中孚信息(300659)股票信息
| 股票代码 | 300659 |
| 股票名称 | 中孚信息 |
| 最新价/元 | 16.58 |
| 涨跌额/元 | -3.49 |
| 涨跌幅/% | -17.39 |
| 买入/元 | 16.58 |
| 卖出/元 | 16.59 |
| 昨收/元 | 20.07 |
| 今开/元 | 18.60 |
| 最高/元 | 19.10 |
| 最低/元 | 16.51 |
| 成交量/手 | 264307.66 |
| 成交额/万 | 46776.26 |
| 股净值/元 | -19.98 |
| 市净率 | 3.21 |
| 总市值/万 | 431730.56 |
| 流通值/万 | 315571.66 |
| 换手率/% | 13.89 |
| 入市日期 | 2017-05-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
中孚信息(300659)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 | 18.60 | 16.58 | -3.49 | -17.39 | 264307.66 | 46776.26 | 13.89 |
| 2024-10-08 | 20.60 | 20.07 | 2.82 | 16.35 | 339889.69 | 65256.12 | 17.86 |
| 2024-09-30 | 15.40 | 17.25 | 2.55 | 17.35 | 215727.97 | 34567.21 | 13.87 |
| 2024-09-27 | 13.89 | 14.70 | 0.95 | 6.91 | 135611.86 | 19383.67 | 8.72 |
| 2024-09-26 | 13.52 | 13.75 | 0.13 | 0.95 | 85643.62 | 11644.24 | 5.51 |
| 2024-09-25 | 13.56 | 13.62 | 0.08 | 0.59 | 104330.26 | 14298.13 | 6.71 |
| 2024-09-24 | 13.46 | 13.54 | 0.02 | 0.15 | 97952.09 | 13071.28 | 6.30 |
| 2024-09-23 | 13.45 | 13.52 | 0.26 | 1.96 | 124384.88 | 16902.73 | 8.00 |
| 2024-09-20 | 13.05 | 13.26 | 0.29 | 2.24 | 135236.74 | 18098.67 | 8.70 |
| 2024-09-19 | 12.23 | 12.97 | 0.87 | 7.19 | 87365.97 | 11065.51 | 5.62 |
| 2024-09-18 | 12.31 | 12.10 | -0.20 | -1.63 | 32933.02 | 3965.59 | 2.12 |
| 2024-09-13 | 12.39 | 12.30 | -0.29 | -2.30 | 40677.64 | 5041.88 | 2.62 |
| 2024-09-12 | 12.39 | 12.59 | 0.29 | 2.36 | 53999.00 | 6775.25 | 3.47 |
| 2024-09-11 | 12.26 | 12.30 | -0.10 | -0.81 | 31084.00 | 3804.48 | 2.00 |
| 2024-09-10 | 11.96 | 12.40 | 0.45 | 3.77 | 38337.00 | 4658.06 | 2.47 |
| 2024-09-09 | 11.89 | 11.95 | -0.08 | -0.67 | 25086.00 | 2995.42 | 1.61 |
| 2024-09-06 | 12.36 | 12.03 | -0.34 | -2.75 | 24982.00 | 3049.64 | 1.61 |
| 2024-09-05 | 12.20 | 12.37 | 0.20 | 1.64 | 37186.00 | 4613.29 | 2.39 |
| 2024-09-04 | 12.17 | 12.17 | -0.15 | -1.22 | 33372.50 | 4093.11 | 2.15 |
| 2024-09-03 | 11.97 | 12.32 | 0.30 | 2.50 | 49192.21 | 5951.74 | 3.16 |
| 2024-09-02 | 12.09 | 12.02 | -0.18 | -1.48 | 75586.29 | 9297.83 | 4.86 |
| 2024-08-30 | 11.57 | 12.20 | 0.65 | 5.63 | 59039.40 | 7170.48 | 3.80 |
| 2024-08-29 | 11.42 | 11.55 | 0.04 | 0.35 | 24494.00 | 2819.51 | 1.58 |
| 2024-08-28 | 11.44 | 11.51 | 0.01 | 0.09 | 22158.00 | 2524.91 | 1.43 |
| 2024-08-27 | 11.78 | 11.50 | -0.29 | -2.46 | 27780.00 | 3236.72 | 1.79 |
| 2024-08-26 | 11.65 | 11.79 | 0.03 | 0.26 | 30347.34 | 3581.61 | 1.95 |
| 2024-08-23 | 11.45 | 11.76 | 0.37 | 3.25 | 39858.00 | 4669.07 | 2.56 |
| 2024-08-22 | 11.75 | 11.39 | -0.43 | -3.64 | 23410.00 | 2724.76 | 1.51 |
| 2024-08-21 | 12.00 | 11.82 | -0.04 | -0.34 | 25222.00 | 3008.76 | 1.62 |
| 2024-08-20 | 12.18 | 11.86 | -0.30 | -2.47 | 25541.00 | 3038.30 | 1.64 |
| 2024-08-19 | 12.10 | 12.16 | 0.13 | 1.08 | 28609.00 | 3477.54 | 1.84 |
| 2024-08-16 | 12.04 | 12.03 | 0.11 | 0.92 | 24589.00 | 2962.66 | 1.58 |
| 2024-08-15 | 11.57 | 11.92 | 0.27 | 2.32 | 30341.34 | 3578.62 | 1.95 |
| 2024-08-14 | 11.55 | 11.65 | 0.11 | 0.95 | 19197.00 | 2233.38 | 1.23 |
| 2024-08-13 | 11.44 | 11.54 | 0.09 | 0.79 | 17284.00 | 1977.79 | 1.11 |
| 2024-08-12 | 11.67 | 11.45 | -0.25 | -2.14 | 18555.00 | 2137.17 | 1.19 |
| 2024-08-09 | 12.09 | 11.70 | -0.29 | -2.42 | 19637.00 | 2330.14 | 1.26 |
| 2024-08-08 | 12.20 | 11.99 | -0.30 | -2.44 | 27704.00 | 3315.42 | 1.78 |
| 2024-08-07 | 12.13 | 12.29 | 0.19 | 1.57 | 28840.00 | 3544.93 | 1.85 |
| 2024-08-06 | 11.92 | 12.10 | 0.33 | 2.80 | 31774.00 | 3830.21 | 2.04 |
| 2024-08-05 | 12.13 | 11.77 | -0.52 | -4.23 | 31748.00 | 3831.36 | 2.04 |
| 2024-08-02 | 12.45 | 12.29 | -0.34 | -2.69 | 24841.00 | 3092.87 | 1.60 |
| 2024-08-01 | 12.75 | 12.63 | -0.03 | -0.24 | 27739.08 | 3508.30 | 1.78 |
| 2024-07-31 | 12.18 | 12.66 | 0.40 | 3.26 | 34764.00 | 4343.29 | 2.24 |
| 2024-07-30 | 12.22 | 12.26 | -0.03 | -0.24 | 25279.81 | 3112.39 | 1.63 |
| 2024-07-29 | 12.19 | 12.29 | 0.14 | 1.15 | 28820.00 | 3529.19 | 1.85 |
| 2024-07-26 | 11.91 | 12.15 | 0.13 | 1.08 | 21835.40 | 2647.24 | 1.40 |
| 2024-07-25 | 11.95 | 12.02 | 0.11 | 0.92 | 26152.00 | 3126.67 | 1.68 |
| 2024-07-24 | 12.27 | 11.91 | -0.34 | -2.78 | 37235.08 | 4488.47 | 2.39 |
| 2024-07-23 | 12.31 | 12.25 | -0.23 | -1.84 | 55843.00 | 6907.85 | 3.59 |
| 2024-07-22 | 12.57 | 12.48 | 0.67 | 5.67 | 103735.00 | 13017.73 | 6.67 |
| 2024-07-19 | 11.42 | 11.81 | 0.31 | 2.70 | 30143.20 | 3530.34 | 1.94 |
| 2024-07-18 | 11.69 | 11.50 | -0.21 | -1.79 | 32148.96 | 3649.39 | 2.07 |
| 2024-07-17 | 11.96 | 11.71 | -0.28 | -2.34 | 28384.00 | 3366.65 | 1.83 |
| 2024-07-16 | 11.83 | 11.99 | 0.03 | 0.25 | 22253.20 | 2649.13 | 1.43 |
| 2024-07-15 | 12.31 | 11.96 | -0.35 | -2.84 | 24894.00 | 2988.87 | 1.60 |
| 2024-07-12 | 12.47 | 12.31 | -0.25 | -1.99 | 22890.00 | 2841.27 | 1.47 |
| 2024-07-11 | 12.31 | 12.56 | 0.46 | 3.80 | 31889.00 | 3983.63 | 2.05 |
| 2024-07-10 | 12.12 | 12.10 | -0.08 | -0.66 | 26340.00 | 3214.32 | 1.69 |
| 2024-07-09 | 11.93 | 12.18 | 0.24 | 2.01 | 31321.00 | 3750.78 | 2.01 |
| 2024-07-08 | 12.34 | 11.94 | -0.56 | -4.48 | 30460.00 | 3673.86 | 1.96 |
| 2024-07-05 | 12.13 | 12.50 | 0.26 | 2.12 | 34928.32 | 4305.50 | 2.25 |
| 2024-07-04 | 12.72 | 12.24 | -0.50 | -3.93 | 33887.72 | 4217.49 | 2.18 |
| 2024-07-03 | 13.03 | 12.74 | -0.58 | -4.35 | 43655.80 | 5611.25 | 2.81 |
| 2024-07-02 | 12.94 | 13.32 | 0.51 | 3.98 | 47954.00 | 6387.59 | 3.08 |
| 2024-07-01 | 12.97 | 12.81 | -0.16 | -1.23 | 28577.00 | 3624.87 | 1.84 |
| 2024-06-28 | 13.14 | 12.97 | -0.15 | -1.14 | 32086.00 | 4218.92 | 2.06 |
| 2024-06-27 | 13.35 | 13.12 | -0.20 | -1.50 | 31898.00 | 4234.24 | 2.05 |
| 2024-06-26 | 12.51 | 13.32 | 0.82 | 6.56 | 39516.00 | 5116.36 | 2.54 |
| 2024-06-25 | 13.00 | 12.50 | -0.33 | -2.57 | 28853.00 | 3642.98 | 1.86 |
| 2024-06-24 | 13.23 | 12.83 | -0.61 | -4.54 | 35793.96 | 4647.30 | 2.30 |
| 2024-06-21 | 13.60 | 13.44 | -0.34 | -2.47 | 37563.00 | 5070.40 | 2.42 |
| 2024-06-20 | 13.72 | 13.78 | -0.13 | -0.94 | 52963.00 | 7299.00 | 3.41 |
| 2024-06-19 | 13.79 | 13.91 | 0.23 | 1.68 | 55395.00 | 7726.87 | 3.56 |
| 2024-06-18 | 13.19 | 13.68 | 0.60 | 4.59 | 55537.80 | 7528.50 | 3.57 |
| 2024-06-17 | 13.27 | 13.08 | -0.19 | -1.43 | 22281.00 | 2916.84 | 1.43 |
| 2024-06-14 | 13.24 | 13.27 | 0.14 | 1.07 | 27423.00 | 3612.70 | 1.76 |
| 2024-06-13 | 13.05 | 13.13 | 0.01 | 0.08 | 26714.40 | 3513.07 | 1.72 |
| 2024-06-12 | 12.94 | 13.12 | 0.18 | 1.39 | 29456.00 | 3861.12 | 1.89 |
| 2024-06-11 | 12.50 | 12.94 | 0.45 | 3.60 | 45347.00 | 5740.22 | 2.92 |
| 2024-06-07 | 12.32 | 12.49 | 0.36 | 2.97 | 49607.00 | 6198.72 | 3.19 |
| 2024-06-06 | 13.13 | 12.13 | -0.96 | -7.33 | 66799.85 | 8275.94 | 4.30 |
| 2024-06-05 | 13.14 | 13.09 | -0.22 | -1.65 | 27952.88 | 3700.72 | 1.80 |
| 2024-06-04 | 13.96 | 13.31 | -0.64 | -4.59 | 52683.00 | 7030.06 | 3.39 |
| 2024-06-03 | 14.22 | 13.95 | -0.35 | -2.45 | 45482.00 | 6438.88 | 2.93 |
| 2024-05-31 | 13.84 | 14.30 | 0.46 | 3.32 | 37488.02 | 5337.44 | 2.41 |
| 2024-05-30 | 13.86 | 13.84 | -0.05 | -0.36 | 21055.00 | 2912.98 | 1.35 |
| 2024-05-29 | 13.93 | 13.89 | -0.04 | -0.29 | 23987.00 | 3367.53 | 1.54 |
| 2024-05-28 | 14.05 | 13.93 | -0.07 | -0.50 | 24435.40 | 3432.44 | 1.57 |
| 2024-05-27 | 14.02 | 14.00 | -0.02 | -0.14 | 28325.08 | 3923.41 | 1.82 |
| 2024-05-24 | 14.48 | 14.02 | -0.46 | -3.18 | 28996.00 | 4131.76 | 1.86 |
| 2024-05-23 | 14.87 | 14.48 | -0.39 | -2.62 | 27851.00 | 4064.51 | 1.79 |
| 2024-05-22 | 14.84 | 14.87 | 0.03 | 0.20 | 21593.64 | 3204.45 | 1.39 |
| 2024-05-21 | 15.20 | 14.84 | -0.27 | -1.79 | 23856.50 | 3566.83 | 1.53 |
| 2024-05-20 | 15.01 | 15.11 | 0.10 | 0.67 | 33630.00 | 5084.97 | 2.16 |
| 2024-05-17 | 14.78 | 15.01 | 0.39 | 2.67 | 33713.50 | 5012.22 | 2.17 |
| 2024-05-16 | 14.43 | 14.62 | 0.16 | 1.11 | 27669.00 | 4061.56 | 1.78 |
| 2024-05-15 | 14.57 | 14.46 | -0.27 | -1.83 | 27831.00 | 4059.53 | 1.79 |
| 2024-05-14 | 14.40 | 14.73 | 0.48 | 3.37 | 31438.38 | 4576.31 | 2.02 |
| 2024-05-13 | 14.73 | 14.25 | -0.61 | -4.11 | 38857.50 | 5571.17 | 2.50 |
日K线
周K线
月K线
