南大环境(300864)股票信息
| 股票代码 | 300864 |
| 股票名称 | 南大环境 |
| 最新价/元 | 22.33 |
| 涨跌额/元 | -2.61 |
| 涨跌幅/% | -10.47 |
| 买入/元 | 22.33 |
| 卖出/元 | 22.34 |
| 昨收/元 | 24.94 |
| 今开/元 | 24.08 |
| 最高/元 | 24.48 |
| 最低/元 | 22.22 |
| 成交量/手 | 27389.29 |
| 成交额/万 | 6391.31 |
| 股净值/元 | 22.33 |
| 市净率 | 2.87 |
| 总市值/万 | 349096.14 |
| 流通值/万 | 349096.14 |
| 换手率/% | 1.75 |
| 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 |
南大环境(300864)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 | 24.08 | 22.33 | -2.61 | -10.47 | 27389.29 | 6391.31 | 1.75 |
| 2024-10-08 | 27.00 | 24.94 | 2.10 | 9.19 | 42680.66 | 10604.70 | 2.73 |
| 2024-09-30 | 20.50 | 22.84 | 2.85 | 14.26 | 33875.21 | 7364.60 | 2.17 |
| 2024-09-27 | 19.38 | 19.99 | 0.76 | 3.95 | 13509.03 | 2683.03 | 0.86 |
| 2024-09-26 | 18.77 | 19.23 | 0.45 | 2.40 | 5657.83 | 1075.53 | 0.36 |
| 2024-09-25 | 18.73 | 18.78 | 0.17 | 0.91 | 6859.89 | 1298.57 | 0.44 |
| 2024-09-24 | 18.08 | 18.61 | 0.56 | 3.10 | 6229.38 | 1146.23 | 0.40 |
| 2024-09-23 | 18.05 | 18.05 | -0.07 | -0.39 | 3557.71 | 641.18 | 0.23 |
| 2024-09-20 | 18.35 | 18.12 | -0.24 | -1.31 | 2496.06 | 453.38 | 0.16 |
| 2024-09-19 | 18.09 | 18.36 | 0.27 | 1.49 | 3212.03 | 588.19 | 0.21 |
| 2024-09-18 | 18.12 | 18.09 | -0.03 | -0.17 | 4572.08 | 823.35 | 0.29 |
| 2024-09-13 | 18.63 | 18.12 | -0.46 | -2.48 | 4208.10 | 770.71 | 0.27 |
| 2024-09-12 | 18.56 | 18.58 | -0.26 | -1.38 | 3064.26 | 575.96 | 0.20 |
| 2024-09-11 | 18.78 | 18.84 | -0.11 | -0.58 | 3079.69 | 580.30 | 0.20 |
| 2024-09-10 | 18.88 | 18.95 | 0.00 | 0.00 | 3801.36 | 717.82 | 0.25 |
| 2024-09-09 | 18.90 | 18.95 | 0.05 | 0.27 | 3868.94 | 730.12 | 0.25 |
| 2024-09-06 | 19.21 | 18.90 | -0.37 | -1.92 | 4750.00 | 901.66 | 0.31 |
| 2024-09-05 | 19.16 | 19.27 | 0.11 | 0.57 | 3115.10 | 598.96 | 0.20 |
| 2024-09-04 | 19.31 | 19.16 | -0.33 | -1.69 | 4532.70 | 870.93 | 0.29 |
| 2024-09-03 | 19.32 | 19.49 | 0.14 | 0.72 | 3488.44 | 678.37 | 0.23 |
| 2024-09-02 | 19.61 | 19.35 | -0.34 | -1.73 | 5622.73 | 1097.12 | 0.36 |
| 2024-08-30 | 20.00 | 19.69 | -0.08 | -0.41 | 12203.94 | 2400.09 | 0.79 |
| 2024-08-29 | 19.25 | 19.77 | 0.36 | 1.86 | 4287.91 | 839.49 | 0.28 |
| 2024-08-28 | 19.19 | 19.41 | 0.06 | 0.31 | 3438.06 | 667.48 | 0.22 |
| 2024-08-27 | 19.42 | 19.35 | 0.10 | 0.52 | 10933.80 | 2116.72 | 0.71 |
| 2024-08-26 | 18.93 | 19.25 | 0.18 | 0.94 | 6383.70 | 1224.94 | 0.41 |
| 2024-08-23 | 19.34 | 19.07 | -0.27 | -1.40 | 5930.10 | 1134.03 | 0.38 |
| 2024-08-22 | 19.97 | 19.34 | -0.62 | -3.11 | 7352.85 | 1436.22 | 0.47 |
| 2024-08-21 | 20.11 | 19.96 | -0.14 | -0.70 | 6333.70 | 1261.61 | 0.41 |
| 2024-08-20 | 20.96 | 20.10 | -0.69 | -3.32 | 8455.00 | 1729.37 | 0.55 |
| 2024-08-19 | 21.10 | 20.79 | -0.51 | -2.39 | 14863.66 | 3128.89 | 0.96 |
| 2024-08-16 | 20.81 | 21.30 | 0.40 | 1.91 | 14473.25 | 3065.49 | 0.93 |
| 2024-08-15 | 20.67 | 20.90 | 0.13 | 0.63 | 12628.46 | 2629.17 | 0.81 |
| 2024-08-14 | 20.52 | 20.77 | 0.06 | 0.29 | 14072.54 | 2930.73 | 0.91 |
| 2024-08-13 | 19.88 | 20.71 | 0.52 | 2.58 | 19176.45 | 3890.87 | 1.24 |
| 2024-08-12 | 19.56 | 20.19 | 0.97 | 5.05 | 15989.40 | 3195.33 | 1.03 |
| 2024-08-09 | 19.28 | 19.22 | 0.03 | 0.16 | 4393.76 | 857.28 | 0.28 |
| 2024-08-08 | 19.23 | 19.19 | -0.06 | -0.31 | 3385.79 | 647.48 | 0.22 |
| 2024-08-07 | 19.36 | 19.25 | -0.15 | -0.77 | 3289.55 | 636.25 | 0.21 |
| 2024-08-06 | 19.58 | 19.40 | 0.10 | 0.52 | 4625.69 | 897.61 | 0.30 |
| 2024-08-05 | 19.62 | 19.30 | -0.31 | -1.58 | 5866.26 | 1143.17 | 0.38 |
| 2024-08-02 | 19.53 | 19.61 | -0.24 | -1.21 | 5130.80 | 1012.34 | 0.33 |
| 2024-08-01 | 20.21 | 19.85 | -0.16 | -0.80 | 4286.69 | 855.27 | 0.28 |
| 2024-07-31 | 19.51 | 20.01 | 0.50 | 2.56 | 5445.40 | 1081.20 | 0.35 |
| 2024-07-30 | 19.56 | 19.51 | -0.04 | -0.21 | 3910.19 | 761.53 | 0.25 |
| 2024-07-29 | 19.60 | 19.55 | -0.10 | -0.51 | 4252.20 | 834.88 | 0.27 |
| 2024-07-26 | 19.36 | 19.65 | 0.29 | 1.50 | 3533.49 | 690.62 | 0.23 |
| 2024-07-25 | 19.29 | 19.36 | -0.11 | -0.57 | 4062.07 | 788.38 | 0.26 |
| 2024-07-24 | 19.62 | 19.47 | -0.23 | -1.17 | 5114.24 | 998.63 | 0.33 |
| 2024-07-23 | 19.61 | 19.70 | -0.06 | -0.30 | 5587.33 | 1111.62 | 0.36 |
| 2024-07-22 | 19.98 | 19.76 | -0.23 | -1.15 | 5682.56 | 1123.18 | 0.37 |
| 2024-07-19 | 19.75 | 19.99 | 0.19 | 0.96 | 6080.35 | 1218.52 | 0.39 |
| 2024-07-18 | 19.99 | 19.80 | -0.27 | -1.35 | 5794.56 | 1147.93 | 0.37 |
| 2024-07-17 | 20.38 | 20.07 | -0.60 | -2.90 | 9526.79 | 1916.97 | 0.61 |
| 2024-07-16 | 20.74 | 20.67 | -0.07 | -0.34 | 4963.26 | 1028.25 | 0.32 |
| 2024-07-15 | 21.18 | 20.74 | -0.32 | -1.52 | 5507.40 | 1148.30 | 0.36 |
| 2024-07-12 | 21.05 | 21.06 | 0.00 | 0.00 | 5593.30 | 1180.97 | 0.36 |
| 2024-07-11 | 20.94 | 21.06 | 0.11 | 0.53 | 8154.40 | 1720.92 | 0.53 |
| 2024-07-10 | 20.41 | 20.95 | 0.49 | 2.40 | 7819.13 | 1633.27 | 0.50 |
| 2024-07-09 | 20.07 | 20.46 | 0.28 | 1.39 | 8597.19 | 1747.62 | 0.55 |
| 2024-07-08 | 19.97 | 20.18 | 0.24 | 1.20 | 12695.75 | 2571.63 | 0.82 |
| 2024-07-05 | 19.24 | 19.94 | 0.52 | 2.68 | 10019.30 | 1976.73 | 0.65 |
| 2024-07-04 | 19.82 | 19.42 | -0.43 | -2.17 | 8054.39 | 1575.97 | 0.52 |
| 2024-07-03 | 19.97 | 19.85 | -0.28 | -1.39 | 5898.29 | 1177.37 | 0.38 |
| 2024-07-02 | 19.83 | 20.13 | 0.14 | 0.70 | 6447.74 | 1299.92 | 0.42 |
| 2024-07-01 | 19.62 | 19.99 | 0.39 | 1.99 | 7438.40 | 1472.56 | 0.48 |
| 2024-06-28 | 19.50 | 19.60 | 0.00 | 0.00 | 8258.36 | 1630.90 | 0.53 |
| 2024-06-27 | 19.77 | 19.60 | -0.35 | -1.75 | 10167.30 | 2006.71 | 0.66 |
| 2024-06-26 | 19.99 | 19.95 | -0.09 | -0.45 | 16287.26 | 3266.55 | 1.05 |
| 2024-06-25 | 20.68 | 20.04 | -0.70 | -3.38 | 21167.23 | 4268.69 | 1.37 |
| 2024-06-24 | 21.30 | 20.74 | -0.91 | -4.20 | 12479.24 | 2603.85 | 0.80 |
| 2024-06-21 | 21.41 | 21.65 | 0.16 | 0.75 | 10051.83 | 2170.48 | 0.65 |
| 2024-06-20 | 21.72 | 21.49 | -0.34 | -1.56 | 12509.89 | 2705.68 | 0.81 |
| 2024-06-19 | 21.26 | 21.83 | 0.62 | 2.92 | 15979.84 | 3473.23 | 1.03 |
| 2024-06-18 | 21.50 | 21.21 | -0.46 | -2.12 | 10509.53 | 2238.07 | 0.68 |
| 2024-06-17 | 22.01 | 21.67 | -0.31 | -1.41 | 10477.46 | 2282.97 | 0.68 |
| 2024-06-14 | 21.72 | 21.98 | 0.23 | 1.06 | 13805.11 | 3010.06 | 0.89 |
| 2024-06-13 | 21.50 | 21.75 | 0.19 | 0.88 | 17205.22 | 3730.23 | 1.11 |
| 2024-06-12 | 21.01 | 21.56 | 0.60 | 2.86 | 16887.16 | 3580.02 | 1.09 |
| 2024-06-11 | 20.10 | 20.96 | 0.79 | 3.92 | 17673.51 | 3629.97 | 1.14 |
| 2024-06-07 | 19.83 | 20.17 | 0.16 | 0.80 | 21871.49 | 4389.85 | 1.41 |
| 2024-06-06 | 19.80 | 20.01 | 0.26 | 1.32 | 20209.62 | 3878.52 | 1.30 |
| 2024-06-05 | 19.49 | 19.75 | -0.50 | -2.47 | 9053.46 | 1802.97 | 0.58 |
| 2024-06-04 | 20.37 | 20.25 | -0.12 | -0.59 | 6301.66 | 1267.57 | 0.41 |
| 2024-06-03 | 20.69 | 20.37 | -0.31 | -1.50 | 9806.20 | 2011.90 | 0.63 |
| 2024-05-31 | 20.69 | 20.68 | -0.20 | -0.96 | 7021.20 | 1445.92 | 0.45 |
| 2024-05-30 | 20.90 | 20.88 | 0.05 | 0.24 | 8565.00 | 1794.75 | 0.55 |
| 2024-05-29 | 20.65 | 20.83 | 0.13 | 0.63 | 5861.10 | 1221.79 | 0.38 |
| 2024-05-28 | 20.67 | 20.70 | -0.16 | -0.77 | 5980.00 | 1246.22 | 0.39 |
| 2024-05-27 | 20.87 | 20.86 | 0.14 | 0.68 | 6500.10 | 1349.79 | 0.42 |
| 2024-05-24 | 20.64 | 20.72 | -0.09 | -0.43 | 7205.17 | 1508.88 | 0.46 |
| 2024-05-23 | 21.09 | 20.81 | -0.29 | -1.37 | 9371.77 | 1953.41 | 0.60 |
| 2024-05-22 | 20.89 | 21.10 | 0.26 | 1.25 | 11075.14 | 2334.24 | 0.71 |
| 2024-05-21 | 21.47 | 20.84 | -0.86 | -3.96 | 14597.60 | 3067.01 | 0.94 |
| 2024-05-20 | 22.47 | 22.50 | 0.51 | 2.32 | 19706.32 | 4376.74 | 1.27 |
| 2024-05-17 | 22.18 | 21.99 | -0.31 | -1.39 | 13141.64 | 2885.32 | 0.85 |
| 2024-05-16 | 21.51 | 22.30 | 0.59 | 2.72 | 19576.33 | 4323.39 | 1.26 |
| 2024-05-15 | 22.23 | 21.71 | -0.61 | -2.73 | 21104.47 | 4599.83 | 1.36 |
| 2024-05-14 | 21.30 | 22.32 | 1.12 | 5.28 | 27359.79 | 6011.33 | 1.76 |
| 2024-05-13 | 21.13 | 21.20 | -0.04 | -0.19 | 16711.11 | 3536.20 | 1.08 |
日K线
周K线
月K线
