盛弘股份(300693)股票信息
| 股票代码 | 300693 |
| 股票名称 | 盛弘股份 |
| 最新价/元 | 26.40 |
| 涨跌额/元 | -4.62 |
| 涨跌幅/% | -14.89 |
| 买入/元 | 26.40 |
| 卖出/元 | 26.41 |
| 昨收/元 | 31.02 |
| 今开/元 | 29.00 |
| 最高/元 | 29.28 |
| 最低/元 | 26.40 |
| 成交量/手 | 251234.79 |
| 成交额/万 | 70365.52 |
| 股净值/元 | 20.23 |
| 市净率 | 5.24 |
| 总市值/万 | 821265.48 |
| 流通值/万 | 669146.88 |
| 换手率/% | 9.91 |
| 入市日期 | 2017-08-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
盛弘股份(300693)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 | 29.00 | 26.40 | -4.62 | -14.89 | 251234.79 | 70365.52 | 9.91 |
| 2024-10-08 | 32.90 | 31.02 | 3.46 | 12.55 | 337209.17 | 102718.61 | 13.30 |
| 2024-09-30 | 24.63 | 27.56 | 3.72 | 15.60 | 292209.94 | 76106.50 | 11.53 |
| 2024-09-27 | 22.40 | 23.84 | 1.85 | 8.41 | 228060.74 | 53152.90 | 9.00 |
| 2024-09-26 | 21.44 | 21.99 | 0.58 | 2.71 | 144430.94 | 31174.73 | 5.70 |
| 2024-09-25 | 21.56 | 21.41 | -0.01 | -0.05 | 135942.57 | 29486.71 | 5.36 |
| 2024-09-24 | 20.81 | 21.42 | 0.71 | 3.43 | 146589.70 | 30621.16 | 5.78 |
| 2024-09-23 | 21.08 | 20.71 | -0.38 | -1.80 | 65655.50 | 13646.09 | 2.59 |
| 2024-09-20 | 21.62 | 21.09 | -0.54 | -2.50 | 94718.93 | 20032.38 | 3.74 |
| 2024-09-19 | 21.08 | 21.63 | 1.03 | 5.00 | 181291.32 | 39205.57 | 7.15 |
| 2024-09-18 | 20.79 | 20.60 | -0.19 | -0.91 | 67393.86 | 13913.72 | 2.66 |
| 2024-09-13 | 21.60 | 20.79 | -0.92 | -4.24 | 126895.70 | 26850.22 | 5.01 |
| 2024-09-12 | 21.29 | 21.71 | 0.12 | 0.56 | 159590.19 | 34558.55 | 6.30 |
| 2024-09-11 | 20.19 | 21.59 | 1.13 | 5.52 | 223851.97 | 47303.33 | 8.83 |
| 2024-09-10 | 19.50 | 20.46 | 1.01 | 5.19 | 154267.00 | 30908.78 | 6.09 |
| 2024-09-09 | 19.59 | 19.45 | -0.14 | -0.72 | 37231.29 | 7249.45 | 1.47 |
| 2024-09-06 | 20.12 | 19.59 | -0.49 | -2.44 | 43795.24 | 8665.37 | 1.73 |
| 2024-09-05 | 20.03 | 20.08 | -0.04 | -0.20 | 61820.55 | 12481.58 | 2.44 |
| 2024-09-04 | 20.05 | 20.12 | 0.10 | 0.50 | 76819.88 | 15520.75 | 3.03 |
| 2024-09-03 | 19.86 | 20.02 | 0.22 | 1.11 | 63667.96 | 12676.40 | 2.51 |
| 2024-09-02 | 20.08 | 19.80 | -0.40 | -1.98 | 67366.77 | 13502.10 | 2.66 |
| 2024-08-30 | 19.30 | 20.20 | 0.82 | 4.23 | 140379.10 | 28277.98 | 5.54 |
| 2024-08-29 | 18.00 | 19.38 | 1.20 | 6.60 | 129622.26 | 24721.13 | 5.11 |
| 2024-08-28 | 18.14 | 18.18 | 0.02 | 0.11 | 36376.36 | 6611.62 | 1.44 |
| 2024-08-27 | 18.57 | 18.16 | -0.45 | -2.42 | 46849.50 | 8539.17 | 1.85 |
| 2024-08-26 | 18.40 | 18.61 | 0.27 | 1.47 | 61651.87 | 11502.51 | 2.43 |
| 2024-08-23 | 18.69 | 18.34 | -0.33 | -1.77 | 46026.41 | 8513.12 | 1.82 |
| 2024-08-22 | 19.10 | 18.67 | -0.42 | -2.20 | 59083.99 | 11137.88 | 2.33 |
| 2024-08-21 | 19.00 | 19.09 | 0.02 | 0.11 | 35692.20 | 6830.29 | 1.41 |
| 2024-08-20 | 19.54 | 19.07 | -0.50 | -2.56 | 51534.48 | 9899.69 | 2.03 |
| 2024-08-19 | 19.58 | 19.57 | -0.10 | -0.51 | 35834.19 | 7036.76 | 1.41 |
| 2024-08-16 | 20.07 | 19.67 | -0.28 | -1.40 | 50666.43 | 10035.87 | 2.00 |
| 2024-08-15 | 19.88 | 19.95 | 0.17 | 0.86 | 78477.84 | 15656.87 | 3.10 |
| 2024-08-14 | 20.30 | 19.78 | -0.52 | -2.56 | 64471.79 | 12882.11 | 2.54 |
| 2024-08-13 | 19.90 | 20.30 | 0.34 | 1.70 | 64783.77 | 13023.96 | 2.56 |
| 2024-08-12 | 20.33 | 19.96 | -0.09 | -0.45 | 57462.95 | 11555.69 | 2.27 |
| 2024-08-09 | 20.53 | 20.05 | -0.29 | -1.43 | 62030.92 | 12573.59 | 2.45 |
| 2024-08-08 | 20.41 | 20.34 | -0.20 | -0.97 | 81256.30 | 16388.39 | 3.21 |
| 2024-08-07 | 20.86 | 20.54 | -0.21 | -1.01 | 76056.75 | 15747.96 | 3.00 |
| 2024-08-06 | 20.23 | 20.75 | 0.90 | 4.53 | 139508.78 | 29101.05 | 5.50 |
| 2024-08-05 | 20.46 | 19.85 | -0.91 | -4.38 | 107153.74 | 21880.48 | 4.23 |
| 2024-08-02 | 21.35 | 20.76 | -0.54 | -2.54 | 108261.29 | 22890.13 | 4.27 |
| 2024-08-01 | 21.80 | 21.30 | -0.68 | -3.09 | 181087.99 | 38853.01 | 7.14 |
| 2024-07-31 | 20.83 | 21.98 | 1.60 | 7.85 | 223874.19 | 48478.97 | 8.83 |
| 2024-07-30 | 20.40 | 20.38 | -0.25 | -1.21 | 74256.85 | 15065.86 | 2.93 |
| 2024-07-29 | 21.15 | 20.63 | -0.56 | -2.64 | 91285.96 | 18813.82 | 3.60 |
| 2024-07-26 | 21.28 | 21.19 | -0.22 | -1.03 | 87780.86 | 18557.36 | 3.46 |
| 2024-07-25 | 20.61 | 21.41 | 0.81 | 3.93 | 176292.11 | 37787.32 | 6.96 |
| 2024-07-24 | 20.96 | 20.60 | -0.36 | -1.72 | 82684.51 | 17199.88 | 3.26 |
| 2024-07-23 | 21.63 | 20.96 | -0.69 | -3.19 | 88675.29 | 18882.09 | 3.50 |
| 2024-07-22 | 21.89 | 21.65 | -0.52 | -2.35 | 130211.45 | 28455.86 | 5.14 |
| 2024-07-19 | 21.19 | 22.17 | 0.84 | 3.94 | 167817.41 | 36720.86 | 6.62 |
| 2024-07-18 | 20.84 | 21.33 | 0.28 | 1.33 | 136175.25 | 28733.29 | 5.37 |
| 2024-07-17 | 21.40 | 21.05 | -0.41 | -1.91 | 81055.39 | 17150.91 | 3.20 |
| 2024-07-16 | 21.11 | 21.46 | 0.15 | 0.70 | 134130.89 | 28517.39 | 5.29 |
| 2024-07-15 | 21.00 | 21.31 | 0.21 | 1.00 | 183553.60 | 39153.78 | 7.24 |
| 2024-07-12 | 19.88 | 21.10 | 1.42 | 7.22 | 213870.63 | 44236.50 | 8.44 |
| 2024-07-11 | 19.48 | 19.68 | 0.87 | 4.63 | 116076.48 | 22682.94 | 4.58 |
| 2024-07-10 | 18.52 | 18.81 | 0.27 | 1.46 | 97442.31 | 18416.71 | 3.84 |
| 2024-07-09 | 18.52 | 18.54 | 0.06 | 0.33 | 83350.10 | 15340.38 | 3.29 |
| 2024-07-08 | 18.68 | 18.48 | -0.28 | -1.49 | 65005.49 | 12031.72 | 2.56 |
| 2024-07-05 | 19.15 | 18.76 | -0.39 | -2.04 | 90848.74 | 17094.57 | 3.58 |
| 2024-07-04 | 19.72 | 19.15 | -0.59 | -2.99 | 88222.94 | 17086.20 | 3.48 |
| 2024-07-03 | 20.39 | 19.74 | -0.61 | -3.00 | 78842.12 | 15697.21 | 3.11 |
| 2024-07-02 | 21.10 | 20.35 | -0.73 | -3.46 | 71808.59 | 14734.57 | 2.83 |
| 2024-07-01 | 21.05 | 21.08 | 0.14 | 0.67 | 57925.70 | 12227.70 | 2.29 |
| 2024-06-28 | 20.82 | 20.94 | -0.02 | -0.10 | 76333.15 | 16197.78 | 3.01 |
| 2024-06-27 | 21.52 | 20.96 | -0.69 | -3.19 | 50170.81 | 10643.45 | 1.98 |
| 2024-06-26 | 21.20 | 21.65 | 0.56 | 2.66 | 67044.92 | 14238.43 | 2.65 |
| 2024-06-25 | 21.80 | 21.09 | -0.60 | -2.77 | 73737.64 | 15660.51 | 2.91 |
| 2024-06-24 | 22.40 | 21.69 | -0.99 | -4.37 | 81544.71 | 17979.90 | 3.22 |
| 2024-06-21 | 22.92 | 22.68 | -0.08 | -0.35 | 49740.96 | 11383.30 | 1.96 |
| 2024-06-20 | 23.82 | 22.76 | -1.12 | -4.69 | 87322.40 | 20194.15 | 3.45 |
| 2024-06-19 | 24.80 | 23.88 | -1.01 | -4.06 | 86922.10 | 21008.98 | 3.43 |
| 2024-06-18 | 24.42 | 24.89 | 0.34 | 1.39 | 54302.19 | 13398.93 | 2.14 |
| 2024-06-17 | 24.59 | 24.55 | -0.01 | -0.04 | 53717.51 | 13253.83 | 2.12 |
| 2024-06-14 | 24.06 | 24.56 | 0.48 | 1.99 | 81344.21 | 19930.32 | 3.21 |
| 2024-06-13 | 24.47 | 24.08 | -0.40 | -1.63 | 45041.55 | 10940.46 | 1.78 |
| 2024-06-12 | 24.78 | 24.48 | -0.16 | -0.65 | 39313.79 | 9635.30 | 1.55 |
| 2024-06-11 | 24.30 | 24.64 | 0.24 | 0.98 | 36606.57 | 8919.32 | 1.44 |
| 2024-06-07 | 24.39 | 24.40 | 0.17 | 0.70 | 57380.97 | 13861.05 | 2.26 |
| 2024-06-06 | 25.25 | 24.23 | -1.01 | -4.00 | 84730.66 | 20845.97 | 3.34 |
| 2024-06-05 | 25.46 | 25.24 | -0.52 | -2.02 | 50644.22 | 12985.80 | 2.00 |
| 2024-06-04 | 25.70 | 25.76 | 0.12 | 0.47 | 69207.69 | 17523.41 | 2.73 |
| 2024-06-03 | 26.26 | 25.64 | -0.54 | -2.06 | 74372.54 | 19077.24 | 2.93 |
| 2024-05-31 | 26.70 | 26.18 | -0.49 | -1.84 | 61056.82 | 16075.05 | 2.41 |
| 2024-05-30 | 27.74 | 26.67 | -0.37 | -1.37 | 67512.59 | 18277.95 | 2.66 |
| 2024-05-29 | 26.69 | 27.04 | 0.32 | 1.20 | 63812.36 | 17280.12 | 2.52 |
| 2024-05-28 | 26.62 | 26.72 | -0.22 | -0.82 | 56633.16 | 15247.04 | 2.23 |
| 2024-05-27 | 25.78 | 26.94 | 0.89 | 3.42 | 99953.90 | 26583.76 | 3.94 |
| 2024-05-24 | 26.02 | 26.05 | -0.05 | -0.19 | 41072.67 | 10747.04 | 1.62 |
| 2024-05-23 | 26.63 | 26.10 | -0.77 | -2.87 | 62276.55 | 16352.39 | 2.46 |
| 2024-05-22 | 26.20 | 26.87 | 0.57 | 2.17 | 87537.16 | 23292.68 | 3.45 |
| 2024-05-21 | 26.73 | 26.30 | -0.48 | -1.79 | 76484.15 | 20054.41 | 3.02 |
| 2024-05-20 | 27.00 | 26.78 | -0.25 | -0.93 | 60090.36 | 16145.88 | 2.37 |
| 2024-05-17 | 26.68 | 27.03 | 0.13 | 0.48 | 61403.73 | 16450.44 | 2.42 |
| 2024-05-16 | 26.99 | 26.90 | -0.49 | -1.79 | 91149.77 | 24612.38 | 3.60 |
| 2024-05-15 | 28.77 | 27.39 | 0.33 | 1.22 | 122525.85 | 34425.99 | 4.83 |
| 2024-05-14 | 26.65 | 27.06 | 0.52 | 1.96 | 115357.61 | 31379.00 | 4.55 |
| 2024-05-13 | 27.50 | 26.54 | -2.14 | -7.46 | 225618.58 | 60493.29 | 8.90 |
日K线
周K线
月K线
