佳禾智能(300793)股票信息
| 股票代码 | 300793 |
| 股票名称 | 佳禾智能 |
| 最新价/元 | 15.64 |
| 涨跌额/元 | -2.54 |
| 涨跌幅/% | -13.97 |
| 买入/元 | 15.64 |
| 卖出/元 | 15.65 |
| 昨收/元 | 18.18 |
| 今开/元 | 17.21 |
| 最高/元 | 17.22 |
| 最低/元 | 15.36 |
| 成交量/手 | 358055.26 |
| 成交额/万 | 58622.97 |
| 股净值/元 | 40.10 |
| 市净率 | 2.19 |
| 总市值/万 | 529287.84 |
| 流通值/万 | 516049.36 |
| 换手率/% | 10.85 |
| 入市日期 | 2019-10-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
佳禾智能(300793)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 | 17.21 | 15.64 | -2.54 | -13.97 | 358055.26 | 58622.97 | 10.85 |
| 2024-10-08 | 18.30 | 18.18 | 2.54 | 16.24 | 535115.35 | 92946.58 | 16.22 |
| 2024-09-30 | 13.90 | 15.64 | 2.17 | 16.11 | 378531.34 | 55590.84 | 11.47 |
| 2024-09-27 | 13.10 | 13.47 | 0.56 | 4.34 | 239843.20 | 31966.55 | 7.27 |
| 2024-09-26 | 12.60 | 12.91 | 0.06 | 0.47 | 178286.60 | 22737.13 | 5.40 |
| 2024-09-25 | 12.40 | 12.85 | 0.51 | 4.13 | 197246.99 | 25090.42 | 5.98 |
| 2024-09-24 | 12.11 | 12.34 | 0.25 | 2.07 | 123623.59 | 15038.21 | 3.75 |
| 2024-09-23 | 12.19 | 12.09 | -0.10 | -0.82 | 80848.00 | 9851.02 | 2.45 |
| 2024-09-20 | 12.03 | 12.19 | 0.13 | 1.08 | 105478.59 | 12804.29 | 3.20 |
| 2024-09-19 | 11.62 | 12.06 | 0.47 | 4.06 | 99476.81 | 11805.11 | 3.02 |
| 2024-09-18 | 11.67 | 11.59 | -0.07 | -0.60 | 50720.40 | 5849.34 | 1.54 |
| 2024-09-13 | 12.02 | 11.66 | -0.34 | -2.83 | 72455.60 | 8565.07 | 2.20 |
| 2024-09-12 | 12.21 | 12.00 | -0.18 | -1.48 | 70163.99 | 8483.97 | 2.13 |
| 2024-09-11 | 12.34 | 12.18 | -0.26 | -2.09 | 62811.20 | 7674.41 | 1.90 |
| 2024-09-10 | 12.30 | 12.44 | 0.23 | 1.88 | 83020.05 | 10132.69 | 2.52 |
| 2024-09-09 | 12.20 | 12.21 | -0.15 | -1.21 | 59948.00 | 7328.09 | 1.82 |
| 2024-09-06 | 12.96 | 12.36 | -0.61 | -4.70 | 114709.60 | 14391.86 | 3.48 |
| 2024-09-05 | 12.94 | 12.97 | 0.04 | 0.31 | 90766.00 | 11747.03 | 2.75 |
| 2024-09-04 | 13.00 | 12.93 | -0.30 | -2.27 | 105602.80 | 13611.86 | 3.20 |
| 2024-09-03 | 13.28 | 13.23 | 0.04 | 0.30 | 118986.05 | 15688.40 | 3.61 |
| 2024-09-02 | 13.48 | 13.19 | -0.31 | -2.30 | 177664.81 | 23812.16 | 5.38 |
| 2024-08-30 | 13.15 | 13.50 | 0.23 | 1.73 | 314275.60 | 42678.89 | 9.53 |
| 2024-08-29 | 12.89 | 13.27 | 0.55 | 4.32 | 284149.80 | 37418.65 | 8.61 |
| 2024-08-28 | 12.27 | 12.72 | 0.53 | 4.35 | 204509.00 | 25635.83 | 6.20 |
| 2024-08-27 | 12.95 | 12.19 | -0.85 | -6.52 | 154918.00 | 19374.17 | 4.70 |
| 2024-08-26 | 12.44 | 13.04 | 0.69 | 5.59 | 215723.00 | 27391.32 | 6.54 |
| 2024-08-23 | 12.00 | 12.35 | 0.30 | 2.49 | 161932.68 | 19654.70 | 4.91 |
| 2024-08-22 | 12.74 | 12.05 | -0.63 | -4.97 | 186960.87 | 23032.04 | 5.67 |
| 2024-08-21 | 12.70 | 12.68 | -0.17 | -1.32 | 162901.59 | 20846.78 | 4.94 |
| 2024-08-20 | 13.01 | 12.85 | -0.60 | -4.46 | 242219.48 | 31366.69 | 7.34 |
| 2024-08-19 | 14.08 | 13.45 | -0.27 | -1.97 | 353351.62 | 48073.96 | 10.71 |
| 2024-08-16 | 13.52 | 13.72 | 0.54 | 4.10 | 410418.32 | 56110.03 | 12.44 |
| 2024-08-15 | 13.17 | 13.18 | -0.21 | -1.57 | 353612.11 | 46935.92 | 10.72 |
| 2024-08-14 | 12.63 | 13.39 | 0.99 | 7.98 | 387370.68 | 50795.06 | 11.74 |
| 2024-08-13 | 11.66 | 12.40 | 0.70 | 5.98 | 178872.21 | 22249.10 | 5.42 |
| 2024-08-12 | 11.42 | 11.70 | 0.14 | 1.21 | 54557.00 | 6347.09 | 1.65 |
| 2024-08-09 | 11.70 | 11.56 | -0.01 | -0.09 | 33076.20 | 3845.19 | 1.00 |
| 2024-08-08 | 11.55 | 11.57 | -0.04 | -0.35 | 39669.00 | 4553.67 | 1.20 |
| 2024-08-07 | 11.61 | 11.61 | -0.01 | -0.09 | 31512.00 | 3669.48 | 0.96 |
| 2024-08-06 | 11.56 | 11.62 | 0.22 | 1.93 | 35972.60 | 4150.96 | 1.09 |
| 2024-08-05 | 11.75 | 11.40 | -0.44 | -3.72 | 64211.00 | 7465.53 | 1.95 |
| 2024-08-02 | 12.04 | 11.84 | -0.35 | -2.87 | 55337.80 | 6652.27 | 1.68 |
| 2024-08-01 | 12.31 | 12.19 | -0.12 | -0.98 | 67805.60 | 8304.47 | 2.06 |
| 2024-07-31 | 11.97 | 12.31 | 0.24 | 1.99 | 100383.65 | 12313.17 | 3.04 |
| 2024-07-30 | 12.46 | 12.07 | -0.31 | -2.50 | 103188.60 | 12607.23 | 3.13 |
| 2024-07-29 | 11.96 | 12.38 | 0.51 | 4.30 | 132342.60 | 16196.21 | 4.01 |
| 2024-07-26 | 11.49 | 11.87 | 0.46 | 4.03 | 66314.60 | 7766.56 | 2.01 |
| 2024-07-25 | 11.30 | 11.41 | -0.08 | -0.70 | 48614.00 | 5550.70 | 1.47 |
| 2024-07-24 | 11.63 | 11.49 | -0.31 | -2.63 | 55395.80 | 6438.63 | 1.68 |
| 2024-07-23 | 11.81 | 11.80 | -0.02 | -0.17 | 64074.60 | 7617.10 | 1.94 |
| 2024-07-22 | 11.77 | 11.82 | -0.01 | -0.09 | 50914.78 | 5991.82 | 1.54 |
| 2024-07-19 | 11.49 | 11.83 | 0.32 | 2.78 | 69883.18 | 8275.18 | 2.12 |
| 2024-07-18 | 11.78 | 11.51 | -0.32 | -2.71 | 65911.20 | 7565.20 | 2.00 |
| 2024-07-17 | 12.15 | 11.83 | -0.40 | -3.27 | 59752.20 | 7152.96 | 1.81 |
| 2024-07-16 | 12.00 | 12.23 | 0.22 | 1.83 | 57217.00 | 6946.23 | 1.73 |
| 2024-07-15 | 12.37 | 12.01 | -0.40 | -3.22 | 62225.80 | 7526.79 | 1.89 |
| 2024-07-12 | 12.67 | 12.41 | -0.40 | -3.12 | 85166.80 | 10673.42 | 2.58 |
| 2024-07-11 | 12.51 | 12.81 | 0.54 | 4.40 | 116330.96 | 14681.51 | 3.53 |
| 2024-07-10 | 12.26 | 12.27 | -0.11 | -0.89 | 81152.58 | 10035.43 | 2.46 |
| 2024-07-09 | 11.78 | 12.38 | 0.55 | 4.65 | 100162.78 | 12139.88 | 3.04 |
| 2024-07-08 | 12.34 | 11.83 | -0.52 | -4.21 | 79722.00 | 9572.69 | 2.42 |
| 2024-07-05 | 12.20 | 12.35 | 0.05 | 0.41 | 53635.30 | 6597.49 | 1.63 |
| 2024-07-04 | 12.46 | 12.30 | -0.14 | -1.13 | 74937.40 | 9318.47 | 2.27 |
| 2024-07-03 | 12.87 | 12.44 | -0.47 | -3.64 | 110563.80 | 13927.93 | 3.35 |
| 2024-07-02 | 13.68 | 12.91 | -0.47 | -3.51 | 152934.20 | 20386.48 | 4.64 |
| 2024-07-01 | 13.75 | 13.38 | -0.48 | -3.46 | 155040.22 | 20846.16 | 4.70 |
| 2024-06-28 | 13.45 | 13.86 | 0.12 | 0.87 | 203685.46 | 28423.06 | 6.17 |
| 2024-06-27 | 14.15 | 13.74 | -0.64 | -4.45 | 238250.68 | 33766.29 | 7.22 |
| 2024-06-26 | 13.88 | 14.38 | 0.29 | 2.06 | 210379.06 | 29661.76 | 6.38 |
| 2024-06-25 | 13.45 | 14.09 | 0.52 | 3.83 | 224151.68 | 31243.76 | 6.79 |
| 2024-06-24 | 13.82 | 13.57 | -0.55 | -3.90 | 190799.85 | 26252.81 | 5.78 |
| 2024-06-21 | 13.21 | 14.12 | 0.67 | 4.98 | 272609.80 | 37897.30 | 8.26 |
| 2024-06-20 | 13.50 | 13.45 | -0.15 | -1.10 | 164605.47 | 22244.68 | 4.99 |
| 2024-06-19 | 13.30 | 13.60 | 0.25 | 1.87 | 174464.00 | 23438.95 | 5.29 |
| 2024-06-18 | 13.16 | 13.35 | 0.23 | 1.75 | 95004.39 | 12604.16 | 2.88 |
| 2024-06-17 | 13.00 | 13.12 | 0.06 | 0.46 | 85922.17 | 11290.70 | 2.60 |
| 2024-06-14 | 13.06 | 13.06 | -0.09 | -0.68 | 94619.00 | 12307.49 | 2.87 |
| 2024-06-13 | 13.31 | 13.15 | -0.18 | -1.35 | 168237.20 | 22515.55 | 5.10 |
| 2024-06-12 | 13.13 | 13.33 | 0.83 | 6.64 | 198253.94 | 26178.10 | 6.01 |
| 2024-06-11 | 12.50 | 12.50 | -0.36 | -2.80 | 109975.00 | 13319.30 | 3.33 |
| 2024-06-07 | 12.97 | 12.86 | 0.21 | 1.66 | 107802.20 | 13924.28 | 3.27 |
| 2024-06-06 | 13.38 | 12.65 | -0.85 | -6.30 | 180760.81 | 23417.57 | 5.48 |
| 2024-06-05 | 12.55 | 13.50 | 0.84 | 6.64 | 215430.70 | 28419.32 | 6.53 |
| 2024-06-04 | 13.05 | 12.66 | -0.47 | -3.58 | 98150.81 | 12416.61 | 2.97 |
| 2024-06-03 | 13.38 | 13.13 | -0.33 | -2.45 | 100005.50 | 13240.78 | 3.03 |
| 2024-05-31 | 13.22 | 13.46 | 0.24 | 1.82 | 140228.80 | 18875.35 | 4.25 |
| 2024-05-30 | 12.70 | 13.22 | 0.25 | 1.93 | 164029.80 | 21630.12 | 4.97 |
| 2024-05-29 | 12.37 | 12.97 | 0.62 | 5.02 | 141271.08 | 18209.83 | 4.28 |
| 2024-05-28 | 12.50 | 12.50 | -0.07 | -0.56 | 51616.00 | 6475.88 | 1.56 |
| 2024-05-27 | 12.63 | 12.57 | -0.06 | -0.48 | 60116.80 | 7446.62 | 1.82 |
| 2024-05-24 | 12.85 | 12.63 | -0.29 | -2.25 | 69618.44 | 8868.78 | 2.11 |
| 2024-05-23 | 13.36 | 12.92 | -0.54 | -4.01 | 103252.27 | 13558.06 | 3.13 |
| 2024-05-22 | 13.23 | 13.46 | 0.23 | 1.74 | 75739.09 | 10089.16 | 2.30 |
| 2024-05-21 | 13.23 | 13.23 | -0.07 | -0.53 | 76963.41 | 10268.15 | 2.33 |
| 2024-05-20 | 13.45 | 13.30 | -0.21 | -1.55 | 94509.90 | 12609.69 | 2.86 |
| 2024-05-17 | 13.58 | 13.51 | -0.16 | -1.17 | 119538.38 | 16143.61 | 3.62 |
| 2024-05-16 | 14.52 | 13.67 | -0.40 | -2.84 | 174998.49 | 24280.95 | 5.30 |
| 2024-05-15 | 13.77 | 14.07 | 0.07 | 0.50 | 198377.25 | 27840.53 | 6.01 |
| 2024-05-14 | 13.48 | 14.00 | 0.60 | 4.48 | 214315.10 | 29897.54 | 6.50 |
| 2024-05-13 | 13.00 | 13.40 | 0.40 | 3.08 | 168819.38 | 22745.55 | 5.12 |
日K线
周K线
月K线
