迦南智能(300880)股票信息
| 股票代码 | 300880 |
| 股票名称 | 迦南智能 |
| 最新价/元 | 22.09 |
| 涨跌额/元 | -3.73 |
| 涨跌幅/% | -14.45 |
| 买入/元 | 22.09 |
| 卖出/元 | 22.10 |
| 昨收/元 | 25.82 |
| 今开/元 | 24.56 |
| 最高/元 | 24.60 |
| 最低/元 | 22.09 |
| 成交量/手 | 130708.68 |
| 成交额/万 | 30785.91 |
| 股净值/元 | 27.74 |
| 市净率 | 4.36 |
| 总市值/万 | 428960.67 |
| 流通值/万 | 428901.03 |
| 换手率/% | 6.73 |
| 入市日期 | 2020-09-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
迦南智能(300880)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 | 24.56 | 22.09 | -3.73 | -14.45 | 130708.68 | 30785.91 | 6.73 |
| 2024-10-08 | 26.94 | 25.82 | 3.30 | 14.65 | 171942.48 | 43045.18 | 8.86 |
| 2024-09-30 | 20.40 | 22.52 | 2.76 | 13.97 | 160344.90 | 34379.76 | 8.26 |
| 2024-09-27 | 19.20 | 19.76 | 0.83 | 4.39 | 95207.72 | 18543.10 | 4.90 |
| 2024-09-26 | 18.38 | 18.93 | 0.43 | 2.32 | 63988.40 | 11902.43 | 3.30 |
| 2024-09-25 | 18.30 | 18.50 | 0.42 | 2.32 | 67518.28 | 12506.58 | 3.48 |
| 2024-09-24 | 17.54 | 18.08 | 0.72 | 4.15 | 47973.64 | 8523.21 | 2.47 |
| 2024-09-23 | 17.50 | 17.36 | -0.11 | -0.63 | 24387.24 | 4260.13 | 1.26 |
| 2024-09-20 | 17.80 | 17.47 | -0.27 | -1.52 | 24558.44 | 4315.51 | 1.26 |
| 2024-09-19 | 17.86 | 17.74 | 0.18 | 1.03 | 36296.02 | 6462.43 | 1.87 |
| 2024-09-18 | 17.39 | 17.56 | 0.11 | 0.63 | 29274.48 | 5086.54 | 1.51 |
| 2024-09-13 | 18.20 | 17.45 | -0.59 | -3.27 | 38987.28 | 6894.74 | 2.01 |
| 2024-09-12 | 17.95 | 18.04 | 0.05 | 0.28 | 43019.71 | 7840.97 | 2.22 |
| 2024-09-11 | 17.79 | 17.99 | 0.07 | 0.39 | 39894.88 | 7200.56 | 2.05 |
| 2024-09-10 | 17.68 | 17.92 | 0.38 | 2.17 | 34287.20 | 6068.78 | 1.77 |
| 2024-09-09 | 17.70 | 17.54 | -0.21 | -1.18 | 32000.16 | 5612.37 | 1.65 |
| 2024-09-06 | 18.48 | 17.75 | -0.73 | -3.95 | 62037.44 | 11189.11 | 3.20 |
| 2024-09-05 | 18.50 | 18.48 | -0.14 | -0.75 | 40626.00 | 7531.94 | 2.09 |
| 2024-09-04 | 18.97 | 18.62 | -0.46 | -2.41 | 62442.53 | 11679.01 | 3.22 |
| 2024-09-03 | 18.68 | 19.08 | 0.58 | 3.14 | 74552.13 | 14064.60 | 3.84 |
| 2024-09-02 | 18.69 | 18.50 | -0.19 | -1.02 | 61273.32 | 11493.71 | 3.16 |
| 2024-08-30 | 18.50 | 18.69 | 0.15 | 0.81 | 108926.36 | 20521.52 | 5.61 |
| 2024-08-29 | 17.79 | 18.54 | 0.68 | 3.81 | 72041.62 | 13227.38 | 3.71 |
| 2024-08-28 | 17.70 | 17.86 | 0.08 | 0.45 | 39473.18 | 6975.54 | 2.03 |
| 2024-08-27 | 18.17 | 17.78 | -0.53 | -2.90 | 51633.80 | 9191.40 | 2.66 |
| 2024-08-26 | 17.68 | 18.31 | 0.29 | 1.61 | 66245.26 | 11970.39 | 3.41 |
| 2024-08-23 | 18.31 | 18.02 | -0.78 | -4.15 | 96753.09 | 17490.08 | 4.98 |
| 2024-08-22 | 18.45 | 18.80 | 0.79 | 4.39 | 153531.40 | 28965.13 | 7.91 |
| 2024-08-21 | 18.28 | 18.01 | 0.04 | 0.22 | 61538.44 | 11227.94 | 3.17 |
| 2024-08-20 | 18.56 | 17.97 | -0.43 | -2.34 | 58201.12 | 10624.80 | 3.00 |
| 2024-08-19 | 18.32 | 18.40 | -0.03 | -0.16 | 70591.24 | 12916.84 | 3.64 |
| 2024-08-16 | 18.78 | 18.43 | -0.38 | -2.02 | 75111.60 | 13868.01 | 3.87 |
| 2024-08-15 | 18.70 | 18.81 | 0.03 | 0.16 | 111984.16 | 20868.77 | 5.77 |
| 2024-08-14 | 19.29 | 18.78 | -0.46 | -2.39 | 165620.41 | 31860.84 | 8.53 |
| 2024-08-13 | 18.17 | 19.24 | 1.87 | 10.77 | 216337.81 | 41975.38 | 11.14 |
| 2024-08-12 | 16.72 | 17.37 | 0.97 | 5.92 | 105845.63 | 18036.45 | 5.45 |
| 2024-08-09 | 16.50 | 16.40 | -0.40 | -2.38 | 75141.68 | 12499.17 | 3.87 |
| 2024-08-08 | 17.18 | 16.80 | -1.21 | -6.72 | 122632.44 | 20813.99 | 6.32 |
| 2024-08-07 | 17.20 | 18.01 | 2.02 | 12.63 | 164442.57 | 30567.17 | 8.47 |
| 2024-08-06 | 15.78 | 15.99 | 0.67 | 4.37 | 29760.88 | 4700.93 | 1.53 |
| 2024-08-05 | 16.11 | 15.32 | -0.98 | -6.01 | 35566.20 | 5614.87 | 1.83 |
| 2024-08-02 | 16.55 | 16.30 | -0.34 | -2.04 | 27611.88 | 4566.06 | 1.42 |
| 2024-08-01 | 16.65 | 16.64 | -0.01 | -0.06 | 26644.51 | 4443.23 | 1.37 |
| 2024-07-31 | 16.17 | 16.65 | 0.49 | 3.03 | 29746.37 | 4905.04 | 1.53 |
| 2024-07-30 | 16.05 | 16.16 | 0.10 | 0.62 | 21878.60 | 3520.30 | 1.13 |
| 2024-07-29 | 16.11 | 16.06 | 0.01 | 0.06 | 21061.32 | 3393.05 | 1.08 |
| 2024-07-26 | 15.88 | 16.05 | 0.26 | 1.65 | 22767.32 | 3645.52 | 1.17 |
| 2024-07-25 | 15.59 | 15.79 | 0.09 | 0.57 | 24490.96 | 3861.57 | 1.26 |
| 2024-07-24 | 15.90 | 15.70 | -0.23 | -1.44 | 24058.20 | 3816.10 | 1.24 |
| 2024-07-23 | 16.43 | 15.93 | -0.50 | -3.04 | 23575.00 | 3820.45 | 1.21 |
| 2024-07-22 | 16.22 | 16.43 | 0.19 | 1.17 | 25913.00 | 4268.44 | 1.33 |
| 2024-07-19 | 16.19 | 16.24 | 0.12 | 0.74 | 26369.00 | 4303.62 | 1.36 |
| 2024-07-18 | 16.11 | 16.12 | -0.14 | -0.86 | 31065.92 | 4967.61 | 1.60 |
| 2024-07-17 | 17.01 | 16.26 | -0.69 | -4.07 | 42950.93 | 7079.73 | 2.21 |
| 2024-07-16 | 17.25 | 16.95 | -0.21 | -1.22 | 31705.00 | 5363.35 | 1.63 |
| 2024-07-15 | 17.96 | 17.16 | -0.78 | -4.35 | 37823.12 | 6569.15 | 1.95 |
| 2024-07-12 | 18.30 | 17.94 | -0.18 | -0.99 | 32825.36 | 5925.99 | 1.69 |
| 2024-07-11 | 18.42 | 18.42 | 0.44 | 2.45 | 46004.84 | 8411.73 | 2.37 |
| 2024-07-10 | 18.15 | 17.98 | -0.21 | -1.15 | 31473.44 | 5689.71 | 1.62 |
| 2024-07-09 | 17.61 | 18.19 | 0.59 | 3.35 | 53393.00 | 9451.51 | 2.75 |
| 2024-07-08 | 17.51 | 17.60 | 0.15 | 0.86 | 39690.00 | 6983.51 | 2.04 |
| 2024-07-05 | 18.06 | 17.45 | -0.55 | -3.06 | 45912.60 | 8047.13 | 2.36 |
| 2024-07-04 | 18.67 | 18.00 | -0.56 | -3.02 | 44384.60 | 8150.51 | 2.29 |
| 2024-07-03 | 19.44 | 18.56 | -1.14 | -5.79 | 60162.07 | 11323.47 | 3.10 |
| 2024-07-02 | 19.40 | 19.70 | 0.11 | 0.56 | 71480.87 | 13914.25 | 3.68 |
| 2024-07-01 | 19.63 | 19.59 | -0.04 | -0.20 | 78356.20 | 15559.25 | 4.04 |
| 2024-06-28 | 18.86 | 19.63 | 0.65 | 3.43 | 92803.60 | 18118.27 | 4.78 |
| 2024-06-27 | 18.59 | 18.98 | 0.33 | 1.77 | 73138.48 | 13728.20 | 3.77 |
| 2024-06-26 | 18.26 | 18.65 | 0.42 | 2.30 | 39405.55 | 7244.44 | 2.03 |
| 2024-06-25 | 18.56 | 18.23 | -0.16 | -0.87 | 39299.24 | 7181.15 | 2.02 |
| 2024-06-24 | 18.80 | 18.39 | -0.66 | -3.47 | 47662.04 | 8919.27 | 2.45 |
| 2024-06-21 | 19.35 | 19.05 | -0.40 | -2.06 | 47081.44 | 9027.79 | 2.42 |
| 2024-06-20 | 19.83 | 19.45 | -0.52 | -2.60 | 65635.55 | 12920.88 | 3.38 |
| 2024-06-19 | 20.63 | 19.97 | -0.82 | -3.94 | 90612.86 | 18224.87 | 4.67 |
| 2024-06-18 | 20.51 | 20.79 | 0.15 | 0.73 | 105584.12 | 21692.41 | 5.44 |
| 2024-06-17 | 19.98 | 20.64 | 0.20 | 0.98 | 122453.99 | 25138.91 | 6.31 |
| 2024-06-14 | 19.30 | 20.44 | 1.14 | 5.91 | 142878.27 | 29047.35 | 7.36 |
| 2024-06-13 | 19.03 | 19.30 | 0.28 | 1.47 | 76625.67 | 14830.99 | 3.95 |
| 2024-06-12 | 18.77 | 19.02 | 0.24 | 1.28 | 58599.11 | 11174.86 | 3.02 |
| 2024-06-11 | 18.23 | 18.78 | 0.35 | 1.90 | 62057.92 | 11368.37 | 3.20 |
| 2024-06-07 | 19.37 | 18.43 | -0.67 | -3.51 | 94002.26 | 17360.36 | 4.84 |
| 2024-06-06 | 19.73 | 19.10 | -0.70 | -3.54 | 87786.33 | 17346.59 | 4.52 |
| 2024-06-05 | 20.75 | 19.80 | -1.50 | -7.04 | 114470.17 | 23225.61 | 5.90 |
| 2024-06-04 | 20.04 | 21.30 | 1.26 | 6.29 | 159203.87 | 32565.29 | 8.20 |
| 2024-06-03 | 20.42 | 20.04 | -0.70 | -3.38 | 103373.95 | 20726.03 | 5.32 |
| 2024-05-31 | 20.28 | 20.74 | 0.36 | 1.77 | 136376.52 | 28030.04 | 7.02 |
| 2024-05-30 | 21.29 | 20.38 | -1.20 | -5.56 | 138889.32 | 28850.71 | 7.15 |
| 2024-05-29 | 21.00 | 21.58 | -1.42 | -6.17 | 197414.67 | 42840.45 | 10.17 |
| 2024-05-28 | 19.81 | 23.00 | 2.72 | 13.41 | 267082.92 | 57051.12 | 13.76 |
| 2024-05-27 | 20.30 | 20.28 | -0.07 | -0.34 | 197731.89 | 40036.65 | 10.18 |
| 2024-05-24 | 18.18 | 20.35 | 2.44 | 13.62 | 239361.84 | 48077.91 | 12.33 |
| 2024-05-23 | 18.13 | 17.91 | -0.34 | -1.86 | 47509.96 | 8541.76 | 2.45 |
| 2024-05-22 | 18.31 | 18.25 | -0.02 | -0.11 | 54967.86 | 10007.86 | 2.83 |
| 2024-05-21 | 18.55 | 18.27 | -0.58 | -3.08 | 55275.35 | 10143.34 | 2.85 |
| 2024-05-20 | 18.25 | 18.85 | 0.48 | 2.61 | 86910.40 | 16131.67 | 4.48 |
| 2024-05-17 | 18.00 | 18.37 | 0.38 | 2.11 | 83838.39 | 15336.58 | 4.32 |
| 2024-05-16 | 18.24 | 17.99 | -0.60 | -3.23 | 111309.96 | 20289.06 | 5.73 |
| 2024-05-15 | 19.51 | 18.59 | -1.50 | -7.47 | 157204.03 | 30379.83 | 8.10 |
| 2024-05-14 | 19.00 | 20.09 | 0.29 | 1.47 | 193426.74 | 39152.33 | 9.96 |
| 2024-05-13 | 19.07 | 19.80 | 0.73 | 3.83 | 170398.09 | 32788.06 | 8.78 |
日K线
周K线
月K线
