金现代(300830)股票信息
| 股票代码 | 300830 |
| 股票名称 | 金现代 |
| 最新价/元 | 7.63 |
| 涨跌额/元 | -1.40 |
| 涨跌幅/% | -15.50 |
| 买入/元 | 7.62 |
| 卖出/元 | 7.63 |
| 昨收/元 | 9.03 |
| 今开/元 | 8.25 |
| 最高/元 | 8.56 |
| 最低/元 | 7.63 |
| 成交量/手 | 320240.84 |
| 成交额/万 | 26249.76 |
| 股净值/元 | 254.33 |
| 市净率 | 2.82 |
| 总市值/万 | 328185.66 |
| 流通值/万 | 240317.36 |
| 换手率/% | 10.17 |
| 入市日期 | 2020-05-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
金现代(300830)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 | 8.25 | 7.63 | -1.40 | -15.50 | 320240.84 | 26249.76 | 10.17 |
| 2024-10-08 | 9.37 | 9.03 | 1.18 | 15.03 | 464844.20 | 40772.78 | 14.76 |
| 2024-09-30 | 7.13 | 7.85 | 1.06 | 15.61 | 417813.99 | 30819.97 | 13.27 |
| 2024-09-27 | 6.37 | 6.79 | 0.47 | 7.44 | 306257.24 | 20088.74 | 9.72 |
| 2024-09-26 | 6.28 | 6.32 | 0.11 | 1.77 | 202190.24 | 12675.71 | 6.42 |
| 2024-09-25 | 6.15 | 6.21 | 0.05 | 0.81 | 255201.00 | 15984.87 | 8.10 |
| 2024-09-24 | 5.98 | 6.16 | 0.12 | 1.99 | 234894.37 | 14252.72 | 7.46 |
| 2024-09-23 | 6.13 | 6.04 | -0.12 | -1.95 | 181798.70 | 11063.86 | 5.77 |
| 2024-09-20 | 6.16 | 6.16 | -0.09 | -1.44 | 243116.99 | 14954.61 | 7.72 |
| 2024-09-19 | 6.08 | 6.25 | 0.01 | 0.16 | 338421.26 | 20709.24 | 10.74 |
| 2024-09-18 | 5.76 | 6.24 | 0.52 | 9.09 | 382485.99 | 23915.43 | 12.14 |
| 2024-09-13 | 5.87 | 5.72 | -0.18 | -3.05 | 98571.00 | 5738.22 | 3.13 |
| 2024-09-12 | 5.75 | 5.90 | 0.12 | 2.08 | 147688.48 | 8726.26 | 4.69 |
| 2024-09-11 | 5.86 | 5.78 | -0.15 | -2.53 | 167794.27 | 9747.38 | 5.33 |
| 2024-09-10 | 5.62 | 5.93 | 0.30 | 5.33 | 259086.99 | 15222.14 | 8.23 |
| 2024-09-09 | 5.60 | 5.63 | 0.00 | 0.00 | 53045.00 | 2980.00 | 1.68 |
| 2024-09-06 | 5.82 | 5.63 | -0.15 | -2.60 | 60944.00 | 3478.17 | 1.93 |
| 2024-09-05 | 5.67 | 5.78 | 0.08 | 1.40 | 50030.00 | 2889.78 | 1.59 |
| 2024-09-04 | 5.70 | 5.70 | -0.07 | -1.21 | 50103.00 | 2871.05 | 1.59 |
| 2024-09-03 | 5.60 | 5.77 | 0.19 | 3.41 | 68080.00 | 3871.55 | 2.16 |
| 2024-09-02 | 5.73 | 5.58 | -0.12 | -2.11 | 49050.00 | 2780.58 | 1.56 |
| 2024-08-30 | 5.59 | 5.70 | 0.14 | 2.52 | 82027.00 | 4689.37 | 2.60 |
| 2024-08-29 | 5.48 | 5.56 | 0.07 | 1.28 | 54576.00 | 3023.61 | 1.73 |
| 2024-08-28 | 5.35 | 5.49 | 0.10 | 1.86 | 60586.67 | 3307.72 | 1.92 |
| 2024-08-27 | 5.51 | 5.39 | -0.20 | -3.58 | 85865.00 | 4685.16 | 2.73 |
| 2024-08-26 | 5.66 | 5.59 | -0.23 | -3.95 | 150638.73 | 8413.57 | 4.78 |
| 2024-08-23 | 6.23 | 5.82 | 0.23 | 4.11 | 219370.67 | 13073.39 | 6.96 |
| 2024-08-22 | 5.66 | 5.59 | -0.07 | -1.24 | 45646.00 | 2576.25 | 1.45 |
| 2024-08-21 | 5.65 | 5.66 | 0.00 | 0.00 | 30877.67 | 1761.85 | 0.98 |
| 2024-08-20 | 5.85 | 5.66 | -0.12 | -2.08 | 38859.00 | 2210.91 | 1.23 |
| 2024-08-19 | 5.77 | 5.78 | 0.01 | 0.17 | 41996.00 | 2427.24 | 1.33 |
| 2024-08-16 | 5.75 | 5.77 | -0.01 | -0.17 | 46511.00 | 2686.40 | 1.48 |
| 2024-08-15 | 5.56 | 5.78 | 0.20 | 3.58 | 69413.00 | 3956.89 | 2.20 |
| 2024-08-14 | 5.58 | 5.58 | 0.03 | 0.54 | 36172.00 | 2023.26 | 1.15 |
| 2024-08-13 | 5.47 | 5.55 | 0.08 | 1.46 | 33294.00 | 1833.33 | 1.06 |
| 2024-08-12 | 5.54 | 5.47 | -0.07 | -1.26 | 33978.00 | 1866.34 | 1.08 |
| 2024-08-09 | 5.62 | 5.54 | -0.05 | -0.89 | 47078.00 | 2632.18 | 1.49 |
| 2024-08-08 | 5.81 | 5.59 | -0.21 | -3.62 | 62984.06 | 3566.59 | 2.00 |
| 2024-08-07 | 5.72 | 5.80 | 0.16 | 2.84 | 88141.00 | 5099.32 | 2.80 |
| 2024-08-06 | 5.59 | 5.64 | 0.15 | 2.73 | 51911.00 | 2894.26 | 1.65 |
| 2024-08-05 | 5.69 | 5.49 | -0.24 | -4.19 | 92234.00 | 5198.56 | 2.93 |
| 2024-08-02 | 6.00 | 5.73 | -0.40 | -6.53 | 128048.95 | 7497.32 | 4.07 |
| 2024-08-01 | 5.78 | 6.13 | 0.36 | 6.24 | 160048.00 | 9515.39 | 5.08 |
| 2024-07-31 | 5.65 | 5.77 | 0.12 | 2.12 | 62787.00 | 3582.92 | 1.99 |
| 2024-07-30 | 5.55 | 5.65 | 0.08 | 1.44 | 43498.00 | 2434.42 | 1.38 |
| 2024-07-29 | 5.56 | 5.57 | 0.07 | 1.27 | 48060.00 | 2663.05 | 1.53 |
| 2024-07-26 | 5.37 | 5.50 | 0.13 | 2.42 | 34892.21 | 1906.61 | 1.11 |
| 2024-07-25 | 5.29 | 5.37 | 0.04 | 0.75 | 35309.00 | 1884.15 | 1.12 |
| 2024-07-24 | 5.40 | 5.33 | -0.10 | -1.84 | 42906.21 | 2292.14 | 1.36 |
| 2024-07-23 | 5.51 | 5.43 | -0.11 | -1.99 | 46232.00 | 2549.32 | 1.47 |
| 2024-07-22 | 5.32 | 5.54 | 0.23 | 4.33 | 70243.21 | 3853.54 | 2.23 |
| 2024-07-19 | 5.20 | 5.31 | 0.05 | 0.95 | 37528.00 | 1992.67 | 1.19 |
| 2024-07-18 | 5.28 | 5.26 | -0.09 | -1.68 | 51156.00 | 2656.89 | 1.62 |
| 2024-07-17 | 5.50 | 5.35 | -0.17 | -3.08 | 51766.00 | 2785.46 | 1.64 |
| 2024-07-16 | 5.53 | 5.52 | -0.03 | -0.54 | 46046.00 | 2542.24 | 1.46 |
| 2024-07-15 | 5.79 | 5.55 | -0.28 | -4.80 | 81321.00 | 4565.32 | 2.58 |
| 2024-07-12 | 5.71 | 5.83 | 0.13 | 2.28 | 104895.00 | 6005.92 | 3.33 |
| 2024-07-11 | 5.61 | 5.70 | 0.19 | 3.45 | 71348.00 | 4045.61 | 2.27 |
| 2024-07-10 | 5.60 | 5.51 | -0.11 | -1.96 | 59715.00 | 3325.31 | 1.90 |
| 2024-07-09 | 5.58 | 5.62 | 0.10 | 1.81 | 86290.21 | 4747.57 | 2.74 |
| 2024-07-08 | 5.74 | 5.52 | -0.22 | -3.83 | 76524.00 | 4243.53 | 2.43 |
| 2024-07-05 | 5.63 | 5.74 | 0.08 | 1.41 | 85337.00 | 4852.44 | 2.71 |
| 2024-07-04 | 5.92 | 5.66 | -0.25 | -4.23 | 93343.00 | 5388.62 | 2.96 |
| 2024-07-03 | 6.17 | 5.91 | -0.32 | -5.14 | 140836.00 | 8460.28 | 4.47 |
| 2024-07-02 | 6.03 | 6.23 | 0.20 | 3.32 | 172902.70 | 10780.75 | 5.49 |
| 2024-07-01 | 6.04 | 6.03 | -0.05 | -0.82 | 102958.58 | 6198.69 | 3.27 |
| 2024-06-28 | 6.04 | 6.08 | 0.01 | 0.17 | 174436.19 | 10650.85 | 5.54 |
| 2024-06-27 | 6.04 | 6.07 | 0.07 | 1.17 | 213801.00 | 13053.42 | 6.79 |
| 2024-06-26 | 5.59 | 6.00 | 0.38 | 6.76 | 130850.00 | 7603.56 | 4.15 |
| 2024-06-25 | 5.77 | 5.62 | -0.21 | -3.60 | 116938.00 | 6643.96 | 3.71 |
| 2024-06-24 | 5.81 | 5.83 | -0.09 | -1.52 | 140692.00 | 8281.32 | 4.47 |
| 2024-06-21 | 5.96 | 5.92 | -0.06 | -1.00 | 139213.00 | 8400.38 | 4.42 |
| 2024-06-20 | 6.15 | 5.98 | -0.08 | -1.32 | 197052.00 | 12114.91 | 6.26 |
| 2024-06-19 | 5.84 | 6.06 | 0.21 | 3.59 | 126894.64 | 7601.55 | 4.03 |
| 2024-06-18 | 5.61 | 5.85 | 0.25 | 4.46 | 106434.64 | 6134.38 | 3.38 |
| 2024-06-17 | 5.53 | 5.60 | 0.02 | 0.36 | 60103.00 | 3385.21 | 1.91 |
| 2024-06-14 | 5.47 | 5.58 | 0.09 | 1.64 | 72910.00 | 4067.25 | 2.31 |
| 2024-06-13 | 5.55 | 5.49 | -0.06 | -1.08 | 68278.00 | 3756.08 | 2.17 |
| 2024-06-12 | 5.40 | 5.55 | 0.10 | 1.84 | 59718.00 | 3312.15 | 1.90 |
| 2024-06-11 | 5.33 | 5.45 | 0.11 | 2.06 | 63823.27 | 3402.73 | 2.03 |
| 2024-06-07 | 5.25 | 5.34 | 0.17 | 3.29 | 82893.00 | 4413.59 | 2.63 |
| 2024-06-06 | 5.48 | 5.17 | -0.34 | -6.17 | 111324.01 | 5845.80 | 3.53 |
| 2024-06-05 | 5.72 | 5.51 | -0.27 | -4.67 | 94159.14 | 5255.30 | 2.99 |
| 2024-06-04 | 5.98 | 5.78 | -0.21 | -3.51 | 112372.00 | 6465.86 | 3.57 |
| 2024-06-03 | 6.21 | 5.99 | -0.32 | -5.07 | 158650.70 | 9549.05 | 5.04 |
| 2024-05-31 | 6.32 | 6.31 | 0.02 | 0.32 | 154836.10 | 9708.85 | 4.92 |
| 2024-05-30 | 6.55 | 6.31 | -0.26 | -3.96 | 237804.63 | 15717.56 | 7.55 |
| 2024-05-29 | 6.60 | 6.57 | -0.21 | -3.10 | 228448.00 | 15108.92 | 7.25 |
| 2024-05-28 | 6.30 | 6.78 | 0.36 | 5.61 | 325764.54 | 21457.32 | 10.34 |
| 2024-05-27 | 6.18 | 6.42 | 0.25 | 4.05 | 184746.10 | 11646.12 | 5.87 |
| 2024-05-24 | 6.07 | 6.17 | 0.06 | 0.98 | 149748.57 | 9384.43 | 4.75 |
| 2024-05-23 | 6.32 | 6.11 | -0.27 | -4.23 | 132906.80 | 8210.81 | 4.22 |
| 2024-05-22 | 6.40 | 6.38 | -0.02 | -0.31 | 111735.99 | 7103.40 | 3.55 |
| 2024-05-21 | 6.60 | 6.40 | -0.25 | -3.76 | 160068.14 | 10260.74 | 5.08 |
| 2024-05-20 | 6.45 | 6.65 | 0.08 | 1.22 | 228968.00 | 14999.01 | 7.27 |
| 2024-05-17 | 6.21 | 6.57 | 0.31 | 4.95 | 272751.00 | 17423.64 | 8.66 |
| 2024-05-16 | 6.24 | 6.26 | -0.23 | -3.54 | 241341.51 | 15182.53 | 7.66 |
| 2024-05-15 | 5.96 | 6.49 | 0.55 | 9.26 | 286407.83 | 18533.10 | 9.09 |
| 2024-05-14 | 5.78 | 5.94 | 0.17 | 2.95 | 58714.99 | 3482.00 | 1.86 |
| 2024-05-13 | 5.97 | 5.77 | -0.28 | -4.63 | 63295.00 | 3692.60 | 2.01 |
日K线
周K线
月K线
