翔丰华(300890)股票信息
| 股票代码 | 300890 |
| 股票名称 | 翔丰华 |
| 最新价/元 | 30.11 |
| 涨跌额/元 | -6.53 |
| 涨跌幅/% | -17.82 |
| 买入/元 | 30.11 |
| 卖出/元 | 30.15 |
| 昨收/元 | 36.64 |
| 今开/元 | 33.97 |
| 最高/元 | 34.47 |
| 最低/元 | 30.11 |
| 成交量/手 | 130726.82 |
| 成交额/万 | 42638.46 |
| 股净值/元 | 39.00 |
| 市净率 | 1.91 |
| 总市值/万 | 329299.43 |
| 流通值/万 | 293127.96 |
| 换手率/% | 13.43 |
| 入市日期 | 2020-09-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
翔丰华(300890)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 | 33.97 | 30.11 | -6.53 | -17.82 | 130726.82 | 42638.46 | 13.43 |
| 2024-10-08 | 37.00 | 36.64 | 5.15 | 16.35 | 187656.28 | 65499.29 | 19.28 |
| 2024-09-30 | 28.00 | 31.49 | 4.10 | 14.97 | 157650.11 | 46874.06 | 16.19 |
| 2024-09-27 | 25.35 | 27.39 | 1.84 | 7.20 | 125724.98 | 33548.47 | 12.91 |
| 2024-09-26 | 24.88 | 25.55 | 0.60 | 2.41 | 56720.12 | 14244.45 | 5.83 |
| 2024-09-25 | 25.10 | 24.95 | -0.04 | -0.16 | 64055.00 | 16200.21 | 6.58 |
| 2024-09-24 | 24.00 | 24.99 | 0.99 | 4.13 | 59086.90 | 14529.20 | 6.07 |
| 2024-09-23 | 23.85 | 24.00 | 0.16 | 0.67 | 27290.48 | 6579.24 | 2.80 |
| 2024-09-20 | 24.24 | 23.84 | -0.40 | -1.65 | 30780.16 | 7360.07 | 3.16 |
| 2024-09-19 | 24.30 | 24.24 | 0.38 | 1.59 | 32938.00 | 7970.64 | 3.38 |
| 2024-09-18 | 24.20 | 23.86 | -0.29 | -1.20 | 29809.00 | 7077.39 | 3.06 |
| 2024-09-13 | 25.58 | 24.15 | -1.25 | -4.92 | 54623.86 | 13375.76 | 5.61 |
| 2024-09-12 | 26.00 | 25.40 | -0.96 | -3.64 | 62363.76 | 16137.50 | 6.41 |
| 2024-09-11 | 25.76 | 26.36 | 0.58 | 2.25 | 87292.90 | 23328.73 | 8.97 |
| 2024-09-10 | 26.30 | 25.78 | -0.41 | -1.57 | 53299.35 | 13630.33 | 5.47 |
| 2024-09-09 | 26.61 | 26.19 | -1.18 | -4.31 | 69675.08 | 18443.67 | 7.16 |
| 2024-09-06 | 26.90 | 27.37 | 0.28 | 1.03 | 122203.52 | 33338.28 | 12.55 |
| 2024-09-05 | 26.90 | 27.09 | -0.49 | -1.78 | 100317.72 | 26861.42 | 10.30 |
| 2024-09-04 | 25.99 | 27.58 | 1.41 | 5.39 | 152553.14 | 41695.54 | 15.67 |
| 2024-09-03 | 25.60 | 26.17 | 0.59 | 2.31 | 72769.41 | 18941.56 | 7.47 |
| 2024-09-02 | 26.38 | 25.58 | -0.82 | -3.11 | 72931.72 | 19131.52 | 7.49 |
| 2024-08-30 | 25.81 | 26.40 | 0.31 | 1.19 | 103573.68 | 27195.37 | 10.64 |
| 2024-08-29 | 25.22 | 26.09 | 0.89 | 3.53 | 107593.78 | 28043.90 | 11.05 |
| 2024-08-28 | 24.97 | 25.20 | 0.24 | 0.96 | 65563.18 | 16398.14 | 6.73 |
| 2024-08-27 | 25.25 | 24.96 | -1.23 | -4.70 | 76686.51 | 19390.05 | 7.88 |
| 2024-08-26 | 23.76 | 26.19 | 2.67 | 11.35 | 135988.84 | 35299.10 | 13.97 |
| 2024-08-23 | 25.09 | 23.52 | -2.05 | -8.02 | 97488.95 | 23550.88 | 10.01 |
| 2024-08-22 | 25.69 | 25.57 | -0.33 | -1.27 | 132532.38 | 34628.71 | 13.61 |
| 2024-08-21 | 23.39 | 25.90 | 2.56 | 10.97 | 118884.73 | 30242.36 | 12.21 |
| 2024-08-20 | 23.81 | 23.34 | -0.38 | -1.60 | 22869.62 | 5408.92 | 2.35 |
| 2024-08-19 | 24.00 | 23.72 | -0.37 | -1.54 | 19381.00 | 4628.16 | 1.99 |
| 2024-08-16 | 24.35 | 24.09 | -0.13 | -0.54 | 26346.16 | 6386.35 | 2.71 |
| 2024-08-15 | 24.08 | 24.22 | 0.09 | 0.37 | 24009.16 | 5802.23 | 2.47 |
| 2024-08-14 | 24.50 | 24.13 | -0.36 | -1.47 | 20943.44 | 5073.66 | 2.15 |
| 2024-08-13 | 23.58 | 24.49 | 0.94 | 3.99 | 34335.44 | 8257.98 | 3.53 |
| 2024-08-12 | 23.86 | 23.55 | -0.01 | -0.04 | 25806.00 | 6131.17 | 2.65 |
| 2024-08-09 | 24.22 | 23.56 | -0.49 | -2.04 | 19606.44 | 4699.65 | 2.01 |
| 2024-08-08 | 24.41 | 24.05 | -0.54 | -2.20 | 27265.94 | 6573.75 | 2.80 |
| 2024-08-07 | 24.90 | 24.59 | -0.14 | -0.57 | 23251.07 | 5732.18 | 2.39 |
| 2024-08-06 | 24.35 | 24.73 | 0.74 | 3.09 | 29554.02 | 7267.95 | 3.04 |
| 2024-08-05 | 24.61 | 23.99 | -0.94 | -3.77 | 34326.00 | 8482.87 | 3.53 |
| 2024-08-02 | 25.11 | 24.93 | -0.52 | -2.04 | 30712.00 | 7750.41 | 3.15 |
| 2024-08-01 | 25.49 | 25.45 | 0.16 | 0.63 | 48202.26 | 12395.53 | 4.95 |
| 2024-07-31 | 24.35 | 25.29 | 0.91 | 3.73 | 44042.81 | 10995.72 | 4.52 |
| 2024-07-30 | 24.32 | 24.38 | -0.27 | -1.10 | 27981.00 | 6830.55 | 2.87 |
| 2024-07-29 | 24.20 | 24.65 | 0.38 | 1.57 | 45793.00 | 11100.73 | 4.70 |
| 2024-07-26 | 24.10 | 24.27 | 0.15 | 0.62 | 28016.35 | 6814.21 | 2.88 |
| 2024-07-25 | 23.11 | 24.12 | 0.90 | 3.88 | 38812.91 | 9250.35 | 3.99 |
| 2024-07-24 | 23.80 | 23.22 | -0.46 | -1.94 | 25325.00 | 5925.86 | 2.60 |
| 2024-07-23 | 24.44 | 23.68 | -0.79 | -3.23 | 26832.00 | 6489.41 | 2.76 |
| 2024-07-22 | 24.45 | 24.47 | 0.02 | 0.08 | 26118.21 | 6396.26 | 2.68 |
| 2024-07-19 | 23.95 | 24.45 | 0.35 | 1.45 | 27865.00 | 6773.98 | 2.86 |
| 2024-07-18 | 24.06 | 24.10 | -0.27 | -1.11 | 33989.71 | 8107.54 | 3.49 |
| 2024-07-17 | 25.01 | 24.37 | -0.79 | -3.14 | 36399.04 | 9008.95 | 3.74 |
| 2024-07-16 | 24.60 | 25.16 | 0.43 | 1.74 | 54051.00 | 13694.65 | 5.55 |
| 2024-07-15 | 25.50 | 24.73 | -1.09 | -4.22 | 53606.63 | 13376.59 | 5.51 |
| 2024-07-12 | 26.59 | 25.82 | -0.40 | -1.53 | 86427.05 | 23051.41 | 8.88 |
| 2024-07-11 | 24.77 | 26.22 | 2.24 | 9.34 | 80747.80 | 20628.74 | 8.29 |
| 2024-07-10 | 23.70 | 23.98 | 0.02 | 0.08 | 32754.65 | 7923.32 | 3.36 |
| 2024-07-09 | 23.65 | 23.96 | 0.44 | 1.87 | 31174.00 | 7360.61 | 3.20 |
| 2024-07-08 | 23.87 | 23.52 | -0.50 | -2.08 | 21994.00 | 5198.21 | 2.26 |
| 2024-07-05 | 24.43 | 24.02 | -0.09 | -0.37 | 24562.00 | 5885.13 | 2.52 |
| 2024-07-04 | 24.93 | 24.11 | -0.95 | -3.79 | 30301.00 | 7424.50 | 3.11 |
| 2024-07-03 | 25.01 | 25.06 | -0.14 | -0.56 | 32534.00 | 8186.01 | 3.34 |
| 2024-07-02 | 25.40 | 25.20 | -0.05 | -0.20 | 30118.76 | 7642.58 | 3.09 |
| 2024-07-01 | 24.97 | 25.25 | 0.30 | 1.20 | 34595.13 | 8693.53 | 3.55 |
| 2024-06-28 | 24.59 | 24.95 | 0.36 | 1.46 | 32221.94 | 8097.84 | 3.31 |
| 2024-06-27 | 25.01 | 24.59 | -0.69 | -2.73 | 29892.00 | 7478.60 | 3.07 |
| 2024-06-26 | 24.55 | 25.28 | 0.78 | 3.18 | 40810.77 | 10178.66 | 4.19 |
| 2024-06-25 | 24.71 | 24.50 | -0.01 | -0.04 | 28720.31 | 7032.98 | 2.95 |
| 2024-06-24 | 25.55 | 24.51 | -1.39 | -5.37 | 40183.00 | 10005.30 | 4.13 |
| 2024-06-21 | 26.73 | 25.90 | -0.83 | -3.11 | 38635.64 | 10133.21 | 3.97 |
| 2024-06-20 | 28.01 | 26.73 | -1.47 | -5.21 | 46725.00 | 12772.44 | 4.80 |
| 2024-06-19 | 28.21 | 28.20 | -0.17 | -0.60 | 45448.74 | 12785.02 | 4.67 |
| 2024-06-18 | 27.77 | 28.37 | 0.43 | 1.54 | 50584.30 | 14203.61 | 5.20 |
| 2024-06-17 | 27.19 | 27.94 | 0.46 | 1.67 | 57615.90 | 16116.83 | 5.92 |
| 2024-06-14 | 27.10 | 27.48 | 0.32 | 1.18 | 43092.82 | 11739.84 | 4.43 |
| 2024-06-13 | 27.71 | 27.16 | -0.60 | -2.16 | 37692.37 | 10327.75 | 3.87 |
| 2024-06-12 | 27.23 | 27.76 | 0.32 | 1.17 | 33852.68 | 9357.95 | 3.48 |
| 2024-06-11 | 27.25 | 27.44 | -0.30 | -1.08 | 38785.88 | 10531.98 | 3.98 |
| 2024-06-07 | 28.10 | 27.74 | 0.21 | 0.76 | 41998.00 | 11554.52 | 4.31 |
| 2024-06-06 | 29.64 | 27.53 | -2.11 | -7.12 | 76130.00 | 21607.83 | 7.82 |
| 2024-06-05 | 30.12 | 29.64 | -0.37 | -1.23 | 54291.09 | 16411.83 | 5.58 |
| 2024-06-04 | 29.50 | 30.01 | 0.21 | 0.71 | 64236.27 | 19059.30 | 6.60 |
| 2024-06-03 | 30.78 | 29.80 | -1.18 | -3.81 | 66259.00 | 19767.76 | 6.80 |
| 2024-05-31 | 31.69 | 30.98 | -0.92 | -2.88 | 83277.52 | 26004.59 | 8.55 |
| 2024-05-30 | 31.29 | 31.90 | 0.49 | 1.56 | 139299.52 | 44349.92 | 14.31 |
| 2024-05-29 | 28.88 | 31.41 | 2.50 | 8.65 | 133807.07 | 41196.10 | 13.74 |
| 2024-05-28 | 29.65 | 28.91 | -1.34 | -4.43 | 58539.17 | 17091.42 | 6.01 |
| 2024-05-27 | 29.56 | 30.25 | 1.27 | 4.38 | 74348.02 | 22476.13 | 7.64 |
| 2024-05-24 | 30.00 | 28.98 | -1.22 | -4.04 | 60539.07 | 17813.10 | 6.22 |
| 2024-05-23 | 31.61 | 30.20 | -1.77 | -5.54 | 78122.76 | 23925.41 | 8.02 |
| 2024-05-22 | 31.50 | 32.29 | 0.81 | 2.57 | 78714.34 | 25188.00 | 8.08 |
| 2024-05-21 | 31.66 | 31.48 | -0.29 | -0.91 | 50067.00 | 15852.64 | 5.14 |
| 2024-05-20 | 31.94 | 31.77 | -0.56 | -1.73 | 66067.45 | 21086.08 | 6.79 |
| 2024-05-17 | 31.36 | 32.33 | 0.91 | 2.90 | 91366.35 | 28846.49 | 9.38 |
| 2024-05-16 | 31.73 | 31.42 | -0.61 | -1.90 | 81716.56 | 26002.32 | 8.39 |
| 2024-05-15 | 32.10 | 32.03 | -0.57 | -1.75 | 73891.72 | 23935.85 | 7.59 |
| 2024-05-14 | 32.30 | 32.60 | 0.64 | 2.00 | 98154.03 | 31585.77 | 10.08 |
| 2024-05-13 | 33.32 | 31.96 | -2.07 | -6.08 | 111886.39 | 36017.16 | 11.49 |
日K线
周K线
月K线
