锋尚文化(300860)股票信息
| 股票代码 | 300860 |
| 股票名称 | 锋尚文化 |
| 最新价/元 | 25.47 |
| 涨跌额/元 | -3.96 |
| 涨跌幅/% | -13.46 |
| 买入/元 | 25.46 |
| 卖出/元 | 25.47 |
| 昨收/元 | 29.43 |
| 今开/元 | 27.91 |
| 最高/元 | 28.10 |
| 最低/元 | 25.47 |
| 成交量/手 | 69334.45 |
| 成交额/万 | 18614.06 |
| 股净值/元 | 25.99 |
| 市净率 | 1.53 |
| 总市值/万 | 486302.13 |
| 流通值/万 | 285003.01 |
| 换手率/% | 6.20 |
| 入市日期 | 2020-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
锋尚文化(300860)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 | 27.91 | 25.47 | -3.96 | -13.46 | 69334.45 | 18614.06 | 6.20 |
| 2024-10-08 | 31.00 | 29.43 | 2.63 | 9.81 | 105926.53 | 30891.31 | 9.47 |
| 2024-09-30 | 24.76 | 26.80 | 3.30 | 14.04 | 89582.97 | 23023.66 | 8.01 |
| 2024-09-27 | 22.60 | 23.50 | 1.24 | 5.57 | 47629.63 | 11015.57 | 4.26 |
| 2024-09-26 | 21.60 | 22.26 | 0.70 | 3.25 | 30954.98 | 6777.59 | 2.77 |
| 2024-09-25 | 21.45 | 21.56 | 0.31 | 1.46 | 33247.60 | 7247.50 | 2.97 |
| 2024-09-24 | 20.68 | 21.25 | 0.65 | 3.16 | 27427.80 | 5732.98 | 2.45 |
| 2024-09-23 | 20.80 | 20.60 | -0.14 | -0.68 | 11798.30 | 2441.82 | 1.05 |
| 2024-09-20 | 20.89 | 20.74 | -0.34 | -1.61 | 14527.50 | 3022.71 | 1.30 |
| 2024-09-19 | 20.69 | 21.08 | 0.56 | 2.73 | 16372.80 | 3439.36 | 1.46 |
| 2024-09-18 | 20.98 | 20.52 | -0.33 | -1.58 | 15238.06 | 3116.03 | 1.36 |
| 2024-09-13 | 21.29 | 20.85 | -0.45 | -2.11 | 16164.52 | 3397.14 | 1.44 |
| 2024-09-12 | 21.71 | 21.30 | -0.38 | -1.75 | 16343.60 | 3529.47 | 1.46 |
| 2024-09-11 | 21.73 | 21.68 | -0.20 | -0.91 | 11929.80 | 2587.24 | 1.07 |
| 2024-09-10 | 21.79 | 21.88 | 0.05 | 0.23 | 27535.82 | 5922.18 | 2.46 |
| 2024-09-09 | 21.76 | 21.83 | -0.15 | -0.68 | 15084.60 | 3306.55 | 1.35 |
| 2024-09-06 | 22.81 | 21.98 | -0.84 | -3.68 | 24042.30 | 5356.72 | 2.15 |
| 2024-09-05 | 22.53 | 22.82 | 0.26 | 1.15 | 20790.40 | 4729.14 | 1.86 |
| 2024-09-04 | 22.78 | 22.56 | -0.36 | -1.57 | 26023.98 | 5916.86 | 2.33 |
| 2024-09-03 | 22.01 | 22.92 | 0.83 | 3.76 | 38984.13 | 8841.50 | 3.48 |
| 2024-09-02 | 22.69 | 22.09 | -0.61 | -2.69 | 34185.80 | 7698.43 | 3.06 |
| 2024-08-30 | 22.30 | 22.70 | 0.43 | 1.93 | 46851.09 | 10666.52 | 4.19 |
| 2024-08-29 | 21.73 | 22.27 | 0.16 | 0.72 | 32230.47 | 7128.41 | 2.88 |
| 2024-08-28 | 21.81 | 22.11 | 0.08 | 0.36 | 37788.27 | 8318.83 | 3.38 |
| 2024-08-27 | 22.51 | 22.03 | -0.75 | -3.29 | 50870.50 | 11332.35 | 4.55 |
| 2024-08-26 | 23.70 | 22.78 | -1.76 | -7.17 | 76685.89 | 17668.99 | 6.85 |
| 2024-08-23 | 23.08 | 24.54 | 1.83 | 8.06 | 111717.26 | 27109.12 | 9.98 |
| 2024-08-22 | 23.58 | 22.71 | -1.21 | -5.06 | 59582.71 | 13629.21 | 5.32 |
| 2024-08-21 | 24.50 | 23.92 | -0.56 | -2.29 | 73683.53 | 17807.53 | 6.58 |
| 2024-08-20 | 23.60 | 24.48 | 0.51 | 2.13 | 86403.11 | 20852.85 | 7.72 |
| 2024-08-19 | 23.09 | 23.97 | 0.59 | 2.52 | 85497.42 | 19917.30 | 7.64 |
| 2024-08-16 | 22.45 | 23.38 | 0.79 | 3.50 | 77881.36 | 17858.05 | 6.96 |
| 2024-08-15 | 21.99 | 22.59 | 0.87 | 4.01 | 73565.35 | 16723.93 | 6.57 |
| 2024-08-14 | 21.31 | 21.72 | 0.37 | 1.73 | 20908.66 | 4522.06 | 1.87 |
| 2024-08-13 | 20.93 | 21.35 | 0.53 | 2.55 | 14816.28 | 3120.56 | 1.32 |
| 2024-08-12 | 20.98 | 20.82 | -0.28 | -1.33 | 11107.78 | 2312.48 | 0.99 |
| 2024-08-09 | 21.26 | 21.10 | -0.15 | -0.71 | 16625.40 | 3548.57 | 1.49 |
| 2024-08-08 | 21.11 | 21.25 | -0.03 | -0.14 | 15699.42 | 3316.74 | 1.40 |
| 2024-08-07 | 21.27 | 21.28 | -0.11 | -0.51 | 20446.20 | 4365.15 | 1.83 |
| 2024-08-06 | 20.81 | 21.39 | 0.95 | 4.65 | 32364.34 | 6824.73 | 2.89 |
| 2024-08-05 | 21.19 | 20.44 | -0.34 | -1.64 | 28869.80 | 6109.55 | 2.58 |
| 2024-08-02 | 20.89 | 20.78 | -0.24 | -1.14 | 11416.15 | 2396.44 | 1.02 |
| 2024-08-01 | 21.15 | 21.02 | -0.12 | -0.57 | 11010.75 | 2317.20 | 0.98 |
| 2024-07-31 | 20.46 | 21.14 | 0.94 | 4.65 | 16600.43 | 3463.30 | 1.48 |
| 2024-07-30 | 20.20 | 20.20 | 0.00 | 0.00 | 6788.60 | 1372.84 | 0.61 |
| 2024-07-29 | 20.26 | 20.20 | 0.02 | 0.10 | 9730.20 | 1958.81 | 0.87 |
| 2024-07-26 | 19.96 | 20.18 | 0.31 | 1.56 | 10692.20 | 2156.11 | 0.96 |
| 2024-07-25 | 19.46 | 19.87 | 0.21 | 1.07 | 8610.90 | 1704.37 | 0.77 |
| 2024-07-24 | 20.00 | 19.66 | -0.37 | -1.85 | 12530.70 | 2478.73 | 1.12 |
| 2024-07-23 | 20.72 | 20.03 | -0.69 | -3.33 | 10891.00 | 2221.29 | 0.97 |
| 2024-07-22 | 20.60 | 20.72 | 0.00 | 0.00 | 8641.60 | 1783.07 | 0.77 |
| 2024-07-19 | 20.31 | 20.72 | 0.26 | 1.27 | 13795.60 | 2866.10 | 1.23 |
| 2024-07-18 | 20.20 | 20.46 | -0.14 | -0.68 | 17886.46 | 3598.46 | 1.60 |
| 2024-07-17 | 20.44 | 20.60 | 0.16 | 0.78 | 14033.12 | 2907.10 | 1.25 |
| 2024-07-16 | 20.37 | 20.44 | -0.24 | -1.16 | 9496.00 | 1944.57 | 0.85 |
| 2024-07-15 | 21.25 | 20.68 | -0.69 | -3.23 | 15991.80 | 3342.38 | 1.43 |
| 2024-07-12 | 21.85 | 21.37 | -0.03 | -0.14 | 21223.80 | 4610.97 | 1.90 |
| 2024-07-11 | 21.00 | 21.40 | 0.63 | 3.03 | 23895.44 | 5063.70 | 2.14 |
| 2024-07-10 | 20.43 | 20.77 | 0.20 | 0.97 | 21985.60 | 4584.09 | 1.96 |
| 2024-07-09 | 20.15 | 20.57 | 0.22 | 1.08 | 14372.20 | 2922.30 | 1.28 |
| 2024-07-08 | 20.82 | 20.35 | -0.65 | -3.10 | 13141.00 | 2693.91 | 1.17 |
| 2024-07-05 | 20.86 | 21.00 | 0.10 | 0.48 | 13401.00 | 2802.92 | 1.20 |
| 2024-07-04 | 21.61 | 20.90 | -1.22 | -5.52 | 25287.82 | 5389.84 | 2.26 |
| 2024-07-03 | 21.96 | 22.12 | 0.58 | 2.69 | 32728.59 | 7224.38 | 2.92 |
| 2024-07-02 | 21.31 | 21.54 | 0.11 | 0.51 | 13105.49 | 2840.40 | 1.17 |
| 2024-07-01 | 21.34 | 21.43 | 0.39 | 1.85 | 11545.88 | 2431.06 | 1.03 |
| 2024-06-28 | 21.19 | 21.04 | -0.17 | -0.80 | 12471.00 | 2660.51 | 1.11 |
| 2024-06-27 | 21.46 | 21.21 | -0.29 | -1.35 | 16468.69 | 3544.59 | 1.47 |
| 2024-06-26 | 20.32 | 21.50 | 1.17 | 5.76 | 18657.92 | 3920.95 | 1.67 |
| 2024-06-25 | 20.34 | 20.33 | -0.01 | -0.05 | 11277.00 | 2306.54 | 1.01 |
| 2024-06-24 | 21.16 | 20.34 | -0.92 | -4.33 | 15905.08 | 3272.54 | 1.42 |
| 2024-06-21 | 21.56 | 21.26 | 0.02 | 0.09 | 7741.00 | 1649.17 | 0.69 |
| 2024-06-20 | 22.03 | 21.24 | -0.79 | -3.59 | 18211.59 | 3927.29 | 1.63 |
| 2024-06-19 | 22.18 | 22.03 | -0.40 | -1.78 | 12059.82 | 2677.31 | 1.08 |
| 2024-06-18 | 22.16 | 22.43 | 0.18 | 0.81 | 13294.40 | 2985.76 | 1.19 |
| 2024-06-17 | 22.27 | 22.25 | -0.04 | -0.18 | 8860.62 | 1973.65 | 0.79 |
| 2024-06-14 | 22.41 | 22.29 | -0.21 | -0.93 | 11791.80 | 2644.66 | 1.05 |
| 2024-06-13 | 22.80 | 22.50 | -0.18 | -0.79 | 12399.60 | 2795.56 | 1.11 |
| 2024-06-12 | 22.06 | 22.68 | 0.39 | 1.75 | 17662.15 | 4006.84 | 1.58 |
| 2024-06-11 | 21.85 | 22.29 | 0.17 | 0.77 | 12698.74 | 2797.16 | 1.13 |
| 2024-06-07 | 21.70 | 22.12 | 0.82 | 3.85 | 22689.25 | 4980.71 | 2.03 |
| 2024-06-06 | 22.50 | 21.30 | -1.11 | -4.95 | 29944.80 | 6478.02 | 2.68 |
| 2024-06-05 | 22.52 | 22.41 | -0.26 | -1.15 | 10446.00 | 2355.88 | 0.93 |
| 2024-06-04 | 22.93 | 22.67 | -0.26 | -1.13 | 15072.24 | 3401.00 | 1.35 |
| 2024-06-03 | 23.24 | 22.93 | -0.36 | -1.55 | 13073.44 | 3010.99 | 1.17 |
| 2024-05-31 | 22.91 | 23.29 | 0.39 | 1.70 | 14179.32 | 3289.86 | 1.27 |
| 2024-05-30 | 22.60 | 22.90 | 0.08 | 0.35 | 11786.26 | 2696.20 | 1.05 |
| 2024-05-29 | 22.60 | 22.82 | 0.07 | 0.31 | 12501.60 | 2864.43 | 1.12 |
| 2024-05-28 | 23.17 | 22.75 | -0.42 | -1.81 | 13653.92 | 3130.48 | 1.22 |
| 2024-05-27 | 23.13 | 23.17 | 0.12 | 0.52 | 17167.60 | 3934.61 | 1.53 |
| 2024-05-24 | 23.53 | 23.05 | -0.65 | -2.74 | 20400.40 | 4755.09 | 1.82 |
| 2024-05-23 | 24.50 | 23.70 | -0.88 | -3.58 | 24341.36 | 5822.66 | 2.18 |
| 2024-05-22 | 24.53 | 24.58 | -0.05 | -0.20 | 16724.00 | 4106.15 | 1.49 |
| 2024-05-21 | 24.88 | 24.63 | -0.33 | -1.32 | 18389.80 | 4566.75 | 1.64 |
| 2024-05-20 | 24.90 | 24.96 | -0.13 | -0.52 | 27448.89 | 6883.09 | 2.45 |
| 2024-05-17 | 24.61 | 25.09 | 0.45 | 1.83 | 30919.76 | 7724.41 | 2.76 |
| 2024-05-16 | 35.55 | 34.94 | -0.77 | -2.16 | 23364.00 | 8221.27 | 2.90 |
| 2024-05-15 | 36.24 | 35.71 | -0.46 | -1.27 | 19486.35 | 6984.62 | 2.42 |
| 2024-05-14 | 35.23 | 36.17 | 1.07 | 3.05 | 24115.10 | 8639.59 | 3.00 |
| 2024-05-13 | 35.08 | 35.10 | -0.07 | -0.20 | 18609.55 | 6547.19 | 2.31 |
日K线
周K线
月K线
