上海凯鑫(300899)股票信息
| 股票代码 | 300899 |
| 股票名称 | 上海凯鑫 |
| 最新价/元 | 20.00 |
| 涨跌额/元 | -3.54 |
| 涨跌幅/% | -15.04 |
| 买入/元 | 20.00 |
| 卖出/元 | 20.02 |
| 昨收/元 | 23.54 |
| 今开/元 | 22.59 |
| 最高/元 | 22.59 |
| 最低/元 | 20.00 |
| 成交量/手 | 42772.17 |
| 成交额/万 | 9113.56 |
| 股净值/元 | 81.87 |
| 市净率 | 2.00 |
| 总市值/万 | 127566.93 |
| 流通值/万 | 81872.13 |
| 换手率/% | 10.45 |
| 入市日期 | 2020-10-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
上海凯鑫(300899)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 | 22.59 | 20.00 | -3.54 | -15.04 | 42772.17 | 9113.56 | 10.45 |
| 2024-10-08 | 24.50 | 23.54 | 2.32 | 10.93 | 75292.20 | 17170.96 | 18.39 |
| 2024-09-30 | 19.45 | 21.22 | 2.30 | 12.16 | 58409.51 | 11962.41 | 14.27 |
| 2024-09-27 | 18.47 | 18.92 | 0.80 | 4.42 | 27737.00 | 5191.81 | 6.78 |
| 2024-09-26 | 17.59 | 18.12 | 0.51 | 2.90 | 14934.00 | 2674.86 | 3.65 |
| 2024-09-25 | 17.65 | 17.61 | 0.13 | 0.74 | 17462.65 | 3113.28 | 4.27 |
| 2024-09-24 | 17.03 | 17.48 | 0.49 | 2.88 | 12296.65 | 2130.09 | 3.00 |
| 2024-09-23 | 17.02 | 16.99 | -0.06 | -0.35 | 5575.00 | 950.45 | 1.36 |
| 2024-09-20 | 17.11 | 17.05 | -0.10 | -0.58 | 6830.65 | 1165.06 | 1.67 |
| 2024-09-19 | 16.82 | 17.15 | 0.41 | 2.45 | 11285.00 | 1922.00 | 2.76 |
| 2024-09-18 | 17.02 | 16.74 | -0.29 | -1.70 | 9499.00 | 1585.09 | 2.32 |
| 2024-09-13 | 17.39 | 17.03 | -0.22 | -1.28 | 9189.00 | 1574.67 | 2.24 |
| 2024-09-12 | 17.63 | 17.25 | -0.22 | -1.26 | 11625.00 | 2025.27 | 2.84 |
| 2024-09-11 | 17.29 | 17.47 | 0.11 | 0.63 | 22007.04 | 3828.91 | 5.38 |
| 2024-09-10 | 17.48 | 17.36 | 0.20 | 1.17 | 20048.00 | 3505.28 | 4.90 |
| 2024-09-09 | 16.90 | 17.16 | 0.24 | 1.42 | 10991.00 | 1879.16 | 2.68 |
| 2024-09-06 | 17.32 | 16.92 | -0.41 | -2.37 | 11008.54 | 1880.24 | 2.69 |
| 2024-09-05 | 17.19 | 17.33 | 0.18 | 1.05 | 8823.00 | 1523.92 | 2.16 |
| 2024-09-04 | 17.65 | 17.15 | -0.50 | -2.83 | 14315.00 | 2470.17 | 3.50 |
| 2024-09-03 | 17.55 | 17.65 | 0.15 | 0.86 | 7442.05 | 1312.05 | 1.82 |
| 2024-09-02 | 18.00 | 17.50 | -0.40 | -2.24 | 10126.28 | 1800.41 | 2.47 |
| 2024-08-30 | 17.50 | 17.90 | 0.23 | 1.30 | 13131.00 | 2355.87 | 3.21 |
| 2024-08-29 | 17.44 | 17.67 | 0.19 | 1.09 | 8822.00 | 1548.15 | 2.16 |
| 2024-08-28 | 17.27 | 17.48 | 0.11 | 0.63 | 13422.00 | 2350.96 | 3.28 |
| 2024-08-27 | 18.01 | 17.37 | -0.83 | -4.56 | 15933.76 | 2794.83 | 3.89 |
| 2024-08-26 | 17.64 | 18.20 | 0.64 | 3.65 | 13012.00 | 2343.57 | 3.18 |
| 2024-08-23 | 17.96 | 17.56 | -0.36 | -2.01 | 13627.00 | 2395.33 | 3.33 |
| 2024-08-22 | 18.37 | 17.92 | -0.46 | -2.50 | 11375.76 | 2068.97 | 2.78 |
| 2024-08-21 | 18.34 | 18.38 | 0.05 | 0.27 | 8220.00 | 1507.02 | 2.01 |
| 2024-08-20 | 18.99 | 18.33 | -0.56 | -2.97 | 15340.00 | 2823.99 | 3.75 |
| 2024-08-19 | 18.98 | 18.89 | 0.01 | 0.05 | 10552.98 | 1989.66 | 2.58 |
| 2024-08-16 | 19.24 | 18.88 | -0.31 | -1.62 | 15427.79 | 2923.11 | 3.77 |
| 2024-08-15 | 19.22 | 19.19 | -0.11 | -0.57 | 17380.74 | 3326.26 | 4.25 |
| 2024-08-14 | 19.11 | 19.30 | 0.05 | 0.26 | 16329.57 | 3162.18 | 3.99 |
| 2024-08-13 | 18.60 | 19.25 | 0.47 | 2.50 | 23112.98 | 4376.42 | 5.65 |
| 2024-08-12 | 19.20 | 18.78 | 0.02 | 0.11 | 24480.00 | 4682.12 | 5.98 |
| 2024-08-09 | 18.89 | 18.76 | -0.01 | -0.05 | 12906.00 | 2428.22 | 3.15 |
| 2024-08-08 | 18.85 | 18.77 | -0.25 | -1.31 | 17278.00 | 3223.05 | 4.22 |
| 2024-08-07 | 18.78 | 19.02 | 0.24 | 1.28 | 19684.00 | 3720.23 | 4.81 |
| 2024-08-06 | 18.55 | 18.78 | 0.54 | 2.96 | 24656.75 | 4583.89 | 6.02 |
| 2024-08-05 | 19.53 | 18.24 | -1.34 | -6.84 | 39053.93 | 7413.48 | 9.54 |
| 2024-08-02 | 20.07 | 19.58 | -0.74 | -3.64 | 33341.77 | 6673.92 | 8.14 |
| 2024-08-01 | 20.51 | 20.32 | -0.38 | -1.84 | 42684.24 | 8712.69 | 10.43 |
| 2024-07-31 | 20.11 | 20.70 | -0.01 | -0.05 | 59665.54 | 12032.47 | 14.58 |
| 2024-07-30 | 20.74 | 20.71 | -0.42 | -1.99 | 55287.90 | 11438.86 | 13.51 |
| 2024-07-29 | 19.80 | 21.13 | 1.24 | 6.23 | 79503.86 | 16348.75 | 19.42 |
| 2024-07-26 | 19.72 | 19.89 | -0.16 | -0.80 | 46371.33 | 9260.95 | 11.33 |
| 2024-07-25 | 19.65 | 20.05 | -0.14 | -0.69 | 54438.09 | 10791.64 | 13.30 |
| 2024-07-24 | 19.50 | 20.19 | -0.34 | -1.66 | 75183.14 | 14991.03 | 18.37 |
| 2024-07-23 | 20.09 | 20.53 | 0.75 | 3.79 | 95073.38 | 19429.09 | 23.22 |
| 2024-07-22 | 20.32 | 19.78 | -1.45 | -6.83 | 86360.48 | 17209.23 | 21.10 |
| 2024-07-19 | 20.11 | 21.23 | -0.67 | -3.06 | 117841.23 | 24894.64 | 28.79 |
| 2024-07-18 | 21.95 | 21.90 | 0.44 | 2.05 | 155371.55 | 35243.02 | 37.95 |
| 2024-07-17 | 17.83 | 21.46 | 3.58 | 20.02 | 80850.79 | 16374.67 | 19.75 |
| 2024-07-16 | 18.00 | 17.88 | -0.16 | -0.89 | 8135.00 | 1449.44 | 1.99 |
| 2024-07-15 | 18.46 | 18.04 | -0.33 | -1.80 | 8998.00 | 1620.40 | 2.20 |
| 2024-07-12 | 18.58 | 18.37 | -0.04 | -0.22 | 10382.00 | 1922.34 | 2.54 |
| 2024-07-11 | 18.09 | 18.41 | 0.60 | 3.37 | 10850.47 | 1977.49 | 2.65 |
| 2024-07-10 | 17.90 | 17.81 | -0.16 | -0.89 | 8771.00 | 1567.77 | 2.14 |
| 2024-07-09 | 17.36 | 17.97 | 0.51 | 2.92 | 12683.00 | 2222.02 | 3.10 |
| 2024-07-08 | 17.88 | 17.46 | -0.48 | -2.68 | 9893.00 | 1728.30 | 2.42 |
| 2024-07-05 | 17.64 | 17.94 | 0.32 | 1.82 | 11176.00 | 1973.38 | 2.73 |
| 2024-07-04 | 18.55 | 17.62 | -0.84 | -4.55 | 13464.00 | 2410.71 | 3.29 |
| 2024-07-03 | 18.90 | 18.46 | -0.44 | -2.33 | 10769.86 | 2007.71 | 2.63 |
| 2024-07-02 | 18.89 | 18.90 | 0.10 | 0.53 | 12936.00 | 2446.97 | 3.16 |
| 2024-07-01 | 18.57 | 18.80 | 0.22 | 1.18 | 14680.00 | 2736.67 | 3.59 |
| 2024-06-28 | 18.25 | 18.58 | 0.18 | 0.98 | 13283.00 | 2484.48 | 3.24 |
| 2024-06-27 | 18.42 | 18.40 | -0.12 | -0.65 | 14471.00 | 2700.40 | 3.54 |
| 2024-06-26 | 17.80 | 18.52 | 0.86 | 4.87 | 15021.58 | 2713.36 | 3.67 |
| 2024-06-25 | 17.57 | 17.66 | 0.11 | 0.63 | 12120.86 | 2156.18 | 2.96 |
| 2024-06-24 | 18.13 | 17.55 | -1.00 | -5.39 | 15000.17 | 2667.89 | 3.66 |
| 2024-06-21 | 18.35 | 18.55 | 0.28 | 1.53 | 15251.17 | 2809.19 | 3.73 |
| 2024-06-20 | 18.86 | 18.27 | -0.77 | -4.04 | 15617.65 | 2893.34 | 3.82 |
| 2024-06-19 | 18.89 | 19.04 | 0.16 | 0.85 | 14800.45 | 2823.45 | 3.62 |
| 2024-06-18 | 18.60 | 18.88 | 0.35 | 1.89 | 13455.19 | 2529.98 | 3.29 |
| 2024-06-17 | 18.70 | 18.53 | -0.23 | -1.23 | 10335.13 | 1920.16 | 2.52 |
| 2024-06-14 | 18.79 | 18.76 | 0.03 | 0.16 | 14283.00 | 2658.07 | 3.49 |
| 2024-06-13 | 18.62 | 18.73 | 0.16 | 0.86 | 15447.00 | 2875.38 | 3.77 |
| 2024-06-12 | 17.90 | 18.57 | 0.64 | 3.57 | 17730.00 | 3263.70 | 4.33 |
| 2024-06-11 | 18.09 | 17.93 | -0.14 | -0.78 | 17196.00 | 3044.27 | 4.20 |
| 2024-06-07 | 17.48 | 18.07 | 1.08 | 6.36 | 28012.00 | 5038.18 | 6.84 |
| 2024-06-06 | 17.97 | 16.99 | -1.07 | -5.93 | 23735.60 | 4091.01 | 5.80 |
| 2024-06-05 | 18.53 | 18.06 | -0.53 | -2.85 | 14765.00 | 2688.29 | 3.61 |
| 2024-06-04 | 19.20 | 18.59 | -0.53 | -2.77 | 19629.75 | 3640.25 | 4.80 |
| 2024-06-03 | 19.80 | 19.12 | -0.78 | -3.92 | 22129.43 | 4285.66 | 5.41 |
| 2024-05-31 | 19.75 | 19.90 | -0.08 | -0.40 | 18321.62 | 3620.95 | 4.48 |
| 2024-05-30 | 19.70 | 19.98 | 0.28 | 1.42 | 31713.00 | 6391.33 | 7.75 |
| 2024-05-29 | 19.57 | 19.70 | 0.09 | 0.46 | 12632.00 | 2500.59 | 3.09 |
| 2024-05-28 | 20.04 | 19.61 | -0.47 | -2.34 | 12640.00 | 2502.43 | 3.09 |
| 2024-05-27 | 20.38 | 20.44 | 0.36 | 1.79 | 14841.00 | 2986.60 | 3.63 |
| 2024-05-24 | 20.52 | 20.08 | -0.33 | -1.62 | 12190.00 | 2481.17 | 2.98 |
| 2024-05-23 | 21.01 | 20.41 | -0.66 | -3.13 | 17613.74 | 3631.00 | 4.30 |
| 2024-05-22 | 20.88 | 21.07 | 0.19 | 0.91 | 17224.00 | 3630.42 | 4.21 |
| 2024-05-21 | 21.66 | 20.88 | -0.69 | -3.20 | 24360.00 | 5112.91 | 5.95 |
| 2024-05-20 | 21.85 | 21.57 | -0.22 | -1.01 | 17542.92 | 3779.74 | 4.29 |
| 2024-05-17 | 21.54 | 21.79 | 0.25 | 1.16 | 15406.79 | 3328.90 | 3.76 |
| 2024-05-16 | 21.10 | 21.54 | 0.39 | 1.84 | 16678.00 | 3592.14 | 4.07 |
| 2024-05-15 | 21.34 | 21.15 | -0.19 | -0.89 | 16726.00 | 3561.19 | 4.09 |
| 2024-05-14 | 21.17 | 21.34 | 0.19 | 0.90 | 16241.00 | 3465.50 | 3.97 |
| 2024-05-13 | 21.65 | 21.15 | -0.67 | -3.07 | 21200.00 | 4497.82 | 5.18 |
日K线
周K线
月K线
