飞鹿股份(300665)股票信息
| 股票代码 | 300665 |
| 股票名称 | 飞鹿股份 |
| 最新价/元 | 6.00 |
| 涨跌额/元 | -0.99 |
| 涨跌幅/% | -14.16 |
| 买入/元 | 5.99 |
| 卖出/元 | 6.00 |
| 昨收/元 | 6.99 |
| 今开/元 | 6.66 |
| 最高/元 | 6.78 |
| 最低/元 | 6.00 |
| 成交量/手 | 145639.60 |
| 成交额/万 | 9188.74 |
| 股净值/元 | 54.95 |
| 市净率 | 2.35 |
| 总市值/万 | 113698.99 |
| 流通值/万 | 90392.22 |
| 换手率/% | 9.67 |
| 入市日期 | 2017-06-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
飞鹿股份(300665)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 | 6.66 | 6.00 | -0.99 | -14.16 | 145639.60 | 9188.74 | 9.67 |
| 2024-10-08 | 7.29 | 6.99 | 0.76 | 12.20 | 194696.02 | 13281.90 | 12.92 |
| 2024-09-30 | 5.73 | 6.23 | 0.67 | 12.05 | 136741.59 | 8205.01 | 9.08 |
| 2024-09-27 | 5.41 | 5.56 | 0.23 | 4.32 | 80547.20 | 4420.52 | 5.35 |
| 2024-09-26 | 5.19 | 5.33 | 0.13 | 2.50 | 50971.57 | 2679.30 | 3.38 |
| 2024-09-25 | 5.17 | 5.20 | 0.09 | 1.76 | 54900.88 | 2859.38 | 3.64 |
| 2024-09-24 | 4.99 | 5.11 | 0.14 | 2.82 | 51859.80 | 2628.05 | 3.44 |
| 2024-09-23 | 4.97 | 4.97 | 0.01 | 0.20 | 27584.40 | 1371.87 | 1.83 |
| 2024-09-20 | 5.08 | 4.96 | -0.09 | -1.78 | 28533.77 | 1420.25 | 1.89 |
| 2024-09-19 | 4.91 | 5.05 | 0.19 | 3.91 | 42944.60 | 2148.17 | 2.85 |
| 2024-09-18 | 4.95 | 4.86 | -0.08 | -1.62 | 40595.40 | 1965.96 | 2.69 |
| 2024-09-13 | 5.06 | 4.94 | -0.12 | -2.37 | 32700.00 | 1632.57 | 2.17 |
| 2024-09-12 | 5.10 | 5.06 | 0.01 | 0.20 | 36880.64 | 1880.42 | 2.45 |
| 2024-09-11 | 5.16 | 5.05 | -0.11 | -2.13 | 53268.77 | 2705.52 | 3.54 |
| 2024-09-10 | 5.07 | 5.16 | 0.08 | 1.58 | 56708.00 | 2908.41 | 3.76 |
| 2024-09-09 | 5.00 | 5.08 | -0.07 | -1.36 | 67393.68 | 3395.16 | 4.47 |
| 2024-09-06 | 5.01 | 5.15 | 0.13 | 2.59 | 114256.52 | 5863.91 | 7.58 |
| 2024-09-05 | 4.88 | 5.02 | 0.15 | 3.08 | 50248.20 | 2492.41 | 3.34 |
| 2024-09-04 | 5.01 | 4.87 | -0.14 | -2.79 | 52784.00 | 2593.02 | 3.50 |
| 2024-09-03 | 5.02 | 5.01 | 0.02 | 0.40 | 35349.60 | 1773.59 | 2.35 |
| 2024-09-02 | 5.14 | 4.99 | -0.15 | -2.92 | 52064.98 | 2640.26 | 3.46 |
| 2024-08-30 | 5.05 | 5.14 | 0.10 | 1.98 | 54672.00 | 2811.04 | 3.63 |
| 2024-08-29 | 4.99 | 5.04 | 0.03 | 0.60 | 43257.16 | 2170.73 | 2.87 |
| 2024-08-28 | 4.95 | 5.01 | 0.00 | 0.00 | 54056.00 | 2699.99 | 3.59 |
| 2024-08-27 | 4.92 | 5.01 | -0.08 | -1.57 | 96177.78 | 4750.78 | 6.38 |
| 2024-08-26 | 5.00 | 5.09 | 0.04 | 0.79 | 88638.00 | 4467.47 | 5.88 |
| 2024-08-23 | 5.30 | 5.05 | -0.28 | -5.25 | 146012.66 | 7353.08 | 9.69 |
| 2024-08-22 | 5.68 | 5.33 | -0.41 | -7.14 | 181358.63 | 9826.23 | 12.04 |
| 2024-08-21 | 5.48 | 5.74 | 0.03 | 0.53 | 236127.00 | 13430.69 | 15.67 |
| 2024-08-20 | 5.53 | 5.71 | 0.11 | 1.96 | 303994.90 | 17914.60 | 20.18 |
| 2024-08-19 | 5.25 | 5.60 | 0.37 | 7.08 | 192809.26 | 10586.85 | 12.80 |
| 2024-08-16 | 5.38 | 5.23 | -0.12 | -2.24 | 98282.77 | 5167.99 | 6.52 |
| 2024-08-15 | 5.40 | 5.35 | -0.16 | -2.90 | 143065.44 | 7648.76 | 9.50 |
| 2024-08-14 | 5.37 | 5.51 | 0.19 | 3.57 | 210507.93 | 11759.63 | 13.97 |
| 2024-08-13 | 5.06 | 5.32 | 0.24 | 4.72 | 93097.52 | 4864.30 | 6.18 |
| 2024-08-12 | 5.16 | 5.08 | -0.03 | -0.59 | 42823.00 | 2195.32 | 2.84 |
| 2024-08-09 | 5.16 | 5.11 | -0.04 | -0.78 | 29566.20 | 1524.09 | 1.96 |
| 2024-08-08 | 5.11 | 5.15 | 0.02 | 0.39 | 35740.44 | 1825.27 | 2.37 |
| 2024-08-07 | 5.14 | 5.13 | -0.01 | -0.20 | 25420.00 | 1307.79 | 1.69 |
| 2024-08-06 | 5.04 | 5.14 | 0.17 | 3.42 | 38682.69 | 1964.12 | 2.57 |
| 2024-08-05 | 5.07 | 4.97 | -0.13 | -2.55 | 55613.40 | 2823.78 | 3.69 |
| 2024-08-02 | 5.15 | 5.10 | -0.12 | -2.30 | 61924.00 | 3205.00 | 4.11 |
| 2024-08-01 | 5.20 | 5.22 | 0.01 | 0.19 | 60023.60 | 3169.38 | 3.98 |
| 2024-07-31 | 5.08 | 5.21 | 0.11 | 2.16 | 54055.13 | 2790.86 | 3.59 |
| 2024-07-30 | 5.08 | 5.10 | 0.02 | 0.39 | 37609.44 | 1915.30 | 2.50 |
| 2024-07-29 | 5.04 | 5.08 | -0.01 | -0.20 | 57536.32 | 2921.79 | 3.82 |
| 2024-07-26 | 4.87 | 5.09 | 0.19 | 3.88 | 93854.26 | 4731.34 | 6.23 |
| 2024-07-25 | 4.96 | 4.90 | -0.07 | -1.41 | 48498.00 | 2386.34 | 3.22 |
| 2024-07-24 | 4.84 | 4.97 | 0.12 | 2.47 | 74129.00 | 3653.83 | 4.92 |
| 2024-07-23 | 5.00 | 4.85 | -0.12 | -2.41 | 44434.40 | 2191.10 | 2.95 |
| 2024-07-22 | 4.85 | 4.97 | 0.04 | 0.81 | 71203.98 | 3502.37 | 4.73 |
| 2024-07-19 | 4.61 | 4.93 | 0.24 | 5.12 | 80941.38 | 3926.82 | 5.37 |
| 2024-07-18 | 4.72 | 4.69 | 0.00 | 0.00 | 38297.72 | 1765.96 | 2.54 |
| 2024-07-17 | 4.78 | 4.69 | -0.08 | -1.68 | 24002.00 | 1130.37 | 1.59 |
| 2024-07-16 | 4.76 | 4.77 | -0.05 | -1.04 | 36506.00 | 1736.41 | 2.42 |
| 2024-07-15 | 4.98 | 4.82 | -0.15 | -3.02 | 50711.40 | 2451.76 | 3.37 |
| 2024-07-12 | 5.03 | 4.97 | -0.06 | -1.19 | 53454.80 | 2686.07 | 3.55 |
| 2024-07-11 | 4.99 | 5.03 | 0.15 | 3.07 | 59559.20 | 2983.58 | 3.95 |
| 2024-07-10 | 5.23 | 4.88 | -0.25 | -4.87 | 92190.83 | 4619.42 | 6.12 |
| 2024-07-09 | 4.80 | 5.18 | 0.18 | 3.60 | 108747.07 | 5410.70 | 7.22 |
| 2024-07-08 | 5.08 | 5.00 | -0.01 | -0.20 | 111514.63 | 5777.45 | 7.40 |
| 2024-07-05 | 4.90 | 5.01 | 0.08 | 1.62 | 36147.20 | 1792.57 | 2.40 |
| 2024-07-04 | 5.15 | 4.93 | -0.21 | -4.09 | 43758.40 | 2178.43 | 2.90 |
| 2024-07-03 | 5.17 | 5.14 | -0.05 | -0.96 | 28282.00 | 1458.38 | 1.88 |
| 2024-07-02 | 5.12 | 5.19 | 0.11 | 2.17 | 42107.00 | 2172.74 | 2.79 |
| 2024-07-01 | 5.07 | 5.08 | 0.01 | 0.20 | 33724.00 | 1699.23 | 2.24 |
| 2024-06-28 | 5.02 | 5.07 | 0.03 | 0.60 | 37922.00 | 1936.47 | 2.52 |
| 2024-06-27 | 5.12 | 5.04 | -0.11 | -2.14 | 32562.00 | 1661.68 | 2.16 |
| 2024-06-26 | 4.90 | 5.15 | 0.22 | 4.46 | 52659.03 | 2635.10 | 3.50 |
| 2024-06-25 | 4.89 | 4.93 | 0.07 | 1.44 | 40437.60 | 1995.84 | 2.68 |
| 2024-06-24 | 5.09 | 4.86 | -0.33 | -6.36 | 66672.40 | 3295.79 | 4.43 |
| 2024-06-21 | 5.07 | 5.19 | 0.09 | 1.77 | 64341.40 | 3356.48 | 4.27 |
| 2024-06-20 | 5.17 | 5.10 | -0.13 | -2.49 | 43226.00 | 2232.80 | 2.87 |
| 2024-06-19 | 5.16 | 5.23 | 0.08 | 1.55 | 43623.40 | 2277.44 | 2.90 |
| 2024-06-18 | 4.98 | 5.15 | 0.18 | 3.62 | 39681.80 | 2018.05 | 2.63 |
| 2024-06-17 | 5.09 | 4.97 | -0.12 | -2.36 | 37798.76 | 1893.98 | 2.51 |
| 2024-06-14 | 5.15 | 5.09 | -0.06 | -1.17 | 41756.64 | 2127.58 | 2.77 |
| 2024-06-13 | 5.26 | 5.15 | -0.07 | -1.34 | 51514.00 | 2655.23 | 3.42 |
| 2024-06-12 | 5.11 | 5.22 | 0.11 | 2.15 | 46138.68 | 2395.01 | 3.06 |
| 2024-06-11 | 5.10 | 5.11 | 0.00 | 0.00 | 53506.08 | 2693.52 | 3.55 |
| 2024-06-07 | 4.88 | 5.11 | 0.36 | 7.58 | 89397.20 | 4536.43 | 5.93 |
| 2024-06-06 | 5.20 | 4.75 | -0.45 | -8.65 | 106021.20 | 5179.77 | 7.04 |
| 2024-06-05 | 5.36 | 5.20 | -0.18 | -3.35 | 53852.60 | 2820.03 | 3.57 |
| 2024-06-04 | 5.62 | 5.38 | -0.30 | -5.28 | 81219.60 | 4361.07 | 5.39 |
| 2024-06-03 | 6.02 | 5.68 | -0.35 | -5.80 | 82449.57 | 4751.24 | 5.47 |
| 2024-05-31 | 5.99 | 6.03 | 0.05 | 0.84 | 25804.00 | 1557.11 | 1.71 |
| 2024-05-30 | 6.10 | 5.98 | -0.12 | -1.97 | 41870.00 | 2530.19 | 2.78 |
| 2024-05-29 | 5.98 | 6.10 | 0.12 | 2.01 | 43260.20 | 2628.37 | 2.87 |
| 2024-05-28 | 6.06 | 5.98 | -0.10 | -1.65 | 44897.00 | 2723.94 | 2.98 |
| 2024-05-27 | 6.07 | 6.08 | 0.08 | 1.33 | 48086.20 | 2868.82 | 3.19 |
| 2024-05-24 | 6.02 | 6.00 | -0.02 | -0.33 | 42174.71 | 2540.59 | 2.80 |
| 2024-05-23 | 6.26 | 6.02 | -0.26 | -4.14 | 55781.00 | 3392.09 | 3.70 |
| 2024-05-22 | 6.20 | 6.28 | 0.08 | 1.29 | 32508.00 | 2034.73 | 2.16 |
| 2024-05-21 | 6.39 | 6.20 | -0.20 | -3.13 | 49415.20 | 3067.77 | 3.28 |
| 2024-05-20 | 6.44 | 6.40 | -0.03 | -0.47 | 44317.04 | 2851.94 | 2.94 |
| 2024-05-17 | 6.28 | 6.43 | 0.18 | 2.88 | 73070.41 | 4674.81 | 4.85 |
| 2024-05-16 | 6.08 | 6.25 | 0.17 | 2.80 | 66181.04 | 4139.40 | 4.39 |
| 2024-05-15 | 6.08 | 6.08 | 0.00 | 0.00 | 42860.00 | 2619.01 | 2.84 |
| 2024-05-14 | 6.00 | 6.08 | 0.08 | 1.33 | 42615.00 | 2587.03 | 2.83 |
| 2024-05-13 | 6.24 | 6.00 | -0.32 | -5.06 | 75142.00 | 4548.41 | 4.99 |
日K线
周K线
月K线
