申昊科技(300853)股票信息
| 股票代码 | 300853 |
| 股票名称 | 申昊科技 |
| 最新价/元 | 20.70 |
| 涨跌额/元 | 3.45 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 20.70 |
| 卖出/元 | 0.00 |
| 昨收/元 | 17.25 |
| 今开/元 | 16.30 |
| 最高/元 | 20.70 |
| 最低/元 | 15.65 |
| 成交量/手 | 213461.24 |
| 成交额/万 | 40214.94 |
| 股净值/元 | -30.00 |
| 市净率 | 3.35 |
| 总市值/万 | 304169.52 |
| 流通值/万 | 228226.00 |
| 换手率/% | 19.36 |
| 入市日期 | 2020-07-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
申昊科技(300853)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 | 16.30 | 20.70 | 3.45 | 20.00 | 213461.24 | 40214.94 | 19.36 |
| 2024-10-08 | 18.39 | 17.25 | 1.58 | 10.08 | 148813.76 | 25280.84 | 13.50 |
| 2024-09-30 | 14.00 | 15.67 | 1.98 | 14.46 | 119058.31 | 17578.10 | 10.80 |
| 2024-09-27 | 13.15 | 13.69 | 0.67 | 5.15 | 94706.44 | 12664.88 | 8.59 |
| 2024-09-26 | 12.56 | 13.02 | 0.49 | 3.91 | 88695.78 | 11470.86 | 8.04 |
| 2024-09-25 | 12.50 | 12.53 | 0.07 | 0.56 | 70911.15 | 8914.66 | 6.43 |
| 2024-09-24 | 12.46 | 12.46 | -0.12 | -0.95 | 81720.95 | 10043.42 | 7.41 |
| 2024-09-23 | 11.56 | 12.58 | 1.02 | 8.82 | 91704.80 | 11375.82 | 8.32 |
| 2024-09-20 | 11.77 | 11.56 | -0.19 | -1.62 | 15873.40 | 1837.94 | 1.44 |
| 2024-09-19 | 11.62 | 11.75 | 0.35 | 3.07 | 19611.55 | 2289.73 | 1.78 |
| 2024-09-18 | 11.48 | 11.40 | -0.08 | -0.70 | 22277.00 | 2510.41 | 2.02 |
| 2024-09-13 | 12.04 | 11.48 | -0.51 | -4.25 | 21035.00 | 2450.55 | 1.91 |
| 2024-09-12 | 11.96 | 11.99 | 0.06 | 0.50 | 18851.00 | 2275.28 | 1.71 |
| 2024-09-11 | 11.82 | 11.93 | 0.05 | 0.42 | 17975.00 | 2149.73 | 1.63 |
| 2024-09-10 | 11.65 | 11.88 | 0.28 | 2.41 | 23625.80 | 2755.52 | 2.14 |
| 2024-09-09 | 11.72 | 11.60 | -0.04 | -0.34 | 24468.00 | 2829.69 | 2.22 |
| 2024-09-06 | 12.23 | 11.64 | -0.57 | -4.67 | 28517.29 | 3390.17 | 2.59 |
| 2024-09-05 | 12.16 | 12.21 | -0.03 | -0.25 | 17420.72 | 2139.97 | 1.58 |
| 2024-09-04 | 12.48 | 12.24 | -0.29 | -2.31 | 23762.00 | 2931.02 | 2.16 |
| 2024-09-03 | 12.44 | 12.53 | 0.08 | 0.64 | 25984.11 | 3251.64 | 2.36 |
| 2024-09-02 | 12.72 | 12.45 | -0.23 | -1.81 | 39774.09 | 5039.33 | 3.61 |
| 2024-08-30 | 12.36 | 12.68 | 0.34 | 2.76 | 47363.62 | 5984.77 | 4.30 |
| 2024-08-29 | 12.22 | 12.34 | 0.16 | 1.31 | 45099.70 | 5513.34 | 4.09 |
| 2024-08-28 | 11.24 | 12.18 | 0.71 | 6.19 | 83542.14 | 9954.23 | 7.58 |
| 2024-08-27 | 12.30 | 11.47 | -1.07 | -8.53 | 73659.20 | 8713.36 | 6.68 |
| 2024-08-26 | 12.45 | 12.54 | -0.10 | -0.79 | 54489.20 | 6837.71 | 4.94 |
| 2024-08-23 | 13.15 | 12.64 | -0.81 | -6.02 | 98609.74 | 12464.52 | 8.94 |
| 2024-08-22 | 14.76 | 13.45 | -1.38 | -9.31 | 132049.90 | 18327.24 | 11.98 |
| 2024-08-21 | 14.50 | 14.83 | -0.34 | -2.24 | 182951.29 | 27665.71 | 16.59 |
| 2024-08-20 | 13.57 | 15.17 | 1.34 | 9.69 | 175416.41 | 24276.13 | 15.91 |
| 2024-08-19 | 12.47 | 13.83 | 1.44 | 11.62 | 151348.63 | 21481.37 | 13.73 |
| 2024-08-16 | 12.60 | 12.39 | -0.11 | -0.88 | 18455.00 | 2297.19 | 1.67 |
| 2024-08-15 | 12.40 | 12.50 | 0.19 | 1.54 | 22559.00 | 2808.02 | 2.05 |
| 2024-08-14 | 12.20 | 12.31 | 0.12 | 0.98 | 25987.42 | 3224.32 | 2.36 |
| 2024-08-13 | 12.05 | 12.19 | 0.14 | 1.16 | 12729.00 | 1539.63 | 1.15 |
| 2024-08-12 | 12.23 | 12.05 | -0.14 | -1.15 | 9481.00 | 1148.16 | 0.86 |
| 2024-08-09 | 12.40 | 12.19 | -0.18 | -1.46 | 11382.00 | 1399.80 | 1.03 |
| 2024-08-08 | 12.64 | 12.37 | -0.27 | -2.14 | 14378.00 | 1775.61 | 1.30 |
| 2024-08-07 | 12.67 | 12.64 | 0.05 | 0.40 | 15560.51 | 1968.89 | 1.41 |
| 2024-08-06 | 12.35 | 12.59 | 0.56 | 4.66 | 19675.00 | 2440.29 | 1.78 |
| 2024-08-05 | 12.50 | 12.03 | -0.60 | -4.75 | 20856.60 | 2573.46 | 1.89 |
| 2024-08-02 | 12.92 | 12.63 | -0.38 | -2.92 | 15464.00 | 1976.66 | 1.40 |
| 2024-08-01 | 13.02 | 13.01 | -0.07 | -0.54 | 16296.40 | 2128.81 | 1.48 |
| 2024-07-31 | 12.49 | 13.08 | 0.59 | 4.72 | 24929.20 | 3206.97 | 2.26 |
| 2024-07-30 | 12.64 | 12.49 | -0.17 | -1.34 | 14247.00 | 1796.12 | 1.29 |
| 2024-07-29 | 12.85 | 12.66 | -0.19 | -1.48 | 11336.00 | 1443.45 | 1.03 |
| 2024-07-26 | 12.45 | 12.85 | 0.44 | 3.55 | 14736.80 | 1867.42 | 1.34 |
| 2024-07-25 | 12.20 | 12.41 | 0.15 | 1.22 | 13744.00 | 1701.37 | 1.25 |
| 2024-07-24 | 12.57 | 12.26 | -0.30 | -2.39 | 13415.40 | 1656.84 | 1.22 |
| 2024-07-23 | 12.99 | 12.56 | -0.38 | -2.94 | 13696.60 | 1749.94 | 1.24 |
| 2024-07-22 | 12.70 | 12.94 | 0.24 | 1.89 | 10548.00 | 1355.54 | 0.96 |
| 2024-07-19 | 12.52 | 12.70 | 0.15 | 1.20 | 11272.00 | 1424.28 | 1.02 |
| 2024-07-18 | 12.54 | 12.55 | 0.07 | 0.56 | 13237.60 | 1626.42 | 1.20 |
| 2024-07-17 | 12.86 | 12.48 | -0.25 | -1.96 | 10059.00 | 1260.78 | 0.91 |
| 2024-07-16 | 12.51 | 12.73 | 0.20 | 1.60 | 11900.60 | 1501.72 | 1.08 |
| 2024-07-15 | 13.06 | 12.53 | -0.56 | -4.28 | 13407.20 | 1695.26 | 1.22 |
| 2024-07-12 | 13.40 | 13.09 | -0.29 | -2.17 | 15152.40 | 2004.61 | 1.37 |
| 2024-07-11 | 12.98 | 13.38 | 0.63 | 4.94 | 19328.95 | 2578.80 | 1.75 |
| 2024-07-10 | 12.78 | 12.75 | -0.03 | -0.24 | 13789.00 | 1769.57 | 1.25 |
| 2024-07-09 | 12.85 | 12.78 | 0.00 | 0.00 | 17572.30 | 2214.40 | 1.59 |
| 2024-07-08 | 13.32 | 12.78 | -0.54 | -4.05 | 16479.00 | 2113.99 | 1.49 |
| 2024-07-05 | 13.35 | 13.32 | 0.05 | 0.38 | 14166.58 | 1862.94 | 1.28 |
| 2024-07-04 | 13.91 | 13.27 | -0.63 | -4.53 | 15854.00 | 2154.15 | 1.44 |
| 2024-07-03 | 14.38 | 13.90 | -0.37 | -2.59 | 11610.00 | 1625.31 | 1.05 |
| 2024-07-02 | 14.32 | 14.27 | -0.05 | -0.35 | 11634.00 | 1666.54 | 1.06 |
| 2024-07-01 | 14.54 | 14.32 | -0.22 | -1.51 | 11798.00 | 1683.98 | 1.07 |
| 2024-06-28 | 14.45 | 14.54 | 0.31 | 2.18 | 14649.80 | 2138.13 | 1.33 |
| 2024-06-27 | 14.48 | 14.23 | -0.17 | -1.18 | 15125.00 | 2186.64 | 1.37 |
| 2024-06-26 | 13.61 | 14.40 | 0.78 | 5.73 | 21471.00 | 3019.39 | 1.95 |
| 2024-06-25 | 13.57 | 13.62 | 0.13 | 0.96 | 10849.80 | 1481.27 | 0.98 |
| 2024-06-24 | 14.21 | 13.49 | -0.64 | -4.53 | 13731.70 | 1879.31 | 1.25 |
| 2024-06-21 | 14.42 | 14.13 | -0.30 | -2.08 | 12976.00 | 1850.71 | 1.18 |
| 2024-06-20 | 15.00 | 14.43 | -0.57 | -3.80 | 16101.00 | 2371.86 | 1.46 |
| 2024-06-19 | 15.29 | 15.00 | -0.30 | -1.96 | 13768.00 | 2075.00 | 1.25 |
| 2024-06-18 | 14.81 | 15.30 | 0.53 | 3.59 | 20959.80 | 3172.75 | 1.90 |
| 2024-06-17 | 14.67 | 14.77 | -0.07 | -0.47 | 15711.15 | 2323.10 | 1.42 |
| 2024-06-14 | 14.95 | 14.84 | -0.13 | -0.87 | 16501.00 | 2456.51 | 1.50 |
| 2024-06-13 | 14.60 | 14.97 | 0.26 | 1.77 | 20750.00 | 3093.81 | 1.88 |
| 2024-06-12 | 14.90 | 14.71 | -0.03 | -0.20 | 20078.00 | 2977.20 | 1.82 |
| 2024-06-11 | 14.28 | 14.74 | 0.34 | 2.36 | 22664.72 | 3272.50 | 2.06 |
| 2024-06-07 | 14.35 | 14.40 | 0.33 | 2.35 | 30165.85 | 4345.20 | 2.74 |
| 2024-06-06 | 14.78 | 14.07 | -0.89 | -5.95 | 40729.80 | 5869.38 | 3.69 |
| 2024-06-05 | 16.03 | 14.96 | -1.21 | -7.48 | 50811.00 | 7775.53 | 4.61 |
| 2024-06-04 | 16.56 | 16.17 | -0.99 | -5.77 | 67042.80 | 10890.43 | 6.08 |
| 2024-06-03 | 15.95 | 17.16 | 1.32 | 8.33 | 91841.60 | 15785.64 | 8.33 |
| 2024-05-31 | 15.55 | 15.84 | 0.18 | 1.15 | 15494.00 | 2459.20 | 1.41 |
| 2024-05-30 | 15.49 | 15.66 | 0.17 | 1.10 | 12302.00 | 1908.29 | 1.12 |
| 2024-05-29 | 15.50 | 15.49 | -0.29 | -1.84 | 14196.80 | 2215.96 | 1.29 |
| 2024-05-28 | 15.62 | 15.78 | 0.31 | 2.00 | 19196.40 | 3019.06 | 1.74 |
| 2024-05-27 | 15.39 | 15.47 | 0.10 | 0.65 | 11832.85 | 1805.33 | 1.07 |
| 2024-05-24 | 15.72 | 15.37 | -0.34 | -2.16 | 12646.00 | 1974.10 | 1.15 |
| 2024-05-23 | 15.94 | 15.71 | -0.23 | -1.44 | 13345.28 | 2096.52 | 1.21 |
| 2024-05-22 | 15.94 | 16.14 | 0.16 | 1.00 | 9259.00 | 1490.65 | 0.84 |
| 2024-05-21 | 16.29 | 15.98 | -0.44 | -2.68 | 12450.10 | 2000.63 | 1.13 |
| 2024-05-20 | 16.47 | 16.42 | 0.15 | 0.92 | 13127.80 | 2171.64 | 1.19 |
| 2024-05-17 | 15.86 | 16.27 | 0.37 | 2.33 | 11047.24 | 1784.22 | 1.00 |
| 2024-05-16 | 15.97 | 15.90 | -0.06 | -0.38 | 10459.80 | 1676.76 | 0.95 |
| 2024-05-15 | 16.25 | 15.96 | -0.29 | -1.79 | 11744.00 | 1893.60 | 1.07 |
| 2024-05-14 | 16.25 | 16.25 | 0.03 | 0.19 | 13949.00 | 2286.87 | 1.27 |
| 2024-05-13 | 16.55 | 16.22 | -0.49 | -2.93 | 13853.85 | 2255.34 | 1.26 |
日K线
周K线
月K线
