华信新材(300717)股票信息
| 股票代码 | 300717 |
| 股票名称 | 华信新材 |
| 最新价/元 | 14.58 |
| 涨跌额/元 | -2.62 |
| 涨跌幅/% | -15.23 |
| 买入/元 | 14.55 |
| 卖出/元 | 14.58 |
| 昨收/元 | 17.20 |
| 今开/元 | 16.00 |
| 最高/元 | 16.20 |
| 最低/元 | 14.50 |
| 成交量/手 | 64368.69 |
| 成交额/万 | 9923.08 |
| 股净值/元 | 36.45 |
| 市净率 | 2.20 |
| 总市值/万 | 149845.95 |
| 流通值/万 | 148502.26 |
| 换手率/% | 6.32 |
| 入市日期 | 2017-11-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
华信新材(300717)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 | 16.00 | 14.58 | -2.62 | -15.23 | 64368.69 | 9923.08 | 6.32 |
| 2024-10-08 | 18.50 | 17.20 | 0.92 | 5.65 | 128658.30 | 22183.96 | 12.63 |
| 2024-09-30 | 14.30 | 16.28 | 2.28 | 16.29 | 78555.57 | 12122.17 | 7.71 |
| 2024-09-27 | 13.49 | 14.00 | 0.62 | 4.63 | 34790.00 | 4792.27 | 3.42 |
| 2024-09-26 | 12.77 | 13.38 | 0.50 | 3.88 | 24880.00 | 3284.52 | 2.44 |
| 2024-09-25 | 12.77 | 12.88 | 0.13 | 1.02 | 18980.00 | 2456.78 | 1.86 |
| 2024-09-24 | 12.48 | 12.75 | 0.25 | 2.00 | 14655.00 | 1852.47 | 1.44 |
| 2024-09-23 | 12.65 | 12.50 | -0.15 | -1.19 | 11898.00 | 1489.01 | 1.17 |
| 2024-09-20 | 12.60 | 12.65 | 0.05 | 0.40 | 12268.00 | 1548.49 | 1.20 |
| 2024-09-19 | 12.43 | 12.60 | 0.29 | 2.36 | 10778.00 | 1350.46 | 1.06 |
| 2024-09-18 | 12.50 | 12.31 | -0.19 | -1.52 | 10623.00 | 1300.15 | 1.04 |
| 2024-09-13 | 12.56 | 12.50 | -0.16 | -1.26 | 8437.60 | 1054.80 | 0.83 |
| 2024-09-12 | 12.73 | 12.66 | -0.03 | -0.24 | 8424.00 | 1071.41 | 0.83 |
| 2024-09-11 | 12.86 | 12.69 | -0.19 | -1.48 | 9452.00 | 1204.96 | 0.93 |
| 2024-09-10 | 12.85 | 12.88 | 0.14 | 1.10 | 11916.00 | 1524.63 | 1.17 |
| 2024-09-09 | 12.91 | 12.74 | -0.25 | -1.93 | 9217.00 | 1178.03 | 0.90 |
| 2024-09-06 | 13.15 | 12.99 | -0.25 | -1.89 | 11986.00 | 1552.42 | 1.18 |
| 2024-09-05 | 13.21 | 13.24 | 0.03 | 0.23 | 6962.00 | 917.84 | 0.68 |
| 2024-09-04 | 13.40 | 13.21 | -0.18 | -1.34 | 8517.00 | 1125.68 | 0.84 |
| 2024-09-03 | 13.34 | 13.39 | 0.02 | 0.15 | 9945.00 | 1324.57 | 0.98 |
| 2024-09-02 | 13.43 | 13.37 | -0.06 | -0.45 | 11189.00 | 1506.69 | 1.10 |
| 2024-08-30 | 13.26 | 13.43 | 0.17 | 1.28 | 15896.00 | 2137.45 | 1.56 |
| 2024-08-29 | 13.25 | 13.26 | 0.10 | 0.76 | 9063.00 | 1196.89 | 0.89 |
| 2024-08-28 | 12.97 | 13.16 | 0.19 | 1.47 | 12182.00 | 1609.06 | 1.20 |
| 2024-08-27 | 13.35 | 12.97 | -0.34 | -2.55 | 7555.00 | 989.86 | 0.74 |
| 2024-08-26 | 13.04 | 13.31 | 0.27 | 2.07 | 12046.00 | 1593.12 | 1.18 |
| 2024-08-23 | 13.11 | 13.04 | -0.07 | -0.53 | 12477.00 | 1609.33 | 1.23 |
| 2024-08-22 | 13.37 | 13.11 | -0.26 | -1.95 | 8610.00 | 1139.35 | 0.85 |
| 2024-08-21 | 13.01 | 13.37 | 0.18 | 1.37 | 15746.00 | 2103.42 | 1.55 |
| 2024-08-20 | 13.46 | 13.19 | -0.27 | -2.01 | 14137.00 | 1859.53 | 1.39 |
| 2024-08-19 | 13.56 | 13.46 | -0.04 | -0.30 | 12117.00 | 1632.65 | 1.19 |
| 2024-08-16 | 13.56 | 13.50 | -0.06 | -0.44 | 17790.00 | 2399.21 | 1.75 |
| 2024-08-15 | 13.41 | 13.56 | 0.10 | 0.74 | 13278.00 | 1792.17 | 1.30 |
| 2024-08-14 | 13.58 | 13.46 | -0.03 | -0.22 | 15352.02 | 2073.67 | 1.51 |
| 2024-08-13 | 13.48 | 13.49 | -0.01 | -0.07 | 19945.00 | 2669.84 | 1.96 |
| 2024-08-12 | 13.08 | 13.50 | 0.35 | 2.66 | 25299.00 | 3387.14 | 2.48 |
| 2024-08-09 | 12.63 | 13.15 | 0.50 | 3.95 | 31934.94 | 4158.28 | 3.14 |
| 2024-08-08 | 12.98 | 12.65 | -0.66 | -4.96 | 45142.00 | 5702.10 | 4.43 |
| 2024-08-07 | 13.68 | 13.31 | -0.15 | -1.11 | 17939.00 | 2409.71 | 1.76 |
| 2024-08-06 | 13.68 | 13.46 | 0.06 | 0.45 | 11763.00 | 1575.81 | 1.15 |
| 2024-08-05 | 13.65 | 13.40 | -0.37 | -2.69 | 12846.00 | 1753.54 | 1.26 |
| 2024-08-02 | 13.93 | 13.77 | -0.26 | -1.85 | 11001.00 | 1527.96 | 1.08 |
| 2024-08-01 | 13.94 | 14.03 | 0.11 | 0.79 | 8878.00 | 1244.32 | 0.87 |
| 2024-07-31 | 13.52 | 13.92 | 0.30 | 2.20 | 12931.51 | 1786.33 | 1.27 |
| 2024-07-30 | 13.84 | 13.62 | -0.20 | -1.45 | 11177.00 | 1524.86 | 1.10 |
| 2024-07-29 | 13.70 | 13.82 | 0.24 | 1.77 | 16015.00 | 2210.35 | 1.57 |
| 2024-07-26 | 13.46 | 13.58 | 0.26 | 1.95 | 8429.00 | 1139.08 | 0.83 |
| 2024-07-25 | 13.27 | 13.32 | 0.05 | 0.38 | 8336.00 | 1112.46 | 0.82 |
| 2024-07-24 | 13.29 | 13.27 | -0.03 | -0.23 | 9546.00 | 1273.62 | 0.94 |
| 2024-07-23 | 13.65 | 13.30 | -0.32 | -2.35 | 11137.00 | 1511.09 | 1.09 |
| 2024-07-22 | 13.56 | 13.62 | -0.04 | -0.29 | 8186.00 | 1117.78 | 0.80 |
| 2024-07-19 | 13.39 | 13.66 | 0.27 | 2.02 | 13598.94 | 1844.80 | 1.34 |
| 2024-07-18 | 13.90 | 13.39 | -0.61 | -4.36 | 31973.80 | 4297.77 | 3.14 |
| 2024-07-17 | 14.20 | 14.00 | -0.39 | -2.71 | 17043.99 | 2400.77 | 1.67 |
| 2024-07-16 | 14.66 | 14.39 | -0.40 | -2.71 | 30266.00 | 4384.14 | 2.97 |
| 2024-07-15 | 13.84 | 14.79 | 0.95 | 6.86 | 53449.13 | 7695.47 | 5.25 |
| 2024-07-12 | 14.36 | 13.84 | -0.52 | -3.62 | 26876.99 | 3797.05 | 2.64 |
| 2024-07-11 | 14.35 | 14.36 | 0.07 | 0.49 | 27229.53 | 3932.17 | 2.67 |
| 2024-07-10 | 14.78 | 14.29 | -0.67 | -4.48 | 35773.00 | 5192.28 | 3.51 |
| 2024-07-09 | 14.67 | 14.96 | 0.20 | 1.36 | 29608.80 | 4379.88 | 2.91 |
| 2024-07-08 | 14.85 | 14.76 | 0.00 | 0.00 | 20480.00 | 3025.57 | 2.01 |
| 2024-07-05 | 14.58 | 14.76 | -0.14 | -0.94 | 28315.20 | 4171.65 | 2.78 |
| 2024-07-04 | 14.30 | 14.90 | 0.25 | 1.71 | 51055.60 | 7414.89 | 5.01 |
| 2024-07-03 | 15.87 | 14.65 | -1.51 | -9.34 | 74987.69 | 11228.99 | 7.36 |
| 2024-07-02 | 16.66 | 16.16 | -0.94 | -5.50 | 87289.42 | 14221.53 | 8.57 |
| 2024-07-01 | 17.04 | 17.10 | -0.09 | -0.52 | 112537.60 | 19451.62 | 11.05 |
| 2024-06-28 | 16.10 | 17.19 | 1.13 | 7.04 | 119827.29 | 20346.15 | 11.76 |
| 2024-06-27 | 16.00 | 16.06 | 0.06 | 0.38 | 32815.00 | 5267.46 | 3.22 |
| 2024-06-26 | 15.78 | 16.00 | 0.22 | 1.39 | 41747.90 | 6547.88 | 4.10 |
| 2024-06-25 | 15.57 | 15.78 | 0.21 | 1.35 | 33923.40 | 5324.37 | 3.33 |
| 2024-06-24 | 16.02 | 15.57 | -0.53 | -3.29 | 33867.60 | 5316.73 | 3.33 |
| 2024-06-21 | 15.65 | 16.10 | 0.50 | 3.21 | 34437.69 | 5465.18 | 3.38 |
| 2024-06-20 | 15.83 | 15.60 | -0.18 | -1.14 | 19275.00 | 3009.37 | 1.89 |
| 2024-06-19 | 15.85 | 15.78 | -0.05 | -0.32 | 22997.20 | 3636.52 | 2.26 |
| 2024-06-18 | 15.90 | 16.03 | 0.08 | 0.50 | 29788.54 | 4758.72 | 2.92 |
| 2024-06-17 | 15.78 | 15.95 | 0.00 | 0.00 | 36229.70 | 5778.36 | 3.56 |
| 2024-06-14 | 15.54 | 15.95 | 0.43 | 2.77 | 54647.60 | 8570.66 | 5.37 |
| 2024-06-13 | 15.16 | 15.52 | 0.19 | 1.24 | 51912.18 | 7982.14 | 5.10 |
| 2024-06-12 | 14.63 | 15.33 | 0.52 | 3.51 | 60540.18 | 9116.03 | 5.94 |
| 2024-06-11 | 14.57 | 14.81 | -1.09 | -6.86 | 71684.30 | 10477.12 | 7.04 |
| 2024-06-07 | 15.95 | 15.90 | 0.80 | 5.30 | 113504.08 | 19192.44 | 11.14 |
| 2024-06-06 | 14.44 | 15.10 | 0.66 | 4.57 | 29259.77 | 4168.51 | 2.87 |
| 2024-06-05 | 14.88 | 14.44 | -0.66 | -4.37 | 16313.94 | 2404.16 | 1.60 |
| 2024-06-04 | 15.43 | 15.10 | -0.30 | -1.95 | 16556.60 | 2477.23 | 1.63 |
| 2024-06-03 | 15.78 | 15.40 | -0.38 | -2.41 | 17212.60 | 2673.38 | 1.69 |
| 2024-05-31 | 15.51 | 15.78 | 0.27 | 1.74 | 21156.69 | 3321.84 | 2.08 |
| 2024-05-30 | 15.28 | 15.51 | 0.15 | 0.98 | 20899.69 | 3240.79 | 2.05 |
| 2024-05-29 | 15.25 | 15.36 | 0.10 | 0.66 | 12101.00 | 1845.69 | 1.19 |
| 2024-05-28 | 15.14 | 15.26 | 0.03 | 0.20 | 12587.00 | 1923.70 | 1.24 |
| 2024-05-27 | 14.99 | 15.23 | 0.25 | 1.67 | 15230.00 | 2294.15 | 1.50 |
| 2024-05-24 | 15.37 | 14.98 | -0.05 | -0.33 | 12168.60 | 1820.49 | 1.19 |
| 2024-05-23 | 15.21 | 15.03 | -0.24 | -1.57 | 17829.54 | 2694.79 | 1.75 |
| 2024-05-22 | 15.55 | 15.27 | -0.33 | -2.12 | 46383.56 | 6955.09 | 4.55 |
| 2024-05-21 | 16.28 | 15.60 | -0.45 | -2.80 | 15872.00 | 2482.22 | 1.56 |
| 2024-05-20 | 15.80 | 16.05 | 0.34 | 2.16 | 16949.00 | 2717.07 | 1.66 |
| 2024-05-17 | 15.71 | 15.71 | 0.02 | 0.13 | 17715.00 | 2796.42 | 1.74 |
| 2024-05-16 | 15.33 | 15.69 | 0.47 | 3.09 | 18442.13 | 2890.69 | 1.81 |
| 2024-05-15 | 15.10 | 15.22 | 0.09 | 0.60 | 13887.60 | 2129.80 | 1.36 |
| 2024-05-14 | 15.38 | 15.13 | 0.03 | 0.20 | 11888.60 | 1811.04 | 1.17 |
| 2024-05-13 | 15.38 | 15.10 | -0.62 | -3.94 | 23093.00 | 3524.01 | 2.27 |
日K线
周K线
月K线
