海昌新材(300885)股票信息
| 股票代码 | 300885 |
| 股票名称 | 海昌新材 |
| 最新价/元 | 9.92 |
| 涨跌额/元 | -1.60 |
| 涨跌幅/% | -13.89 |
| 买入/元 | 9.91 |
| 卖出/元 | 9.92 |
| 昨收/元 | 11.52 |
| 今开/元 | 10.98 |
| 最高/元 | 11.05 |
| 最低/元 | 9.85 |
| 成交量/手 | 163735.13 |
| 成交额/万 | 17136.49 |
| 股净值/元 | 53.88 |
| 市净率 | 2.99 |
| 总市值/万 | 248793.60 |
| 流通值/万 | 168308.65 |
| 换手率/% | 9.65 |
| 入市日期 | 2020-09-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
海昌新材(300885)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 | 10.98 | 9.92 | -1.60 | -13.89 | 163735.13 | 17136.49 | 9.65 |
| 2024-10-08 | 11.98 | 11.52 | 1.22 | 11.85 | 252431.16 | 28275.80 | 14.88 |
| 2024-09-30 | 9.20 | 10.30 | 1.42 | 15.99 | 243067.26 | 23464.00 | 14.33 |
| 2024-09-27 | 8.47 | 8.88 | 0.46 | 5.46 | 122082.02 | 10623.55 | 7.20 |
| 2024-09-26 | 8.20 | 8.42 | 0.20 | 2.43 | 69073.67 | 5723.27 | 4.07 |
| 2024-09-25 | 8.11 | 8.22 | 0.14 | 1.73 | 83631.02 | 6949.72 | 4.93 |
| 2024-09-24 | 7.89 | 8.08 | 0.22 | 2.80 | 53262.25 | 4240.92 | 3.14 |
| 2024-09-23 | 7.90 | 7.86 | -0.08 | -1.01 | 37980.00 | 2985.88 | 2.24 |
| 2024-09-20 | 8.17 | 7.94 | -0.25 | -3.05 | 57283.43 | 4588.53 | 3.38 |
| 2024-09-19 | 8.17 | 8.19 | 0.08 | 0.99 | 63276.25 | 5134.79 | 3.73 |
| 2024-09-18 | 8.59 | 8.11 | -0.54 | -6.24 | 86734.31 | 7129.13 | 5.11 |
| 2024-09-13 | 8.56 | 8.65 | 0.09 | 1.05 | 64739.45 | 5574.63 | 3.82 |
| 2024-09-12 | 8.54 | 8.56 | -0.11 | -1.27 | 70067.87 | 6042.01 | 4.13 |
| 2024-09-11 | 8.80 | 8.67 | -0.26 | -2.91 | 77537.13 | 6867.84 | 4.57 |
| 2024-09-10 | 9.08 | 8.93 | -0.20 | -2.19 | 93570.26 | 8315.01 | 5.51 |
| 2024-09-09 | 9.08 | 9.13 | 0.03 | 0.33 | 127890.40 | 11580.55 | 7.54 |
| 2024-09-06 | 8.70 | 9.10 | 0.41 | 4.72 | 201353.80 | 18340.07 | 11.87 |
| 2024-09-05 | 8.90 | 8.69 | -0.29 | -3.23 | 85477.91 | 7506.85 | 5.04 |
| 2024-09-04 | 8.77 | 8.98 | 0.14 | 1.58 | 110808.12 | 9731.52 | 6.53 |
| 2024-09-03 | 8.79 | 8.84 | -0.05 | -0.56 | 103087.10 | 9061.62 | 6.08 |
| 2024-09-02 | 8.93 | 8.89 | -0.11 | -1.22 | 137607.95 | 12454.12 | 8.11 |
| 2024-08-30 | 9.22 | 9.00 | -0.06 | -0.66 | 202270.58 | 18473.95 | 11.92 |
| 2024-08-29 | 8.81 | 9.06 | 0.21 | 2.37 | 149031.19 | 13501.74 | 8.78 |
| 2024-08-28 | 8.67 | 8.85 | -0.10 | -1.12 | 133769.73 | 11793.30 | 7.88 |
| 2024-08-27 | 8.90 | 8.95 | 0.20 | 2.29 | 183706.12 | 16228.31 | 10.83 |
| 2024-08-26 | 8.45 | 8.75 | 0.34 | 4.04 | 117094.70 | 10056.03 | 6.90 |
| 2024-08-23 | 8.40 | 8.41 | -0.04 | -0.47 | 73539.55 | 6097.22 | 4.33 |
| 2024-08-22 | 8.40 | 8.45 | 0.04 | 0.48 | 85275.22 | 7158.09 | 5.03 |
| 2024-08-21 | 8.64 | 8.41 | -0.29 | -3.33 | 99256.00 | 8470.06 | 5.85 |
| 2024-08-20 | 8.42 | 8.70 | 0.21 | 2.47 | 133993.88 | 11529.14 | 7.90 |
| 2024-08-19 | 8.35 | 8.49 | 0.12 | 1.43 | 95611.10 | 8079.21 | 5.64 |
| 2024-08-16 | 8.62 | 8.37 | -0.21 | -2.45 | 109948.76 | 9279.99 | 6.48 |
| 2024-08-15 | 8.58 | 8.58 | -0.15 | -1.72 | 138673.58 | 11821.53 | 8.17 |
| 2024-08-14 | 8.58 | 8.73 | -0.17 | -1.91 | 174718.61 | 15328.94 | 10.30 |
| 2024-08-13 | 8.55 | 8.90 | 0.70 | 8.54 | 241924.28 | 21904.48 | 14.26 |
| 2024-08-12 | 8.04 | 8.20 | 0.24 | 3.02 | 64890.75 | 5257.76 | 3.82 |
| 2024-08-09 | 8.07 | 7.96 | 0.06 | 0.76 | 40571.75 | 3248.85 | 2.39 |
| 2024-08-08 | 7.93 | 7.90 | -0.03 | -0.38 | 32595.24 | 2549.68 | 1.92 |
| 2024-08-07 | 7.99 | 7.93 | 0.03 | 0.38 | 27502.02 | 2180.50 | 1.62 |
| 2024-08-06 | 7.85 | 7.90 | 0.16 | 2.07 | 30764.04 | 2415.86 | 1.81 |
| 2024-08-05 | 8.10 | 7.74 | -0.41 | -5.03 | 53545.25 | 4227.97 | 3.16 |
| 2024-08-02 | 8.28 | 8.15 | -0.13 | -1.57 | 41792.13 | 3436.90 | 2.46 |
| 2024-08-01 | 8.35 | 8.28 | -0.07 | -0.84 | 53138.52 | 4421.78 | 3.13 |
| 2024-07-31 | 8.03 | 8.35 | 0.25 | 3.09 | 58156.58 | 4787.52 | 3.43 |
| 2024-07-30 | 8.18 | 8.10 | 0.00 | 0.00 | 45352.00 | 3670.47 | 2.67 |
| 2024-07-29 | 8.02 | 8.10 | 0.11 | 1.38 | 45177.27 | 3642.67 | 2.66 |
| 2024-07-26 | 7.89 | 7.99 | 0.10 | 1.27 | 37390.00 | 2981.95 | 2.20 |
| 2024-07-25 | 7.78 | 7.89 | 0.08 | 1.02 | 35966.25 | 2806.11 | 2.12 |
| 2024-07-24 | 7.90 | 7.81 | -0.10 | -1.26 | 45164.25 | 3543.98 | 2.66 |
| 2024-07-23 | 8.00 | 7.91 | -0.05 | -0.63 | 47437.67 | 3807.64 | 2.80 |
| 2024-07-22 | 8.35 | 7.96 | -0.12 | -1.49 | 65442.90 | 5297.32 | 3.86 |
| 2024-07-19 | 7.60 | 8.08 | 0.48 | 6.32 | 72865.65 | 5713.41 | 4.29 |
| 2024-07-18 | 7.90 | 7.60 | -0.37 | -4.64 | 68382.00 | 5220.98 | 4.03 |
| 2024-07-17 | 8.36 | 7.97 | -0.36 | -4.32 | 53911.43 | 4356.46 | 3.18 |
| 2024-07-16 | 8.20 | 8.33 | 0.07 | 0.85 | 36963.01 | 3063.25 | 2.18 |
| 2024-07-15 | 8.46 | 8.26 | -0.20 | -2.36 | 43938.95 | 3638.44 | 2.59 |
| 2024-07-12 | 8.61 | 8.46 | -0.14 | -1.63 | 51790.65 | 4405.42 | 3.05 |
| 2024-07-11 | 8.70 | 8.60 | 0.16 | 1.90 | 81044.19 | 6942.53 | 4.78 |
| 2024-07-10 | 8.37 | 8.44 | 0.10 | 1.20 | 101466.15 | 8634.15 | 5.98 |
| 2024-07-09 | 7.90 | 8.34 | 0.49 | 6.24 | 92475.13 | 7492.12 | 5.45 |
| 2024-07-08 | 8.22 | 7.85 | -0.30 | -3.68 | 56028.94 | 4431.66 | 3.30 |
| 2024-07-05 | 8.28 | 8.15 | 0.04 | 0.49 | 66168.04 | 5340.32 | 3.90 |
| 2024-07-04 | 8.50 | 8.11 | -0.42 | -4.92 | 103777.78 | 8574.79 | 6.12 |
| 2024-07-03 | 8.90 | 8.53 | -0.41 | -4.59 | 99034.16 | 8500.26 | 5.84 |
| 2024-07-02 | 9.14 | 8.94 | -0.15 | -1.65 | 128388.40 | 11383.95 | 7.57 |
| 2024-07-01 | 8.84 | 9.09 | 0.20 | 2.25 | 164188.10 | 14738.96 | 9.68 |
| 2024-06-28 | 8.52 | 8.89 | 0.25 | 2.89 | 181677.07 | 16235.70 | 10.71 |
| 2024-06-27 | 9.09 | 8.64 | -0.48 | -5.26 | 163312.07 | 14513.67 | 9.63 |
| 2024-06-26 | 8.83 | 9.12 | 0.13 | 1.45 | 181946.37 | 16036.27 | 10.72 |
| 2024-06-25 | 9.21 | 8.99 | -0.60 | -6.26 | 217734.42 | 19680.17 | 12.83 |
| 2024-06-24 | 8.86 | 9.59 | 0.48 | 5.27 | 297078.84 | 27673.95 | 17.51 |
| 2024-06-21 | 9.30 | 9.11 | -1.02 | -10.07 | 260214.46 | 24162.78 | 15.34 |
| 2024-06-20 | 9.50 | 10.13 | 0.58 | 6.07 | 399945.29 | 39455.88 | 23.57 |
| 2024-06-19 | 9.32 | 9.55 | 0.66 | 7.42 | 402579.76 | 39367.66 | 23.73 |
| 2024-06-18 | 7.75 | 8.89 | 1.48 | 19.97 | 219893.18 | 18733.31 | 12.96 |
| 2024-06-17 | 7.58 | 7.41 | -0.22 | -2.88 | 39862.12 | 2990.19 | 2.35 |
| 2024-06-14 | 7.63 | 7.63 | 0.00 | 0.00 | 37125.17 | 2837.07 | 2.19 |
| 2024-06-13 | 7.54 | 7.63 | 0.12 | 1.60 | 40545.06 | 3078.42 | 2.39 |
| 2024-06-12 | 7.28 | 7.51 | 0.12 | 1.62 | 29986.90 | 2240.48 | 1.77 |
| 2024-06-11 | 7.34 | 7.39 | 0.05 | 0.68 | 44700.12 | 3234.06 | 2.63 |
| 2024-06-07 | 7.08 | 7.34 | 0.47 | 6.84 | 61034.60 | 4403.48 | 3.60 |
| 2024-06-06 | 7.48 | 6.95 | -0.51 | -6.84 | 63772.10 | 4507.03 | 3.76 |
| 2024-06-05 | 8.10 | 7.46 | -0.33 | -4.24 | 50446.65 | 3826.34 | 2.97 |
| 2024-06-04 | 8.03 | 7.79 | -0.27 | -3.35 | 54802.51 | 4248.80 | 3.23 |
| 2024-06-03 | 8.39 | 8.06 | -0.20 | -2.42 | 43720.28 | 3561.48 | 2.58 |
| 2024-05-31 | 8.17 | 8.26 | 0.14 | 1.72 | 27094.95 | 2237.40 | 1.60 |
| 2024-05-30 | 8.27 | 8.12 | -0.16 | -1.93 | 24357.68 | 1991.85 | 1.44 |
| 2024-05-29 | 8.39 | 8.28 | 0.01 | 0.12 | 25457.70 | 2123.15 | 1.50 |
| 2024-05-28 | 8.30 | 8.27 | -0.03 | -0.36 | 26719.31 | 2221.61 | 1.57 |
| 2024-05-27 | 8.16 | 8.30 | 0.13 | 1.59 | 25750.13 | 2094.16 | 1.52 |
| 2024-05-24 | 8.10 | 8.17 | -0.01 | -0.12 | 22566.95 | 1846.87 | 1.33 |
| 2024-05-23 | 8.28 | 8.18 | -0.15 | -1.80 | 27467.00 | 2257.96 | 1.62 |
| 2024-05-22 | 8.33 | 8.33 | 0.04 | 0.48 | 22185.79 | 1852.31 | 1.31 |
| 2024-05-21 | 8.47 | 8.29 | -0.23 | -2.70 | 28240.13 | 2352.37 | 1.66 |
| 2024-05-20 | 8.36 | 8.52 | 0.17 | 2.04 | 39764.59 | 3353.37 | 2.34 |
| 2024-05-17 | 8.26 | 8.35 | 0.10 | 1.21 | 29511.37 | 2452.96 | 1.74 |
| 2024-05-16 | 8.24 | 8.25 | -0.03 | -0.36 | 34245.95 | 2831.78 | 2.02 |
| 2024-05-15 | 8.16 | 8.28 | 0.11 | 1.35 | 41069.31 | 3401.41 | 2.42 |
| 2024-05-14 | 8.09 | 8.17 | 0.09 | 1.11 | 23556.49 | 1925.01 | 1.39 |
| 2024-05-13 | 8.20 | 8.08 | -0.16 | -1.94 | 34486.57 | 2771.56 | 2.03 |
日K线
周K线
月K线
