海晨股份(300873)股票信息
| 股票代码 | 300873 |
| 股票名称 | 海晨股份 |
| 最新价/元 | 16.59 |
| 涨跌额/元 | -2.12 |
| 涨跌幅/% | -11.33 |
| 买入/元 | 16.59 |
| 卖出/元 | 16.60 |
| 昨收/元 | 18.71 |
| 今开/元 | 18.07 |
| 最高/元 | 18.07 |
| 最低/元 | 16.58 |
| 成交量/手 | 73086.70 |
| 成交额/万 | 12637.57 |
| 股净值/元 | 13.49 |
| 市净率 | 1.33 |
| 总市值/万 | 382568.35 |
| 流通值/万 | 280768.64 |
| 换手率/% | 4.32 |
| 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 |
海晨股份(300873)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 | 18.07 | 16.59 | -2.12 | -11.33 | 73086.70 | 12637.57 | 4.32 |
| 2024-10-08 | 20.00 | 18.71 | 1.34 | 7.71 | 112522.73 | 21086.98 | 6.65 |
| 2024-09-30 | 15.80 | 17.37 | 2.03 | 13.23 | 88826.97 | 14709.44 | 5.25 |
| 2024-09-27 | 14.94 | 15.34 | 0.61 | 4.14 | 42949.94 | 6522.13 | 2.54 |
| 2024-09-26 | 14.28 | 14.73 | 0.50 | 3.51 | 20626.80 | 2994.99 | 1.22 |
| 2024-09-25 | 14.19 | 14.23 | 0.16 | 1.14 | 25692.60 | 3685.23 | 1.52 |
| 2024-09-24 | 13.56 | 14.07 | 0.49 | 3.61 | 20619.20 | 2863.57 | 1.22 |
| 2024-09-23 | 13.35 | 13.58 | 0.23 | 1.72 | 16428.80 | 2225.93 | 0.97 |
| 2024-09-20 | 13.49 | 13.35 | -0.09 | -0.67 | 10137.20 | 1356.51 | 0.60 |
| 2024-09-19 | 13.25 | 13.44 | 0.28 | 2.13 | 13113.58 | 1757.84 | 0.77 |
| 2024-09-18 | 13.33 | 13.16 | -0.17 | -1.28 | 13288.00 | 1742.38 | 0.79 |
| 2024-09-13 | 13.50 | 13.33 | -0.24 | -1.77 | 8663.80 | 1166.54 | 0.51 |
| 2024-09-12 | 13.63 | 13.57 | -0.08 | -0.59 | 11181.00 | 1528.09 | 0.66 |
| 2024-09-11 | 13.62 | 13.65 | 0.01 | 0.07 | 10944.00 | 1488.79 | 0.65 |
| 2024-09-10 | 13.55 | 13.64 | -0.01 | -0.07 | 11628.00 | 1573.14 | 0.69 |
| 2024-09-09 | 13.62 | 13.65 | -0.05 | -0.37 | 7631.00 | 1037.91 | 0.45 |
| 2024-09-06 | 13.89 | 13.70 | -0.19 | -1.37 | 16245.00 | 2246.29 | 0.96 |
| 2024-09-05 | 13.74 | 13.89 | 0.14 | 1.02 | 12371.00 | 1712.92 | 0.73 |
| 2024-09-04 | 13.77 | 13.75 | -0.03 | -0.22 | 11013.00 | 1514.94 | 0.65 |
| 2024-09-03 | 13.60 | 13.78 | 0.19 | 1.40 | 11789.00 | 1621.85 | 0.70 |
| 2024-09-02 | 13.84 | 13.59 | -0.24 | -1.74 | 13563.00 | 1865.82 | 0.80 |
| 2024-08-30 | 13.57 | 13.83 | 0.30 | 2.22 | 19418.80 | 2683.26 | 1.15 |
| 2024-08-29 | 13.40 | 13.53 | 0.13 | 0.97 | 15352.20 | 2069.02 | 0.91 |
| 2024-08-28 | 13.14 | 13.40 | 0.25 | 1.90 | 14370.00 | 1924.99 | 0.85 |
| 2024-08-27 | 13.41 | 13.15 | -0.26 | -1.94 | 15053.00 | 1984.16 | 0.89 |
| 2024-08-26 | 13.06 | 13.41 | 0.28 | 2.13 | 10865.40 | 1447.33 | 0.64 |
| 2024-08-23 | 13.54 | 13.13 | -0.27 | -2.02 | 14172.40 | 1867.60 | 0.84 |
| 2024-08-22 | 13.60 | 13.40 | -0.19 | -1.40 | 8414.00 | 1131.84 | 0.50 |
| 2024-08-21 | 13.67 | 13.59 | -0.08 | -0.59 | 15890.00 | 2158.74 | 0.94 |
| 2024-08-20 | 13.99 | 13.67 | -0.34 | -2.43 | 11117.00 | 1532.28 | 0.66 |
| 2024-08-19 | 14.20 | 14.01 | -0.13 | -0.92 | 10513.00 | 1482.65 | 0.62 |
| 2024-08-16 | 14.12 | 14.14 | -0.12 | -0.84 | 14447.00 | 2049.83 | 0.85 |
| 2024-08-15 | 14.20 | 14.26 | 0.13 | 0.92 | 19575.40 | 2760.36 | 1.16 |
| 2024-08-14 | 14.10 | 14.13 | -0.04 | -0.28 | 13665.67 | 1937.66 | 0.81 |
| 2024-08-13 | 14.12 | 14.17 | -0.01 | -0.07 | 11820.40 | 1668.06 | 0.70 |
| 2024-08-12 | 14.32 | 14.18 | -0.20 | -1.39 | 13172.00 | 1869.70 | 0.78 |
| 2024-08-09 | 14.50 | 14.38 | -0.04 | -0.28 | 13742.60 | 1990.17 | 0.81 |
| 2024-08-08 | 14.35 | 14.42 | -0.04 | -0.28 | 14679.20 | 2104.25 | 0.87 |
| 2024-08-07 | 14.62 | 14.46 | -0.13 | -0.89 | 11112.20 | 1613.79 | 0.66 |
| 2024-08-06 | 14.24 | 14.59 | 0.49 | 3.48 | 22170.00 | 3214.33 | 1.31 |
| 2024-08-05 | 14.41 | 14.10 | -0.51 | -3.49 | 32103.40 | 4634.97 | 1.90 |
| 2024-08-02 | 14.80 | 14.61 | -0.32 | -2.14 | 21611.19 | 3197.33 | 1.28 |
| 2024-08-01 | 14.88 | 14.93 | -0.02 | -0.13 | 26886.71 | 4006.05 | 1.59 |
| 2024-07-31 | 14.63 | 14.95 | 0.32 | 2.19 | 36965.20 | 5465.46 | 2.18 |
| 2024-07-30 | 14.50 | 14.63 | -0.01 | -0.07 | 23534.80 | 3445.64 | 1.39 |
| 2024-07-29 | 14.47 | 14.64 | 0.07 | 0.48 | 29886.42 | 4339.86 | 1.77 |
| 2024-07-26 | 14.50 | 14.57 | -0.01 | -0.07 | 35589.14 | 5170.15 | 2.10 |
| 2024-07-25 | 14.44 | 14.58 | 0.01 | 0.07 | 51071.80 | 7432.43 | 3.02 |
| 2024-07-24 | 14.65 | 14.57 | -0.32 | -2.15 | 75144.94 | 11039.55 | 4.44 |
| 2024-07-23 | 14.20 | 14.89 | 0.85 | 6.05 | 112523.42 | 17090.51 | 6.65 |
| 2024-07-22 | 13.74 | 14.04 | 0.30 | 2.18 | 27159.86 | 3798.12 | 1.60 |
| 2024-07-19 | 13.58 | 13.74 | 0.12 | 0.88 | 13874.80 | 1891.59 | 0.82 |
| 2024-07-18 | 13.55 | 13.62 | -0.04 | -0.29 | 12374.80 | 1666.60 | 0.73 |
| 2024-07-17 | 13.85 | 13.66 | -0.21 | -1.51 | 13340.00 | 1836.43 | 0.79 |
| 2024-07-16 | 13.86 | 13.87 | -0.03 | -0.22 | 7983.54 | 1106.56 | 0.47 |
| 2024-07-15 | 14.08 | 13.90 | -0.29 | -2.04 | 10039.33 | 1398.48 | 0.59 |
| 2024-07-12 | 14.12 | 14.19 | -0.02 | -0.14 | 10950.56 | 1545.99 | 0.65 |
| 2024-07-11 | 13.94 | 14.21 | 0.49 | 3.57 | 14787.57 | 2083.15 | 0.87 |
| 2024-07-10 | 13.70 | 13.72 | 0.08 | 0.59 | 14097.80 | 1949.03 | 0.83 |
| 2024-07-09 | 13.58 | 14.03 | 0.37 | 2.71 | 16438.00 | 2274.62 | 0.97 |
| 2024-07-08 | 14.08 | 13.66 | -0.42 | -2.98 | 15978.00 | 2195.32 | 0.94 |
| 2024-07-05 | 14.00 | 14.08 | 0.08 | 0.57 | 14364.61 | 2014.83 | 0.85 |
| 2024-07-04 | 14.48 | 14.00 | -0.48 | -3.32 | 15933.83 | 2257.15 | 0.94 |
| 2024-07-03 | 14.79 | 14.48 | -0.31 | -2.10 | 18074.00 | 2636.93 | 1.07 |
| 2024-07-02 | 14.70 | 14.79 | 0.09 | 0.61 | 15768.62 | 2328.17 | 0.93 |
| 2024-07-01 | 14.55 | 14.70 | 0.12 | 0.82 | 14870.27 | 2171.85 | 0.88 |
| 2024-06-28 | 14.56 | 14.58 | -0.09 | -0.61 | 23684.27 | 3486.44 | 1.40 |
| 2024-06-27 | 14.70 | 14.67 | -0.12 | -0.81 | 23592.09 | 3498.36 | 1.39 |
| 2024-06-26 | 14.41 | 14.79 | 0.38 | 2.64 | 19052.05 | 2770.06 | 1.13 |
| 2024-06-25 | 14.50 | 14.41 | 0.27 | 1.91 | 21681.80 | 3124.95 | 1.28 |
| 2024-06-24 | 14.75 | 14.14 | -0.70 | -4.72 | 22114.80 | 3168.00 | 1.31 |
| 2024-06-21 | 14.87 | 14.84 | -0.07 | -0.47 | 11626.60 | 1727.90 | 0.69 |
| 2024-06-20 | 15.31 | 14.91 | -0.52 | -3.37 | 22535.00 | 3404.47 | 1.33 |
| 2024-06-19 | 15.44 | 15.43 | -0.08 | -0.52 | 13943.00 | 2160.55 | 0.82 |
| 2024-06-18 | 15.28 | 15.51 | 0.18 | 1.17 | 13382.60 | 2067.46 | 0.79 |
| 2024-06-17 | 15.50 | 15.33 | -0.22 | -1.42 | 14386.60 | 2210.68 | 0.85 |
| 2024-06-14 | 15.50 | 15.55 | 0.03 | 0.19 | 13130.31 | 2030.96 | 0.78 |
| 2024-06-13 | 15.82 | 15.52 | -0.13 | -0.83 | 18647.18 | 2893.64 | 1.10 |
| 2024-06-12 | 15.60 | 15.65 | 0.00 | 0.00 | 19725.60 | 3091.43 | 1.17 |
| 2024-06-11 | 15.52 | 15.65 | 0.08 | 0.51 | 23480.54 | 3633.28 | 1.39 |
| 2024-06-07 | 15.16 | 15.57 | 0.52 | 3.46 | 36835.15 | 5719.33 | 2.18 |
| 2024-06-06 | 15.40 | 15.05 | -0.35 | -2.27 | 43616.52 | 6553.91 | 2.58 |
| 2024-06-05 | 15.84 | 15.40 | -0.52 | -3.27 | 27037.37 | 4249.85 | 1.60 |
| 2024-06-04 | 15.99 | 15.92 | -0.14 | -0.87 | 22696.39 | 3592.63 | 1.34 |
| 2024-06-03 | 16.29 | 16.06 | -0.33 | -2.01 | 39271.31 | 6338.09 | 2.32 |
| 2024-05-31 | 16.11 | 16.39 | 0.36 | 2.25 | 43221.93 | 7023.30 | 2.55 |
| 2024-05-30 | 16.22 | 16.03 | -0.38 | -2.32 | 43699.30 | 7028.02 | 2.58 |
| 2024-05-29 | 15.71 | 16.41 | 0.70 | 4.46 | 77225.20 | 12621.14 | 4.56 |
| 2024-05-28 | 16.16 | 15.71 | -0.56 | -3.44 | 68220.11 | 10793.05 | 4.03 |
| 2024-05-27 | 15.71 | 16.27 | 0.86 | 5.58 | 93425.71 | 15187.80 | 5.52 |
| 2024-05-24 | 15.57 | 15.41 | -0.14 | -0.90 | 18107.00 | 2807.50 | 1.07 |
| 2024-05-23 | 16.04 | 15.55 | -0.53 | -3.30 | 29932.11 | 4693.61 | 1.77 |
| 2024-05-22 | 15.96 | 16.08 | 0.09 | 0.56 | 21456.44 | 3443.03 | 1.27 |
| 2024-05-21 | 16.25 | 15.99 | -0.25 | -1.54 | 26368.00 | 4231.61 | 1.56 |
| 2024-05-20 | 16.31 | 16.24 | 0.00 | 0.00 | 30904.20 | 5051.96 | 1.83 |
| 2024-05-17 | 15.96 | 16.24 | 0.24 | 1.50 | 35796.40 | 5784.42 | 2.12 |
| 2024-05-16 | 16.11 | 16.00 | -0.21 | -1.30 | 42559.60 | 6860.28 | 2.51 |
| 2024-05-15 | 16.24 | 16.21 | -0.03 | -0.19 | 19472.60 | 3159.84 | 1.15 |
| 2024-05-14 | 16.30 | 16.24 | -0.03 | -0.18 | 33389.20 | 5446.72 | 1.97 |
| 2024-05-13 | 16.64 | 16.27 | -0.57 | -3.39 | 36256.18 | 5929.39 | 2.14 |
日K线
周K线
月K线
