广哈通信(300711)股票信息
| 股票代码 | 300711 |
| 股票名称 | 广哈通信 |
| 最新价/元 | 19.96 |
| 涨跌额/元 | -3.94 |
| 涨跌幅/% | -16.49 |
| 买入/元 | 19.95 |
| 卖出/元 | 19.96 |
| 昨收/元 | 23.90 |
| 今开/元 | 21.81 |
| 最高/元 | 22.99 |
| 最低/元 | 19.90 |
| 成交量/手 | 232359.50 |
| 成交额/万 | 50087.21 |
| 股净值/元 | 81.24 |
| 市净率 | 7.16 |
| 总市值/万 | 497344.53 |
| 流通值/万 | 495859.90 |
| 换手率/% | 9.35 |
| 入市日期 | 2017-11-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
广哈通信(300711)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 | 21.81 | 19.96 | -3.94 | -16.49 | 232359.50 | 50087.21 | 9.35 |
| 2024-10-08 | 23.50 | 23.90 | 3.98 | 19.98 | 339695.69 | 76508.54 | 13.67 |
| 2024-09-30 | 17.80 | 19.92 | 2.78 | 16.22 | 314243.26 | 58386.02 | 12.65 |
| 2024-09-27 | 16.29 | 17.14 | 0.86 | 5.28 | 249962.35 | 41912.31 | 10.06 |
| 2024-09-26 | 16.04 | 16.28 | -0.07 | -0.43 | 168757.03 | 27179.52 | 6.79 |
| 2024-09-25 | 15.83 | 16.35 | 0.18 | 1.11 | 269573.62 | 43820.83 | 10.85 |
| 2024-09-24 | 15.21 | 16.17 | 0.46 | 2.93 | 288638.75 | 44909.80 | 11.62 |
| 2024-09-23 | 14.37 | 15.71 | 1.34 | 9.33 | 302310.77 | 48579.86 | 12.17 |
| 2024-09-20 | 14.54 | 14.37 | 0.12 | 0.84 | 153231.68 | 22420.81 | 6.17 |
| 2024-09-19 | 13.76 | 14.25 | 0.67 | 4.93 | 82920.80 | 11579.32 | 3.34 |
| 2024-09-18 | 13.48 | 13.58 | 0.11 | 0.82 | 46260.52 | 6197.24 | 1.86 |
| 2024-09-13 | 13.75 | 13.47 | -0.29 | -2.11 | 42997.40 | 5862.12 | 1.73 |
| 2024-09-12 | 14.04 | 13.76 | -0.21 | -1.50 | 44593.33 | 6224.07 | 1.80 |
| 2024-09-11 | 14.11 | 13.97 | -0.27 | -1.90 | 43210.80 | 6050.42 | 1.74 |
| 2024-09-10 | 13.91 | 14.24 | 0.33 | 2.37 | 58810.20 | 8287.06 | 2.37 |
| 2024-09-09 | 13.78 | 13.91 | -0.05 | -0.36 | 42275.11 | 5863.32 | 1.70 |
| 2024-09-06 | 14.30 | 13.96 | -0.33 | -2.31 | 87265.40 | 12538.35 | 3.51 |
| 2024-09-05 | 14.00 | 14.29 | 0.25 | 1.78 | 57218.20 | 8176.26 | 2.30 |
| 2024-09-04 | 14.05 | 14.04 | -0.19 | -1.34 | 45458.60 | 6396.92 | 1.83 |
| 2024-09-03 | 14.04 | 14.23 | 0.16 | 1.14 | 51786.80 | 7342.34 | 2.08 |
| 2024-09-02 | 14.29 | 14.07 | -0.40 | -2.76 | 76882.04 | 10989.28 | 3.09 |
| 2024-08-30 | 13.98 | 14.47 | 0.49 | 3.51 | 114091.24 | 16551.67 | 4.59 |
| 2024-08-29 | 13.64 | 13.98 | 0.28 | 2.04 | 59447.29 | 8260.68 | 2.39 |
| 2024-08-28 | 13.79 | 13.70 | -0.15 | -1.08 | 47036.49 | 6470.82 | 1.89 |
| 2024-08-27 | 14.45 | 13.85 | -0.73 | -5.01 | 73105.17 | 10255.83 | 2.94 |
| 2024-08-26 | 14.04 | 14.58 | 0.50 | 3.55 | 102003.13 | 14798.44 | 4.11 |
| 2024-08-23 | 14.22 | 14.08 | -0.02 | -0.14 | 53816.00 | 7560.22 | 2.17 |
| 2024-08-22 | 14.26 | 14.10 | -0.16 | -1.12 | 65527.50 | 9319.21 | 2.64 |
| 2024-08-21 | 14.49 | 14.26 | -0.16 | -1.11 | 57049.81 | 8201.98 | 2.30 |
| 2024-08-20 | 14.60 | 14.42 | -0.21 | -1.44 | 73523.04 | 10646.75 | 2.96 |
| 2024-08-19 | 14.70 | 14.63 | -0.14 | -0.95 | 75796.20 | 11189.22 | 3.05 |
| 2024-08-16 | 15.05 | 14.77 | -0.30 | -1.99 | 89267.00 | 13400.43 | 3.59 |
| 2024-08-15 | 14.85 | 15.07 | 0.03 | 0.20 | 85793.00 | 12852.12 | 3.46 |
| 2024-08-14 | 15.31 | 15.04 | -0.32 | -2.08 | 99501.81 | 15166.02 | 4.01 |
| 2024-08-13 | 14.90 | 15.36 | 0.52 | 3.50 | 130669.44 | 20254.21 | 5.27 |
| 2024-08-12 | 15.51 | 14.84 | -0.95 | -6.02 | 130601.20 | 19469.59 | 5.27 |
| 2024-08-09 | 16.01 | 15.79 | -0.51 | -3.13 | 143336.45 | 23015.03 | 5.78 |
| 2024-08-08 | 17.25 | 16.30 | -1.60 | -8.94 | 267058.64 | 44306.16 | 10.78 |
| 2024-08-07 | 15.60 | 17.90 | 2.18 | 13.87 | 356598.83 | 61901.05 | 14.39 |
| 2024-08-06 | 15.83 | 15.72 | 0.14 | 0.90 | 111076.43 | 17400.29 | 4.48 |
| 2024-08-05 | 16.45 | 15.58 | -1.36 | -8.03 | 193433.73 | 31206.94 | 7.81 |
| 2024-08-02 | 16.36 | 16.94 | 0.33 | 1.99 | 294260.21 | 49287.97 | 11.87 |
| 2024-08-01 | 15.84 | 16.61 | 0.61 | 3.81 | 214380.56 | 35070.66 | 8.65 |
| 2024-07-31 | 15.03 | 16.00 | 0.80 | 5.26 | 209343.56 | 33027.02 | 8.45 |
| 2024-07-30 | 15.10 | 15.20 | 0.04 | 0.26 | 101946.31 | 15528.60 | 4.11 |
| 2024-07-29 | 14.86 | 15.16 | 0.30 | 2.02 | 114156.71 | 17125.97 | 4.61 |
| 2024-07-26 | 14.22 | 14.86 | 0.76 | 5.39 | 110510.51 | 16243.66 | 4.46 |
| 2024-07-25 | 13.85 | 14.10 | 0.13 | 0.93 | 53727.80 | 7513.39 | 2.17 |
| 2024-07-24 | 14.23 | 13.97 | -0.26 | -1.83 | 54539.60 | 7728.87 | 2.20 |
| 2024-07-23 | 14.49 | 14.23 | -0.33 | -2.27 | 56569.40 | 8180.53 | 2.28 |
| 2024-07-22 | 14.57 | 14.56 | 0.26 | 1.82 | 58760.32 | 8518.66 | 2.37 |
| 2024-07-19 | 13.97 | 14.30 | 0.16 | 1.13 | 63796.60 | 9146.52 | 2.57 |
| 2024-07-18 | 13.85 | 14.14 | 0.09 | 0.64 | 87732.13 | 12155.00 | 3.54 |
| 2024-07-17 | 15.16 | 14.05 | -1.29 | -8.41 | 126667.81 | 18498.55 | 5.11 |
| 2024-07-16 | 15.68 | 15.34 | -0.47 | -2.97 | 116457.36 | 17839.17 | 4.70 |
| 2024-07-15 | 15.13 | 15.81 | 0.50 | 3.27 | 154727.27 | 24197.67 | 6.24 |
| 2024-07-12 | 15.14 | 15.31 | 0.05 | 0.33 | 114400.98 | 17574.26 | 4.62 |
| 2024-07-11 | 15.28 | 15.26 | 0.26 | 1.73 | 85996.50 | 13052.63 | 3.47 |
| 2024-07-10 | 15.36 | 15.00 | -0.50 | -3.23 | 83686.35 | 12781.86 | 3.38 |
| 2024-07-09 | 14.71 | 15.50 | 0.64 | 4.31 | 120649.00 | 18271.65 | 4.87 |
| 2024-07-08 | 15.21 | 14.86 | -0.35 | -2.30 | 78260.79 | 11709.78 | 3.16 |
| 2024-07-05 | 15.61 | 15.21 | -0.72 | -4.52 | 154977.38 | 23711.55 | 6.25 |
| 2024-07-04 | 15.42 | 15.93 | 0.52 | 3.37 | 177089.26 | 27958.94 | 7.15 |
| 2024-07-03 | 15.54 | 15.41 | -0.34 | -2.16 | 128726.53 | 20067.03 | 5.19 |
| 2024-07-02 | 15.42 | 15.75 | 0.35 | 2.27 | 122342.93 | 19213.35 | 4.94 |
| 2024-07-01 | 15.28 | 15.40 | -0.03 | -0.19 | 59899.64 | 9138.77 | 2.42 |
| 2024-06-28 | 14.95 | 15.43 | 0.52 | 3.49 | 86709.40 | 13406.37 | 3.50 |
| 2024-06-27 | 15.20 | 14.91 | -0.31 | -2.04 | 60135.20 | 9104.42 | 2.43 |
| 2024-06-26 | 14.66 | 15.22 | 0.42 | 2.84 | 64015.88 | 9550.28 | 2.58 |
| 2024-06-25 | 15.02 | 14.80 | -0.10 | -0.67 | 66834.08 | 9943.93 | 2.70 |
| 2024-06-24 | 15.51 | 14.90 | -0.75 | -4.79 | 81598.84 | 12350.28 | 3.29 |
| 2024-06-21 | 15.75 | 15.65 | -0.11 | -0.70 | 82524.04 | 12941.80 | 3.33 |
| 2024-06-20 | 16.78 | 15.76 | -1.40 | -8.16 | 180377.15 | 29125.26 | 7.28 |
| 2024-06-19 | 16.57 | 17.16 | 0.49 | 2.94 | 233329.37 | 40093.04 | 9.41 |
| 2024-06-18 | 16.05 | 16.67 | 0.62 | 3.86 | 119715.89 | 19794.32 | 4.83 |
| 2024-06-17 | 16.15 | 16.15 | -0.09 | -0.55 | 56910.50 | 9220.52 | 2.30 |
| 2024-06-14 | 15.96 | 16.24 | 0.24 | 1.50 | 68678.71 | 11068.29 | 2.77 |
| 2024-06-13 | 16.27 | 16.00 | -0.25 | -1.54 | 62531.33 | 10078.92 | 2.52 |
| 2024-06-12 | 15.86 | 16.25 | 0.34 | 2.14 | 67622.00 | 10910.41 | 2.73 |
| 2024-06-11 | 15.51 | 15.91 | 0.16 | 1.02 | 73012.43 | 11449.26 | 2.95 |
| 2024-06-07 | 15.93 | 15.75 | 0.11 | 0.70 | 79251.00 | 12467.21 | 3.20 |
| 2024-06-06 | 16.40 | 15.64 | -0.89 | -5.38 | 147958.04 | 23380.67 | 5.97 |
| 2024-06-05 | 16.94 | 16.53 | -0.47 | -2.77 | 83027.00 | 13928.04 | 3.35 |
| 2024-06-04 | 16.92 | 17.00 | -0.26 | -1.51 | 93965.86 | 15908.03 | 3.79 |
| 2024-06-03 | 17.49 | 17.26 | 0.03 | 0.17 | 114640.20 | 19985.24 | 4.63 |
| 2024-05-31 | 16.90 | 17.23 | 0.31 | 1.83 | 106083.00 | 18195.38 | 4.28 |
| 2024-05-30 | 17.27 | 16.92 | -0.54 | -3.09 | 131423.42 | 22475.27 | 5.30 |
| 2024-05-29 | 17.86 | 17.46 | -0.16 | -0.91 | 120333.77 | 21223.87 | 4.86 |
| 2024-05-28 | 17.59 | 17.62 | -0.35 | -1.95 | 123312.62 | 21761.27 | 4.98 |
| 2024-05-27 | 17.61 | 17.97 | -0.09 | -0.50 | 175866.78 | 30824.27 | 7.10 |
| 2024-05-24 | 19.12 | 18.06 | -2.44 | -11.90 | 292747.51 | 53981.91 | 11.81 |
| 2024-05-23 | 20.45 | 20.50 | 0.64 | 3.22 | 333456.24 | 70531.84 | 13.46 |
| 2024-05-22 | 20.65 | 19.86 | -1.12 | -5.34 | 256798.99 | 50935.84 | 10.36 |
| 2024-05-21 | 21.81 | 20.98 | -1.45 | -6.47 | 218753.62 | 46896.25 | 8.83 |
| 2024-05-20 | 20.68 | 22.43 | 1.05 | 4.91 | 352968.49 | 76391.98 | 14.24 |
| 2024-05-17 | 19.91 | 21.38 | 1.38 | 6.90 | 333814.83 | 69127.75 | 13.47 |
| 2024-05-16 | 20.61 | 20.00 | -0.46 | -2.25 | 250851.54 | 51187.04 | 10.12 |
| 2024-05-15 | 19.40 | 20.46 | 0.97 | 4.98 | 294825.19 | 59439.39 | 11.90 |
| 2024-05-14 | 19.80 | 19.49 | 0.07 | 0.36 | 186093.11 | 36082.15 | 7.51 |
| 2024-05-13 | 18.47 | 19.42 | 0.52 | 2.75 | 202804.41 | 39357.51 | 8.18 |
日K线
周K线
月K线
