 | -2.49 | 117973.50 | 10177.64 | 5.03 |
| 2024-08-09 | 9.20 | 8.85 | -0.17 | -1.89 | 132675.00 | 11979.48 | 5.66 |
| 2024-08-08 | 9.00 | 9.02 | -0.04 | -0.44 | 158110.15 | 14266.63 | 6.75 |
| 2024-08-07 | 9.22 | 9.06 | -0.03 | -0.33 | 124627.15 | 11370.45 | 5.32 |
| 2024-08-06 | 9.08 | 9.09 | 0.20 | 2.25 | 143345.90 | 12865.99 | 6.12 |
| 2024-08-05 | 9.25 | 8.89 | -0.77 | -7.97 | 234378.90 | 21565.11 | 10.00 |
| 2024-08-02 | 10.24 | 9.66 | -0.58 | -5.66 | 246442.89 | 24332.20 | 10.52 |
| 2024-08-01 | 10.35 | 10.24 | -0.11 | -1.06 | 309847.79 | 31955.59 | 13.22 |
| 2024-07-31 | 9.75 | 10.35 | 0.61 | 6.26 | 416042.69 | 42170.13 | 17.75 |
| 2024-07-30 | 9.80 | 9.74 | -0.33 | -3.28 | 279566.80 | 26977.37 | 11.93 |
| 2024-07-29 | 9.90 | 10.07 | 0.14 | 1.41 | 297602.80 | 29826.58 | 12.70 |
| 2024-07-26 | 9.87 | 9.93 | 0.00 | 0.00 | 248311.00 | 24520.14 | 10.60 |
| 2024-07-25 | 10.01 | 9.93 | -0.23 | -2.26 | 260375.20 | 25824.13 | 11.11 |
| 2024-07-24 | 10.55 | 10.16 | -0.51 | -4.78 | 388376.40 | 39829.77 | 16.57 |
| 2024-07-23 | 10.79 | 10.67 | -0.46 | -4.13 | 501924.86 | 53980.85 | 21.42 |
| 2024-07-22 | 10.20 | 11.13 | 0.97 | 9.55 | 738602.03 | 78355.95 | 31.52 |
| 2024-07-19 | 8.31 | 10.16 | 1.69 | 19.95 | 498286.69 | 46856.79 | 21.26 |
| 2024-07-18 | 8.20 | 8.47 | 0.40 | 4.96 | 376348.49 | 31281.58 | 16.06 |
| 2024-07-17 | 8.41 | 8.07 | -0.32 | -3.81 | 148189.90 | 12112.90 | 6.32 |
| 2024-07-16 | 8.48 | 8.39 | -0.07 | -0.83 | 128552.90 | 10716.52 | 5.49 |
| 2024-07-15 | 8.74 | 8.46 | -0.19 | -2.20 | 140142.00 | 12031.93 | 5.98 |
| 2024-07-12 | 8.83 | 8.65 | -0.21 | -2.37 | 163750.00 | 14279.90 | 6.99 |
| 2024-07-11 | 8.63 | 8.86 | 0.46 | 5.48 | 236424.96 | 20540.60 | 10.09 |
| 2024-07-10 | 8.80 | 8.40 | -0.27 | -3.11 | 180001.49 | 15292.33 | 7.68 |
| 2024-07-09 | 7.88 | 8.67 | 0.06 | 0.70 | 308147.73 | 25653.58 | 13.15 |
| 2024-07-08 | 8.67 | 8.61 | -0.02 | -0.23 | 197096.00 | 17212.17 | 8.41 |
| 2024-07-05 | 8.70 | 8.63 | -0.16 | -1.82 | 150358.50 | 12970.30 | 6.42 |
| 2024-07-04 | 9.23 | 8.79 | -0.56 | -5.99 | 235049.74 | 21047.91 | 10.03 |
| 2024-07-03 | 9.22 | 9.35 | 0.14 | 1.52 | 250975.44 | 23309.22 | 10.71 |
| 2024-07-02 | 9.21 | 9.21 | -0.08 | -0.86 | 131303.09 | 12172.17 | 5.60 |
| 2024-07-01 | 9.50 | 9.29 | -0.13 | -1.38 | 176425.00 | 16273.52 | 7.53 |
| 2024-06-28 | 9.27 | 9.42 | 0.07 | 0.75 | 202168.05 | 19229.62 | 8.63 |
| 2024-06-27 | 9.74 | 9.35 | -0.43 | -4.40 | 222071.29 | 21029.22 | 9.48 |
| 2024-06-26 | 9.55 | 9.78 | 0.03 | 0.31 | 255709.70 | 24271.14 | 10.91 |
| 2024-06-25 | 9.45 | 9.75 | 0.41 | 4.39 | 314093.64 | 30478.28 | 13.40 |
| 2024-06-24 | 9.53 | 9.34 | -0.36 | -3.71 | 254446.50 | 24356.18 | 10.86 |
| 2024-06-21 | 10.15 | 9.70 | -0.88 | -8.32 | 367512.34 | 36536.09 | 15.68 |
| 2024-06-20 | 11.50 | 10.58 | -1.24 | -10.49 | 409630.94 | 45801.68 | 17.48 |
| 2024-06-19 | 11.00 | 11.82 | 0.62 | 5.54 | 574278.72 | 65506.37 | 24.51 |
| 2024-06-18 | 11.20 | 11.20 | -0.06 | -0.53 | 414455.97 | 45630.91 | 17.69 |
| 2024-06-17 | 10.95 | 11.26 | 0.08 | 0.72 | 413851.62 | 46870.95 | 17.66 |
| 2024-06-14 | 11.39 | 11.18 | -0.71 | -5.97 | 493552.16 | 55709.43 | 21.06 |
| 2024-06-13 | 10.65 | 11.89 | 1.24 | 11.64 | 768590.08 | 87603.26 | 32.80 |
| 2024-06-12 | 9.90 | 10.65 | 0.51 | 5.03 | 554126.89 | 57195.12 | 23.65 |
| 2024-06-11 | 9.77 | 10.14 | 0.33 | 3.36 | 467969.38 | 46688.49 | 19.97 |
| 2024-06-07 | 9.67 | 9.81 | 0.03 | 0.31 | 485289.88 | 48420.72 | 20.71 |
| 2024-06-06 | 10.61 | 9.78 | -1.15 | -10.52 | 662010.06 | 68644.97 | 28.25 |
| 2024-06-05 | 10.60 | 10.93 | -1.29 | -10.56 | 785492.99 | 85972.49 | 33.52 |
| 2024-06-04 | 12.60 | 12.22 | -3.05 | -19.97 | 284462.99 | 36197.40 | 12.14 |
| 2024-06-03 | 13.01 | 15.27 | 2.13 | 16.21 | 862668.15 | 121463.52 | 36.81 |
| 2024-05-31 | 12.41 | 13.14 | 0.28 | 2.18 | 897026.58 | 119067.35 | 38.28 |
| 2024-05-30 | 10.67 | 12.86 | 2.14 | 19.96 | 914944.05 | 103648.30 | 39.04 |
| 2024-05-29 | 10.13 | 10.72 | 0.54 | 5.31 | 871409.34 | 93280.64 | 37.19 |
| 2024-05-28 | 9.34 | 10.18 | 1.70 | 20.05 | 702676.06 | 68985.95 | 29.99 |
| 2024-05-27 | 7.08 | 8.48 | 1.41 | 19.94 | 332351.04 | 26267.04 | 14.18 |
| 2024-05-24 | 7.47 | 7.07 | -0.48 | -6.36 | 146268.70 | 10536.05 | 6.24 |
| 2024-05-23 | 7.64 | 7.55 | 0.02 | 0.27 | 187780.04 | 14334.36 | 8.01 |
| 2024-05-22 | 7.28 | 7.53 | 0.18 | 2.45 | 127993.00 | 9543.66 | 5.46 |
| 2024-05-21 | 7.49 | 7.35 | -0.19 | -2.52 | 94403.00 | 6949.88 | 4.03 |
| 2024-05-20 | 7.68 | 7.54 | -0.11 | -1.44 | 106692.00 | 8129.63 | 4.55 |
| 2024-05-17 | 7.42 | 7.65 | 0.24 | 3.24 | 124279.00 | 9341.76 | 5.30 |
| 2024-05-16 | 7.37 | 7.41 | 0.11 | 1.51 | 104304.00 | 7766.08 | 4.45 |
| 2024-05-15 | 7.25 | 7.30 | 0.03 | 0.41 | 105392.24 | 7718.37 | 4.50 |
| 2024-05-14 | 7.18 | 7.27 | 0.04 | 0.55 | 91283.70 | 6687.38 | 3.90 |
| 2024-05-13 | 7.64 | 7.23 | -0.49 | -6.35 | 141949.90 | 10352.15 | 6.06 |
日K线
周K线
月K线
