世纪天鸿(300654)股票信息
| 股票代码 | 300654 |
| 股票名称 | 世纪天鸿 |
| 最新价/元 | 9.88 |
| 涨跌额/元 | -1.93 |
| 涨跌幅/% | -16.34 |
| 买入/元 | 9.87 |
| 卖出/元 | 9.88 |
| 昨收/元 | 11.81 |
| 今开/元 | 11.13 |
| 最高/元 | 11.13 |
| 最低/元 | 9.88 |
| 成交量/手 | 323645.36 |
| 成交额/万 | 33636.47 |
| 股净值/元 | 82.33 |
| 市净率 | 4.42 |
| 总市值/万 | 361653.96 |
| 流通值/万 | 322309.14 |
| 换手率/% | 9.92 |
| 入市日期 | 2017-09-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
世纪天鸿(300654)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 | 11.13 | 9.88 | -1.93 | -16.34 | 323645.36 | 33636.47 | 9.92 |
| 2024-10-08 | 12.26 | 11.81 | 1.46 | 14.11 | 462779.52 | 52769.49 | 14.19 |
| 2024-09-30 | 9.31 | 10.35 | 1.34 | 14.87 | 375917.01 | 37009.68 | 11.52 |
| 2024-09-27 | 8.77 | 9.01 | 0.34 | 3.92 | 236437.31 | 21125.34 | 7.25 |
| 2024-09-26 | 8.42 | 8.67 | 0.25 | 2.97 | 197273.91 | 17002.31 | 6.05 |
| 2024-09-25 | 8.20 | 8.42 | 0.25 | 3.06 | 188350.80 | 15938.79 | 5.77 |
| 2024-09-24 | 8.01 | 8.17 | 0.20 | 2.51 | 112061.00 | 8992.29 | 3.44 |
| 2024-09-23 | 7.89 | 7.97 | 0.04 | 0.50 | 59378.00 | 4726.08 | 1.82 |
| 2024-09-20 | 7.92 | 7.93 | 0.01 | 0.13 | 57702.00 | 4581.12 | 1.77 |
| 2024-09-19 | 7.85 | 7.92 | 0.16 | 2.06 | 86038.87 | 6800.03 | 2.64 |
| 2024-09-18 | 8.02 | 7.76 | -0.33 | -4.08 | 110921.87 | 8651.55 | 3.40 |
| 2024-09-13 | 7.99 | 8.09 | 0.15 | 1.89 | 144060.20 | 11639.45 | 4.42 |
| 2024-09-12 | 7.99 | 7.94 | -0.07 | -0.87 | 84251.00 | 6794.32 | 2.58 |
| 2024-09-11 | 7.95 | 8.01 | 0.02 | 0.25 | 116930.00 | 9435.73 | 3.58 |
| 2024-09-10 | 7.92 | 7.99 | 0.08 | 1.01 | 57063.00 | 4501.44 | 1.75 |
| 2024-09-09 | 7.80 | 7.91 | 0.07 | 0.89 | 44478.57 | 3499.88 | 1.36 |
| 2024-09-06 | 8.01 | 7.84 | -0.19 | -2.37 | 54940.40 | 4343.94 | 1.68 |
| 2024-09-05 | 7.88 | 8.03 | 0.21 | 2.69 | 90644.37 | 7258.43 | 2.78 |
| 2024-09-04 | 7.77 | 7.82 | -0.03 | -0.38 | 51990.00 | 4070.59 | 1.59 |
| 2024-09-03 | 7.74 | 7.85 | 0.09 | 1.16 | 55615.00 | 4338.98 | 1.70 |
| 2024-09-02 | 7.92 | 7.76 | -0.22 | -2.76 | 72686.00 | 5735.69 | 2.23 |
| 2024-08-30 | 7.67 | 7.98 | 0.24 | 3.10 | 93568.58 | 7443.60 | 2.87 |
| 2024-08-29 | 7.65 | 7.74 | 0.07 | 0.91 | 56426.58 | 4349.67 | 1.73 |
| 2024-08-28 | 7.45 | 7.67 | 0.07 | 0.92 | 86476.00 | 6544.17 | 2.65 |
| 2024-08-27 | 7.90 | 7.60 | -0.07 | -0.91 | 92541.58 | 7170.15 | 2.84 |
| 2024-08-26 | 7.78 | 7.67 | -0.04 | -0.52 | 65745.14 | 5048.48 | 2.02 |
| 2024-08-23 | 7.85 | 7.71 | -0.16 | -2.03 | 71623.00 | 5545.75 | 2.21 |
| 2024-08-22 | 8.10 | 7.87 | -0.29 | -3.55 | 85401.78 | 6857.20 | 2.63 |
| 2024-08-21 | 8.21 | 8.16 | -0.18 | -2.16 | 112608.01 | 9352.47 | 3.47 |
| 2024-08-20 | 8.20 | 8.34 | 0.04 | 0.48 | 127071.87 | 10476.52 | 3.92 |
| 2024-08-19 | 8.13 | 8.30 | 0.16 | 1.97 | 122834.95 | 10208.90 | 3.79 |
| 2024-08-16 | 8.11 | 8.14 | 0.04 | 0.49 | 72743.36 | 5916.19 | 2.24 |
| 2024-08-15 | 7.90 | 8.10 | 0.19 | 2.40 | 104482.83 | 8409.03 | 3.22 |
| 2024-08-14 | 7.88 | 7.91 | 0.03 | 0.38 | 60838.80 | 4817.32 | 1.87 |
| 2024-08-13 | 7.89 | 7.88 | 0.01 | 0.13 | 55977.80 | 4382.52 | 1.72 |
| 2024-08-12 | 7.85 | 7.87 | -0.04 | -0.51 | 71743.67 | 5617.09 | 2.21 |
| 2024-08-09 | 8.28 | 7.91 | -0.35 | -4.24 | 135424.57 | 10921.74 | 4.17 |
| 2024-08-08 | 8.54 | 8.26 | -0.43 | -4.95 | 191131.36 | 15928.46 | 5.89 |
| 2024-08-07 | 8.55 | 8.69 | 0.25 | 2.96 | 305313.45 | 26921.30 | 9.41 |
| 2024-08-06 | 8.13 | 8.44 | 0.38 | 4.72 | 214609.50 | 17926.85 | 6.61 |
| 2024-08-05 | 8.30 | 8.06 | -0.03 | -0.37 | 162014.00 | 13417.99 | 4.99 |
| 2024-08-02 | 8.13 | 8.09 | -0.12 | -1.46 | 88536.57 | 7288.92 | 2.73 |
| 2024-08-01 | 8.16 | 8.21 | -0.08 | -0.97 | 107185.00 | 8820.32 | 3.30 |
| 2024-07-31 | 7.92 | 8.29 | 0.39 | 4.94 | 154468.64 | 12698.19 | 4.76 |
| 2024-07-30 | 7.85 | 7.90 | 0.04 | 0.51 | 45983.00 | 3625.68 | 1.42 |
| 2024-07-29 | 7.86 | 7.86 | -0.01 | -0.13 | 59096.50 | 4627.85 | 1.82 |
| 2024-07-26 | 7.70 | 7.87 | 0.17 | 2.21 | 62069.70 | 4856.39 | 1.91 |
| 2024-07-25 | 7.61 | 7.70 | 0.04 | 0.52 | 59999.10 | 4592.41 | 1.85 |
| 2024-07-24 | 7.76 | 7.66 | -0.16 | -2.05 | 62693.00 | 4859.64 | 1.93 |
| 2024-07-23 | 8.03 | 7.82 | -0.23 | -2.86 | 65382.15 | 5213.84 | 2.01 |
| 2024-07-22 | 7.93 | 8.05 | 0.12 | 1.51 | 64702.42 | 5168.44 | 1.99 |
| 2024-07-19 | 7.78 | 7.93 | 0.11 | 1.41 | 75440.00 | 5994.76 | 2.32 |
| 2024-07-18 | 7.92 | 7.82 | -0.18 | -2.25 | 95264.22 | 7370.87 | 2.94 |
| 2024-07-17 | 8.16 | 8.00 | -0.12 | -1.48 | 89325.80 | 7279.76 | 2.75 |
| 2024-07-16 | 8.05 | 8.12 | -0.03 | -0.37 | 66659.02 | 5381.06 | 2.05 |
| 2024-07-15 | 8.27 | 8.15 | -0.19 | -2.28 | 81185.67 | 6647.36 | 2.50 |
| 2024-07-12 | 8.24 | 8.34 | 0.04 | 0.48 | 86205.87 | 7211.16 | 2.66 |
| 2024-07-11 | 8.30 | 8.30 | 0.18 | 2.22 | 76027.84 | 6299.90 | 2.34 |
| 2024-07-10 | 8.18 | 8.12 | -0.13 | -1.58 | 74566.50 | 6114.15 | 2.30 |
| 2024-07-09 | 8.01 | 8.25 | 0.23 | 2.87 | 93195.14 | 7522.20 | 2.87 |
| 2024-07-08 | 8.24 | 8.02 | -0.26 | -3.14 | 59318.00 | 4787.17 | 1.83 |
| 2024-07-05 | 8.12 | 8.28 | 0.14 | 1.72 | 81571.00 | 6721.16 | 2.51 |
| 2024-07-04 | 8.42 | 8.14 | -0.25 | -2.98 | 76584.91 | 6294.29 | 2.36 |
| 2024-07-03 | 8.63 | 8.39 | -0.25 | -2.89 | 83390.30 | 7059.12 | 2.57 |
| 2024-07-02 | 8.52 | 8.64 | 0.06 | 0.70 | 125870.64 | 10948.41 | 3.90 |
| 2024-07-01 | 8.48 | 8.58 | 0.08 | 0.94 | 99898.97 | 8450.81 | 3.10 |
| 2024-06-28 | 8.65 | 8.50 | -0.16 | -1.85 | 168693.47 | 14559.66 | 5.23 |
| 2024-06-27 | 8.59 | 8.66 | -0.24 | -2.70 | 219627.21 | 19289.22 | 6.81 |
| 2024-06-26 | 7.95 | 8.90 | 0.98 | 12.37 | 283549.64 | 24699.68 | 8.80 |
| 2024-06-25 | 8.00 | 7.92 | 0.02 | 0.25 | 79051.00 | 6284.35 | 2.45 |
| 2024-06-24 | 8.21 | 7.90 | -0.42 | -5.05 | 88039.00 | 7036.37 | 2.73 |
| 2024-06-21 | 8.30 | 8.32 | 0.00 | 0.00 | 53876.88 | 4469.21 | 1.67 |
| 2024-06-20 | 8.55 | 8.32 | -0.26 | -3.03 | 87526.40 | 7341.27 | 2.72 |
| 2024-06-19 | 8.78 | 8.58 | -0.18 | -2.06 | 70614.75 | 6104.34 | 2.19 |
| 2024-06-18 | 8.75 | 8.76 | 0.06 | 0.69 | 69934.51 | 6126.87 | 2.17 |
| 2024-06-17 | 8.76 | 8.70 | -0.18 | -2.03 | 81605.00 | 7104.96 | 2.53 |
| 2024-06-14 | 8.92 | 8.88 | 0.02 | 0.23 | 97458.50 | 8718.01 | 3.02 |
| 2024-06-13 | 8.84 | 8.86 | 0.03 | 0.34 | 102850.60 | 9099.84 | 3.19 |
| 2024-06-12 | 8.43 | 8.83 | 0.38 | 4.50 | 145734.22 | 12769.94 | 4.52 |
| 2024-06-11 | 8.30 | 8.45 | 0.08 | 0.96 | 73865.41 | 6171.33 | 2.29 |
| 2024-06-07 | 8.30 | 8.37 | 0.19 | 2.32 | 92488.00 | 7694.19 | 2.87 |
| 2024-06-06 | 8.66 | 8.18 | -0.48 | -5.54 | 147446.07 | 12245.81 | 4.57 |
| 2024-06-05 | 9.05 | 8.66 | -0.45 | -4.94 | 120210.21 | 10629.97 | 3.73 |
| 2024-06-04 | 9.25 | 9.11 | -0.25 | -2.67 | 81438.00 | 7437.30 | 2.53 |
| 2024-06-03 | 9.31 | 9.36 | 0.00 | 0.00 | 97620.78 | 9145.93 | 3.03 |
| 2024-05-31 | 9.26 | 9.36 | 0.16 | 1.74 | 100674.21 | 9402.13 | 3.12 |
| 2024-05-30 | 9.15 | 9.20 | 0.01 | 0.11 | 77163.51 | 7112.30 | 2.39 |
| 2024-05-29 | 9.17 | 9.19 | 0.05 | 0.55 | 65503.00 | 6036.79 | 2.03 |
| 2024-05-28 | 9.33 | 9.14 | -0.29 | -3.08 | 86527.74 | 7971.21 | 2.68 |
| 2024-05-27 | 9.31 | 9.43 | 0.13 | 1.40 | 95831.21 | 8885.19 | 2.97 |
| 2024-05-24 | 9.68 | 9.30 | -0.42 | -4.32 | 139342.91 | 13167.26 | 4.32 |
| 2024-05-23 | 9.93 | 9.72 | -0.46 | -4.52 | 161167.80 | 15826.06 | 5.00 |
| 2024-05-22 | 9.85 | 10.18 | 0.27 | 2.73 | 183487.92 | 18380.82 | 5.69 |
| 2024-05-21 | 9.91 | 9.91 | -0.08 | -0.80 | 108681.82 | 10817.75 | 3.37 |
| 2024-05-20 | 9.88 | 9.99 | -0.01 | -0.10 | 133268.11 | 13233.76 | 4.13 |
| 2024-05-17 | 10.14 | 10.00 | -0.19 | -1.87 | 194574.62 | 19258.96 | 6.04 |
| 2024-05-16 | 10.18 | 10.19 | -0.10 | -0.97 | 200715.62 | 20594.67 | 6.23 |
| 2024-05-15 | 10.52 | 10.29 | -0.19 | -1.81 | 237645.79 | 24734.92 | 7.37 |
| 2024-05-14 | 10.12 | 10.48 | 0.59 | 5.97 | 350617.61 | 36781.91 | 10.88 |
| 2024-05-13 | 10.14 | 9.89 | -0.52 | -5.00 | 198104.80 | 19682.21 | 6.15 |
日K线
周K线
月K线
