锦盛新材(300849)股票信息
| 股票代码 | 300849 |
| 股票名称 | 锦盛新材 |
| 最新价/元 | 15.73 |
| 涨跌额/元 | -0.86 |
| 涨跌幅/% | -5.18 |
| 买入/元 | 15.73 |
| 卖出/元 | 15.74 |
| 昨收/元 | 16.59 |
| 今开/元 | 16.01 |
| 最高/元 | 16.49 |
| 最低/元 | 15.43 |
| 成交量/手 | 52745.21 |
| 成交额/万 | 8442.18 |
| 股净值/元 | -98.31 |
| 市净率 | 3.79 |
| 总市值/万 | 235950.00 |
| 流通值/万 | 191069.20 |
| 换手率/% | 4.34 |
| 入市日期 | 2020-07-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
锦盛新材(300849)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 | 16.01 | 15.73 | -0.86 | -5.18 | 52745.21 | 8442.18 | 4.34 |
| 2024-10-08 | 17.99 | 16.59 | 1.31 | 8.57 | 91220.89 | 15136.40 | 7.51 |
| 2024-09-30 | 14.10 | 15.28 | 1.51 | 10.97 | 88448.51 | 13120.05 | 7.28 |
| 2024-09-27 | 13.28 | 13.77 | 0.57 | 4.32 | 40289.00 | 5490.00 | 3.32 |
| 2024-09-26 | 12.71 | 13.20 | 0.49 | 3.86 | 25231.50 | 3258.05 | 2.08 |
| 2024-09-25 | 12.57 | 12.71 | 0.32 | 2.58 | 19817.95 | 2506.66 | 1.63 |
| 2024-09-24 | 12.14 | 12.39 | 0.30 | 2.48 | 16682.55 | 2047.54 | 1.37 |
| 2024-09-23 | 11.99 | 12.09 | 0.00 | 0.00 | 13460.50 | 1618.54 | 1.11 |
| 2024-09-20 | 12.31 | 12.09 | -0.27 | -2.18 | 13105.05 | 1586.29 | 1.08 |
| 2024-09-19 | 12.35 | 12.36 | 0.01 | 0.08 | 11427.55 | 1412.42 | 0.94 |
| 2024-09-18 | 12.44 | 12.35 | -0.09 | -0.72 | 14343.00 | 1759.75 | 1.18 |
| 2024-09-13 | 12.56 | 12.44 | -0.15 | -1.19 | 8394.00 | 1047.40 | 0.69 |
| 2024-09-12 | 12.61 | 12.59 | -0.07 | -0.55 | 5673.00 | 716.58 | 0.47 |
| 2024-09-11 | 12.65 | 12.66 | -0.02 | -0.16 | 6053.00 | 765.08 | 0.50 |
| 2024-09-10 | 12.62 | 12.68 | 0.06 | 0.48 | 9951.50 | 1253.84 | 0.82 |
| 2024-09-09 | 12.40 | 12.62 | -0.04 | -0.32 | 11651.50 | 1465.94 | 0.96 |
| 2024-09-06 | 12.99 | 12.66 | -0.29 | -2.24 | 11551.00 | 1470.32 | 0.95 |
| 2024-09-05 | 12.90 | 12.95 | 0.02 | 0.16 | 8365.14 | 1080.66 | 0.69 |
| 2024-09-04 | 12.96 | 12.93 | -0.04 | -0.31 | 10289.50 | 1326.60 | 0.85 |
| 2024-09-03 | 13.14 | 12.97 | -0.18 | -1.37 | 16109.05 | 2094.42 | 1.33 |
| 2024-09-02 | 13.23 | 13.15 | -0.16 | -1.20 | 15142.50 | 2002.83 | 1.25 |
| 2024-08-30 | 13.41 | 13.31 | -0.09 | -0.67 | 24667.00 | 3310.60 | 2.03 |
| 2024-08-29 | 13.30 | 13.40 | 0.10 | 0.75 | 21218.00 | 2833.06 | 1.75 |
| 2024-08-28 | 13.21 | 13.30 | 0.06 | 0.45 | 12500.50 | 1658.93 | 1.03 |
| 2024-08-27 | 13.27 | 13.24 | -0.05 | -0.38 | 9286.00 | 1229.03 | 0.76 |
| 2024-08-26 | 13.25 | 13.29 | 0.07 | 0.53 | 15158.00 | 2004.05 | 1.25 |
| 2024-08-23 | 13.19 | 13.22 | 0.00 | 0.00 | 13095.50 | 1727.12 | 1.08 |
| 2024-08-22 | 13.30 | 13.22 | -0.04 | -0.30 | 10968.50 | 1449.44 | 0.90 |
| 2024-08-21 | 13.26 | 13.26 | -0.01 | -0.08 | 9629.50 | 1277.30 | 0.79 |
| 2024-08-20 | 13.37 | 13.27 | -0.08 | -0.60 | 10882.00 | 1445.68 | 0.90 |
| 2024-08-19 | 13.43 | 13.35 | -0.06 | -0.45 | 19883.00 | 2650.84 | 1.64 |
| 2024-08-16 | 13.43 | 13.41 | -0.03 | -0.22 | 10902.00 | 1459.55 | 0.90 |
| 2024-08-15 | 13.33 | 13.44 | 0.10 | 0.75 | 17706.50 | 2363.68 | 1.46 |
| 2024-08-14 | 13.37 | 13.34 | -0.03 | -0.22 | 11676.00 | 1556.59 | 0.96 |
| 2024-08-13 | 13.24 | 13.37 | -0.07 | -0.52 | 14652.50 | 1952.11 | 1.21 |
| 2024-08-12 | 13.68 | 13.44 | -0.19 | -1.39 | 43084.50 | 5701.82 | 3.55 |
| 2024-08-09 | 13.55 | 13.63 | 0.05 | 0.37 | 24681.50 | 3367.70 | 2.03 |
| 2024-08-08 | 13.49 | 13.58 | 0.06 | 0.44 | 21291.00 | 2881.15 | 1.75 |
| 2024-08-07 | 13.53 | 13.52 | -0.01 | -0.07 | 14212.50 | 1920.54 | 1.17 |
| 2024-08-06 | 13.45 | 13.53 | 0.08 | 0.60 | 20043.50 | 2697.33 | 1.65 |
| 2024-08-05 | 13.41 | 13.45 | -0.01 | -0.07 | 24258.50 | 3264.40 | 2.00 |
| 2024-08-02 | 13.47 | 13.46 | -0.02 | -0.15 | 18297.50 | 2460.48 | 1.51 |
| 2024-08-01 | 13.50 | 13.48 | -0.03 | -0.22 | 16606.00 | 2236.67 | 1.37 |
| 2024-07-31 | 13.21 | 13.51 | 0.24 | 1.81 | 38431.00 | 5158.70 | 3.16 |
| 2024-07-30 | 13.06 | 13.27 | 0.15 | 1.14 | 19506.50 | 2572.67 | 1.61 |
| 2024-07-29 | 13.15 | 13.12 | -0.02 | -0.15 | 11145.00 | 1462.21 | 0.92 |
| 2024-07-26 | 13.10 | 13.14 | 0.05 | 0.38 | 15986.00 | 2092.70 | 1.32 |
| 2024-07-25 | 12.76 | 13.09 | 0.31 | 2.43 | 20484.50 | 2664.80 | 1.69 |
| 2024-07-24 | 12.84 | 12.78 | 0.00 | 0.00 | 9499.00 | 1212.89 | 0.78 |
| 2024-07-23 | 13.02 | 12.78 | -0.25 | -1.92 | 10902.00 | 1408.46 | 0.90 |
| 2024-07-22 | 13.05 | 13.03 | 0.00 | 0.00 | 15413.00 | 1998.38 | 1.27 |
| 2024-07-19 | 12.99 | 13.03 | 0.02 | 0.15 | 14294.00 | 1867.36 | 1.18 |
| 2024-07-18 | 13.01 | 13.01 | -0.03 | -0.23 | 17356.50 | 2244.13 | 1.43 |
| 2024-07-17 | 13.10 | 13.04 | -0.08 | -0.61 | 8274.00 | 1078.06 | 0.68 |
| 2024-07-16 | 13.12 | 13.12 | -0.03 | -0.23 | 16315.00 | 2126.46 | 1.34 |
| 2024-07-15 | 13.28 | 13.15 | -0.12 | -0.90 | 11063.00 | 1455.51 | 0.91 |
| 2024-07-12 | 13.26 | 13.27 | -0.03 | -0.23 | 11628.00 | 1540.10 | 0.96 |
| 2024-07-11 | 13.11 | 13.30 | 0.25 | 1.92 | 25786.50 | 3415.28 | 2.12 |
| 2024-07-10 | 13.05 | 13.05 | -0.01 | -0.08 | 16493.71 | 2152.93 | 1.36 |
| 2024-07-09 | 12.66 | 13.06 | 0.38 | 3.00 | 29259.51 | 3765.36 | 2.41 |
| 2024-07-08 | 12.66 | 12.68 | -0.01 | -0.08 | 13506.50 | 1716.26 | 1.11 |
| 2024-07-05 | 12.57 | 12.69 | 0.10 | 0.79 | 10425.50 | 1313.87 | 0.86 |
| 2024-07-04 | 12.87 | 12.59 | -0.27 | -2.10 | 16125.94 | 2045.63 | 1.33 |
| 2024-07-03 | 12.93 | 12.86 | -0.07 | -0.54 | 12415.00 | 1597.44 | 1.02 |
| 2024-07-02 | 12.93 | 12.93 | 0.02 | 0.16 | 11791.00 | 1524.71 | 0.97 |
| 2024-07-01 | 12.77 | 12.91 | 0.18 | 1.41 | 18011.00 | 2309.03 | 1.48 |
| 2024-06-28 | 12.58 | 12.73 | 0.16 | 1.27 | 16033.00 | 2033.43 | 1.32 |
| 2024-06-27 | 12.59 | 12.57 | -0.04 | -0.32 | 8461.00 | 1063.29 | 0.70 |
| 2024-06-26 | 12.48 | 12.61 | 0.15 | 1.20 | 15315.00 | 1922.44 | 1.26 |
| 2024-06-25 | 12.28 | 12.46 | 0.20 | 1.63 | 17239.50 | 2141.77 | 1.42 |
| 2024-06-24 | 12.34 | 12.26 | -0.08 | -0.65 | 15737.71 | 1920.26 | 1.30 |
| 2024-06-21 | 12.23 | 12.34 | 0.04 | 0.33 | 10074.21 | 1239.54 | 0.83 |
| 2024-06-20 | 12.48 | 12.30 | -0.25 | -1.99 | 14166.00 | 1746.33 | 1.17 |
| 2024-06-19 | 12.59 | 12.55 | -0.09 | -0.71 | 7736.50 | 970.28 | 0.64 |
| 2024-06-18 | 12.52 | 12.64 | 0.07 | 0.56 | 8573.50 | 1078.09 | 0.71 |
| 2024-06-17 | 12.58 | 12.57 | -0.12 | -0.95 | 8891.00 | 1117.43 | 0.73 |
| 2024-06-14 | 12.66 | 12.69 | 0.00 | 0.00 | 8841.50 | 1119.17 | 0.73 |
| 2024-06-13 | 12.72 | 12.69 | -0.05 | -0.39 | 10248.50 | 1298.11 | 0.84 |
| 2024-06-12 | 12.72 | 12.74 | 0.00 | 0.00 | 9131.50 | 1163.95 | 0.75 |
| 2024-06-11 | 12.66 | 12.74 | 0.03 | 0.24 | 12020.55 | 1524.48 | 0.99 |
| 2024-06-07 | 12.61 | 12.71 | 0.12 | 0.95 | 14808.05 | 1878.05 | 1.22 |
| 2024-06-06 | 12.80 | 12.59 | -0.15 | -1.18 | 16378.57 | 2069.39 | 1.35 |
| 2024-06-05 | 12.83 | 12.74 | -0.11 | -0.86 | 8276.00 | 1057.48 | 0.68 |
| 2024-06-04 | 12.77 | 12.85 | 0.03 | 0.23 | 11981.50 | 1536.67 | 0.99 |
| 2024-06-03 | 13.02 | 12.82 | -0.13 | -1.00 | 14266.00 | 1833.30 | 1.17 |
| 2024-05-31 | 12.92 | 12.95 | 0.07 | 0.54 | 9755.00 | 1260.85 | 0.80 |
| 2024-05-30 | 12.73 | 12.88 | 0.08 | 0.63 | 10842.00 | 1392.60 | 0.89 |
| 2024-05-29 | 12.71 | 12.80 | 0.05 | 0.39 | 9076.00 | 1162.78 | 0.75 |
| 2024-05-28 | 12.79 | 12.75 | -0.07 | -0.55 | 7113.50 | 908.54 | 0.59 |
| 2024-05-27 | 12.72 | 12.82 | 0.07 | 0.55 | 9705.71 | 1233.78 | 0.80 |
| 2024-05-24 | 12.72 | 12.75 | -0.05 | -0.39 | 11279.50 | 1440.36 | 0.93 |
| 2024-05-23 | 12.99 | 12.80 | -0.20 | -1.54 | 11858.00 | 1520.01 | 0.98 |
| 2024-05-22 | 12.90 | 13.00 | 0.05 | 0.39 | 12408.00 | 1609.25 | 1.02 |
| 2024-05-21 | 13.08 | 12.95 | -0.10 | -0.77 | 23828.50 | 3065.48 | 1.96 |
| 2024-05-20 | 13.29 | 13.05 | -0.34 | -2.54 | 31468.00 | 4126.96 | 2.59 |
| 2024-05-17 | 13.48 | 13.39 | -0.11 | -0.82 | 19786.87 | 2640.18 | 1.63 |
| 2024-05-16 | 13.68 | 13.50 | -0.15 | -1.10 | 24282.00 | 3306.23 | 2.00 |
| 2024-05-15 | 13.72 | 13.65 | -0.07 | -0.51 | 23639.50 | 3238.79 | 1.95 |
| 2024-05-14 | 13.54 | 13.72 | 0.12 | 0.88 | 27512.50 | 3764.05 | 2.27 |
| 2024-05-13 | 13.70 | 13.60 | -0.14 | -1.02 | 20786.50 | 2832.25 | 1.71 |
日K线
周K线
月K线
