火星人(300894)股票信息
| 股票代码 | 300894 |
| 股票名称 | 火星人 |
| 最新价/元 | 14.34 |
| 涨跌额/元 | -3.06 |
| 涨跌幅/% | -17.59 |
| 买入/元 | 14.34 |
| 卖出/元 | 14.35 |
| 昨收/元 | 17.40 |
| 今开/元 | 16.34 |
| 最高/元 | 16.36 |
| 最低/元 | 14.33 |
| 成交量/手 | 272345.78 |
| 成交额/万 | 41926.12 |
| 股净值/元 | 23.51 |
| 市净率 | 4.36 |
| 总市值/万 | 586845.47 |
| 流通值/万 | 421696.96 |
| 换手率/% | 9.26 |
| 入市日期 | 2020-12-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
火星人(300894)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 | 16.34 | 14.34 | -3.06 | -17.59 | 272345.78 | 41926.12 | 9.26 |
| 2024-10-08 | 18.71 | 17.40 | 1.56 | 9.85 | 332965.96 | 57862.59 | 11.32 |
| 2024-09-30 | 14.60 | 15.84 | 2.09 | 15.20 | 303782.52 | 45501.13 | 10.33 |
| 2024-09-27 | 13.50 | 13.75 | 0.63 | 4.80 | 252646.00 | 34245.92 | 8.59 |
| 2024-09-26 | 12.19 | 13.12 | 0.92 | 7.54 | 212643.68 | 26869.72 | 7.23 |
| 2024-09-25 | 12.53 | 12.20 | -0.23 | -1.85 | 217918.79 | 27274.97 | 7.41 |
| 2024-09-24 | 11.89 | 12.43 | 0.85 | 7.34 | 214097.40 | 25652.68 | 7.28 |
| 2024-09-23 | 11.64 | 11.58 | -0.10 | -0.86 | 80431.00 | 9335.73 | 2.74 |
| 2024-09-20 | 11.75 | 11.68 | -0.18 | -1.52 | 124123.73 | 14487.47 | 4.22 |
| 2024-09-19 | 11.00 | 11.86 | 0.86 | 7.82 | 211314.73 | 24959.73 | 7.19 |
| 2024-09-18 | 10.95 | 11.00 | -0.11 | -0.99 | 79661.00 | 8633.94 | 2.71 |
| 2024-09-13 | 10.94 | 11.11 | 0.18 | 1.65 | 126975.56 | 14084.22 | 4.32 |
| 2024-09-12 | 11.18 | 10.93 | -0.11 | -1.00 | 44213.05 | 4918.18 | 1.50 |
| 2024-09-11 | 11.13 | 11.04 | -0.06 | -0.54 | 35010.79 | 3873.37 | 1.19 |
| 2024-09-10 | 11.05 | 11.10 | 0.06 | 0.54 | 51671.00 | 5652.59 | 1.76 |
| 2024-09-09 | 11.21 | 11.04 | -0.18 | -1.60 | 43108.00 | 4788.33 | 1.47 |
| 2024-09-06 | 11.41 | 11.22 | -0.32 | -2.77 | 60812.00 | 6925.01 | 2.07 |
| 2024-09-05 | 11.52 | 11.54 | 0.06 | 0.52 | 87418.00 | 10095.85 | 2.97 |
| 2024-09-04 | 11.26 | 11.48 | 0.28 | 2.50 | 151733.39 | 17487.51 | 5.16 |
| 2024-09-03 | 10.87 | 11.20 | 0.27 | 2.47 | 62541.27 | 6971.45 | 2.13 |
| 2024-09-02 | 11.29 | 10.93 | -0.45 | -3.95 | 72687.00 | 8092.91 | 2.47 |
| 2024-08-30 | 10.83 | 11.38 | 0.54 | 4.98 | 139648.82 | 15681.67 | 4.75 |
| 2024-08-29 | 10.85 | 10.84 | -0.41 | -3.64 | 115065.05 | 12409.49 | 3.91 |
| 2024-08-28 | 11.45 | 11.25 | -0.25 | -2.17 | 62076.85 | 7047.30 | 2.11 |
| 2024-08-27 | 11.92 | 11.50 | -0.48 | -4.01 | 81158.80 | 9431.08 | 2.76 |
| 2024-08-26 | 12.16 | 11.98 | 0.28 | 2.39 | 137661.07 | 16365.65 | 4.68 |
| 2024-08-23 | 11.46 | 11.70 | 0.20 | 1.74 | 94313.04 | 11020.34 | 3.21 |
| 2024-08-22 | 11.76 | 11.50 | -0.24 | -2.04 | 40973.00 | 4754.14 | 1.39 |
| 2024-08-21 | 11.85 | 11.74 | -0.19 | -1.59 | 52155.00 | 6121.43 | 1.77 |
| 2024-08-20 | 12.30 | 11.93 | -0.34 | -2.77 | 51253.70 | 6164.33 | 1.74 |
| 2024-08-19 | 12.20 | 12.27 | 0.02 | 0.16 | 49313.00 | 6044.49 | 1.68 |
| 2024-08-16 | 12.50 | 12.25 | -0.25 | -2.00 | 58750.00 | 7300.48 | 2.00 |
| 2024-08-15 | 12.38 | 12.50 | 0.13 | 1.05 | 71820.00 | 8934.47 | 2.44 |
| 2024-08-14 | 12.50 | 12.37 | -0.08 | -0.64 | 59796.00 | 7368.65 | 2.03 |
| 2024-08-13 | 12.59 | 12.45 | -0.25 | -1.97 | 92862.00 | 11443.22 | 3.16 |
| 2024-08-12 | 13.08 | 12.70 | -0.45 | -3.42 | 102696.59 | 13187.27 | 3.49 |
| 2024-08-09 | 13.23 | 13.15 | -0.17 | -1.28 | 107682.00 | 14443.60 | 3.66 |
| 2024-08-08 | 13.36 | 13.32 | -0.04 | -0.30 | 122415.66 | 16298.77 | 4.16 |
| 2024-08-07 | 13.42 | 13.36 | -0.19 | -1.40 | 76519.00 | 10240.95 | 2.60 |
| 2024-08-06 | 13.49 | 13.55 | 0.35 | 2.65 | 114188.66 | 15378.52 | 3.88 |
| 2024-08-05 | 13.80 | 13.20 | -0.48 | -3.51 | 133488.08 | 18179.47 | 4.54 |
| 2024-08-02 | 14.28 | 13.68 | -0.69 | -4.80 | 186252.08 | 25976.64 | 6.33 |
| 2024-08-01 | 14.28 | 14.37 | 0.00 | 0.00 | 268053.61 | 39072.33 | 9.12 |
| 2024-07-31 | 13.48 | 14.37 | 0.90 | 6.68 | 287578.51 | 40608.55 | 9.78 |
| 2024-07-30 | 14.10 | 13.47 | -0.84 | -5.87 | 187080.40 | 25395.82 | 6.36 |
| 2024-07-29 | 13.70 | 14.31 | 0.52 | 3.77 | 291712.88 | 40804.53 | 9.92 |
| 2024-07-26 | 12.65 | 13.79 | 2.30 | 20.02 | 152114.31 | 20369.94 | 5.17 |
| 2024-07-25 | 11.27 | 11.49 | 0.14 | 1.23 | 29611.00 | 3385.44 | 1.01 |
| 2024-07-24 | 11.56 | 11.35 | -0.27 | -2.32 | 50964.48 | 5824.01 | 1.73 |
| 2024-07-23 | 12.00 | 11.62 | -0.39 | -3.25 | 33883.48 | 4009.09 | 1.15 |
| 2024-07-22 | 12.16 | 12.01 | -0.15 | -1.23 | 40009.00 | 4810.38 | 1.36 |
| 2024-07-19 | 11.86 | 12.16 | 0.18 | 1.50 | 53785.00 | 6488.12 | 1.83 |
| 2024-07-18 | 11.77 | 11.98 | 0.11 | 0.93 | 39612.24 | 4679.47 | 1.35 |
| 2024-07-17 | 12.08 | 11.87 | -0.25 | -2.06 | 39003.00 | 4659.62 | 1.33 |
| 2024-07-16 | 12.22 | 12.12 | -0.10 | -0.82 | 34231.00 | 4137.74 | 1.16 |
| 2024-07-15 | 12.61 | 12.22 | -0.45 | -3.55 | 44415.00 | 5456.20 | 1.51 |
| 2024-07-12 | 12.56 | 12.67 | -0.03 | -0.24 | 57391.24 | 7339.95 | 1.95 |
| 2024-07-11 | 12.52 | 12.70 | 0.53 | 4.36 | 57530.24 | 7243.64 | 1.96 |
| 2024-07-10 | 12.35 | 12.17 | -0.20 | -1.62 | 38307.00 | 4715.70 | 1.30 |
| 2024-07-09 | 12.02 | 12.37 | 0.29 | 2.40 | 52374.00 | 6348.06 | 1.78 |
| 2024-07-08 | 12.44 | 12.08 | -0.36 | -2.89 | 44423.00 | 5384.47 | 1.51 |
| 2024-07-05 | 12.48 | 12.44 | 0.03 | 0.24 | 38283.24 | 4729.66 | 1.30 |
| 2024-07-04 | 12.99 | 12.41 | -0.43 | -3.35 | 57660.82 | 7239.09 | 1.96 |
| 2024-07-03 | 12.97 | 12.84 | -0.17 | -1.31 | 43695.08 | 5662.38 | 1.49 |
| 2024-07-02 | 13.31 | 13.01 | -0.31 | -2.33 | 55944.00 | 7332.89 | 1.90 |
| 2024-07-01 | 12.82 | 13.32 | 0.50 | 3.90 | 68846.28 | 8984.10 | 2.34 |
| 2024-06-28 | 13.05 | 12.82 | -0.27 | -2.06 | 63057.49 | 8216.93 | 2.14 |
| 2024-06-27 | 13.28 | 13.09 | -0.26 | -1.95 | 49135.00 | 6487.68 | 1.67 |
| 2024-06-26 | 12.94 | 13.35 | 0.32 | 2.46 | 67131.00 | 8818.68 | 2.28 |
| 2024-06-25 | 12.70 | 13.03 | 0.34 | 2.68 | 70296.00 | 9119.35 | 2.39 |
| 2024-06-24 | 13.18 | 12.69 | -0.54 | -4.08 | 62658.42 | 8031.01 | 2.13 |
| 2024-06-21 | 13.34 | 13.23 | -0.04 | -0.30 | 43976.42 | 5830.90 | 1.50 |
| 2024-06-20 | 13.61 | 13.27 | -0.44 | -3.21 | 78071.88 | 10458.00 | 2.65 |
| 2024-06-19 | 13.99 | 13.71 | -0.34 | -2.42 | 72192.26 | 9991.09 | 2.45 |
| 2024-06-18 | 14.24 | 14.05 | -0.17 | -1.20 | 78271.00 | 11046.24 | 2.66 |
| 2024-06-17 | 14.46 | 14.22 | -0.38 | -2.60 | 65683.20 | 9444.97 | 2.23 |
| 2024-06-14 | 14.25 | 14.60 | 0.31 | 2.17 | 76151.70 | 10982.86 | 2.59 |
| 2024-06-13 | 14.63 | 14.29 | -0.38 | -2.59 | 68267.30 | 9805.92 | 2.32 |
| 2024-06-12 | 14.50 | 14.67 | 0.17 | 1.17 | 66426.00 | 9738.63 | 2.26 |
| 2024-06-11 | 14.31 | 14.50 | 0.18 | 1.26 | 67225.00 | 9600.76 | 2.29 |
| 2024-06-07 | 14.60 | 14.32 | -0.15 | -1.04 | 96746.00 | 13828.37 | 3.29 |
| 2024-06-06 | 15.33 | 14.47 | -1.04 | -6.71 | 140599.83 | 20754.21 | 4.78 |
| 2024-06-05 | 16.18 | 15.51 | -0.88 | -5.37 | 112598.04 | 17907.21 | 3.83 |
| 2024-06-04 | 15.70 | 16.39 | 0.61 | 3.87 | 159333.96 | 25564.89 | 5.42 |
| 2024-06-03 | 15.49 | 15.78 | 0.23 | 1.48 | 103749.96 | 16211.24 | 3.53 |
| 2024-05-31 | 15.58 | 15.55 | -0.06 | -0.38 | 77492.00 | 12099.92 | 2.64 |
| 2024-05-30 | 15.53 | 15.61 | -0.13 | -0.83 | 91402.59 | 14213.70 | 3.11 |
| 2024-05-29 | 16.17 | 15.74 | -0.28 | -1.75 | 140705.78 | 22287.41 | 4.78 |
| 2024-05-28 | 17.73 | 16.02 | -1.65 | -9.34 | 173320.80 | 29569.46 | 5.89 |
| 2024-05-27 | 17.41 | 18.27 | 0.90 | 5.18 | 148196.20 | 26506.27 | 5.04 |
| 2024-05-24 | 17.73 | 17.37 | -0.39 | -2.20 | 132611.76 | 23212.80 | 4.51 |
| 2024-05-23 | 18.60 | 17.76 | -1.30 | -6.82 | 208095.13 | 37503.00 | 7.08 |
| 2024-05-22 | 19.46 | 19.06 | -0.53 | -2.71 | 263280.16 | 51324.74 | 8.95 |
| 2024-05-21 | 18.68 | 19.59 | 0.52 | 2.73 | 235204.37 | 45071.16 | 8.00 |
| 2024-05-20 | 19.80 | 19.07 | -1.25 | -6.15 | 280158.46 | 55158.47 | 9.53 |
| 2024-05-17 | 18.80 | 20.32 | 1.05 | 5.45 | 326595.83 | 64410.56 | 11.11 |
| 2024-05-16 | 18.40 | 19.27 | 0.92 | 5.01 | 365281.92 | 68664.75 | 12.42 |
| 2024-05-15 | 17.11 | 18.35 | 1.03 | 5.95 | 305921.12 | 55213.56 | 10.40 |
| 2024-05-14 | 17.57 | 17.32 | -0.70 | -3.89 | 232599.04 | 41060.63 | 7.91 |
| 2024-05-13 | 16.60 | 18.02 | 1.00 | 5.88 | 306165.09 | 53542.07 | 10.41 |
日K线
周K线
月K线
