国安达(300902)股票信息
| 股票代码 | 300902 |
| 股票名称 | 国安达 |
| 最新价/元 | 18.77 |
| 涨跌额/元 | -3.11 |
| 涨跌幅/% | -14.21 |
| 买入/元 | 18.77 |
| 卖出/元 | 18.78 |
| 昨收/元 | 21.88 |
| 今开/元 | 20.80 |
| 最高/元 | 21.00 |
| 最低/元 | 18.77 |
| 成交量/手 | 63467.04 |
| 成交额/万 | 12603.78 |
| 股净值/元 | 62.57 |
| 市净率 | 4.04 |
| 总市值/万 | 343726.46 |
| 流通值/万 | 230693.29 |
| 换手率/% | 5.16 |
| 入市日期 | 2020-10-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
国安达(300902)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 | 20.80 | 18.77 | -3.11 | -14.21 | 63467.04 | 12603.78 | 5.16 |
| 2024-10-08 | 23.80 | 21.88 | 1.88 | 9.40 | 85660.06 | 18528.74 | 6.97 |
| 2024-09-30 | 18.40 | 20.00 | 2.55 | 14.61 | 81217.78 | 15862.04 | 6.61 |
| 2024-09-27 | 16.73 | 17.45 | 1.07 | 6.53 | 33361.80 | 5686.23 | 2.71 |
| 2024-09-26 | 15.96 | 16.38 | 0.31 | 1.93 | 15488.90 | 2515.61 | 1.26 |
| 2024-09-25 | 15.93 | 16.07 | 0.41 | 2.62 | 21825.80 | 3529.64 | 1.78 |
| 2024-09-24 | 15.34 | 15.66 | 0.48 | 3.16 | 19636.80 | 3041.72 | 1.60 |
| 2024-09-23 | 15.19 | 15.18 | -0.01 | -0.07 | 5948.89 | 904.58 | 0.48 |
| 2024-09-20 | 15.52 | 15.19 | -0.37 | -2.38 | 8993.40 | 1376.35 | 0.73 |
| 2024-09-19 | 15.22 | 15.56 | 0.44 | 2.91 | 9808.00 | 1519.64 | 0.80 |
| 2024-09-18 | 15.41 | 15.12 | -0.18 | -1.18 | 9065.20 | 1365.47 | 0.74 |
| 2024-09-13 | 15.81 | 15.30 | -0.51 | -3.23 | 14679.49 | 2259.81 | 1.19 |
| 2024-09-12 | 16.08 | 15.81 | -0.27 | -1.68 | 9649.51 | 1544.30 | 0.79 |
| 2024-09-11 | 16.28 | 16.08 | -0.30 | -1.83 | 10874.50 | 1760.35 | 0.88 |
| 2024-09-10 | 16.06 | 16.38 | 0.18 | 1.11 | 10477.80 | 1706.10 | 0.85 |
| 2024-09-09 | 16.54 | 16.20 | -0.38 | -2.29 | 20751.09 | 3381.26 | 1.69 |
| 2024-09-06 | 17.02 | 16.58 | -0.26 | -1.54 | 35737.18 | 6116.64 | 2.91 |
| 2024-09-05 | 16.21 | 16.84 | 0.63 | 3.89 | 22815.80 | 3800.72 | 1.86 |
| 2024-09-04 | 15.97 | 16.21 | 0.05 | 0.31 | 7602.80 | 1232.91 | 0.62 |
| 2024-09-03 | 16.38 | 16.16 | -0.01 | -0.06 | 11274.60 | 1824.32 | 0.92 |
| 2024-09-02 | 16.84 | 16.17 | -0.67 | -3.98 | 19778.74 | 3260.51 | 1.61 |
| 2024-08-30 | 16.30 | 16.84 | 0.64 | 3.95 | 22351.80 | 3735.99 | 1.82 |
| 2024-08-29 | 15.72 | 16.20 | 0.33 | 2.08 | 10419.60 | 1689.58 | 0.85 |
| 2024-08-28 | 15.58 | 15.87 | 0.14 | 0.89 | 7556.40 | 1197.38 | 0.61 |
| 2024-08-27 | 16.18 | 15.73 | -0.51 | -3.14 | 10944.20 | 1736.57 | 0.89 |
| 2024-08-26 | 15.79 | 16.24 | 0.63 | 4.04 | 14020.40 | 2262.19 | 1.14 |
| 2024-08-23 | 16.31 | 15.61 | -0.82 | -4.99 | 15280.53 | 2446.22 | 1.24 |
| 2024-08-22 | 16.39 | 16.43 | -0.01 | -0.06 | 11517.40 | 1916.78 | 0.94 |
| 2024-08-21 | 16.27 | 16.44 | 0.10 | 0.61 | 6460.40 | 1061.96 | 0.53 |
| 2024-08-20 | 17.12 | 16.34 | -0.66 | -3.88 | 13426.20 | 2221.09 | 1.09 |
| 2024-08-19 | 16.73 | 17.00 | 0.27 | 1.61 | 14391.00 | 2446.66 | 1.17 |
| 2024-08-16 | 16.88 | 16.73 | -0.22 | -1.30 | 10199.64 | 1720.31 | 0.83 |
| 2024-08-15 | 16.63 | 16.95 | 0.11 | 0.65 | 10293.20 | 1738.09 | 0.84 |
| 2024-08-14 | 17.27 | 16.84 | -0.12 | -0.71 | 7304.20 | 1237.46 | 0.59 |
| 2024-08-13 | 17.22 | 16.96 | -0.26 | -1.51 | 11775.74 | 1988.01 | 0.96 |
| 2024-08-12 | 17.23 | 17.22 | -0.17 | -0.98 | 13924.60 | 2385.44 | 1.13 |
| 2024-08-09 | 17.42 | 17.39 | 0.13 | 0.75 | 15401.00 | 2672.76 | 1.25 |
| 2024-08-08 | 17.79 | 17.26 | -0.66 | -3.68 | 25721.67 | 4489.15 | 2.09 |
| 2024-08-07 | 18.39 | 17.92 | -0.75 | -4.02 | 25586.60 | 4642.58 | 2.08 |
| 2024-08-06 | 18.58 | 18.67 | -0.12 | -0.64 | 40580.80 | 7552.55 | 3.30 |
| 2024-08-05 | 17.67 | 18.79 | 0.90 | 5.03 | 61558.29 | 11344.87 | 5.01 |
| 2024-08-02 | 17.00 | 17.89 | 0.35 | 2.00 | 40837.09 | 7244.29 | 3.32 |
| 2024-08-01 | 17.24 | 17.54 | 0.32 | 1.86 | 27010.34 | 4739.72 | 2.20 |
| 2024-07-31 | 16.51 | 17.22 | 0.61 | 3.67 | 21088.80 | 3589.79 | 1.72 |
| 2024-07-30 | 16.44 | 16.61 | 0.14 | 0.85 | 11023.60 | 1822.07 | 0.90 |
| 2024-07-29 | 16.37 | 16.47 | 0.12 | 0.73 | 16012.60 | 2650.49 | 1.30 |
| 2024-07-26 | 16.12 | 16.35 | 0.14 | 0.86 | 11548.20 | 1898.81 | 0.94 |
| 2024-07-25 | 16.15 | 16.21 | -0.13 | -0.80 | 13791.40 | 2257.15 | 1.12 |
| 2024-07-24 | 16.59 | 16.34 | -0.42 | -2.51 | 11708.37 | 1932.92 | 0.95 |
| 2024-07-23 | 17.38 | 16.76 | -0.66 | -3.79 | 10843.60 | 1847.77 | 0.88 |
| 2024-07-22 | 17.05 | 17.42 | 0.22 | 1.28 | 7895.80 | 1372.53 | 0.64 |
| 2024-07-19 | 16.60 | 17.20 | 0.33 | 1.96 | 13793.40 | 2373.30 | 1.12 |
| 2024-07-18 | 17.30 | 16.87 | -0.29 | -1.69 | 16423.40 | 2750.96 | 1.34 |
| 2024-07-17 | 17.95 | 17.16 | -0.50 | -2.83 | 13720.80 | 2383.77 | 1.12 |
| 2024-07-16 | 18.00 | 17.66 | -0.38 | -2.11 | 12105.06 | 2147.43 | 0.98 |
| 2024-07-15 | 18.63 | 18.04 | -0.59 | -3.17 | 10383.69 | 1887.65 | 0.84 |
| 2024-07-12 | 18.68 | 18.63 | -0.01 | -0.05 | 9567.80 | 1780.24 | 0.78 |
| 2024-07-11 | 18.45 | 18.64 | 0.66 | 3.67 | 17936.20 | 3327.04 | 1.46 |
| 2024-07-10 | 18.02 | 17.98 | -0.26 | -1.43 | 13502.59 | 2452.08 | 1.10 |
| 2024-07-09 | 17.65 | 18.24 | 0.36 | 2.01 | 20473.25 | 3636.07 | 1.67 |
| 2024-07-08 | 17.21 | 17.88 | 0.45 | 2.58 | 23411.05 | 4220.16 | 1.90 |
| 2024-07-05 | 18.08 | 17.43 | -0.65 | -3.60 | 19299.00 | 3386.05 | 1.57 |
| 2024-07-04 | 18.65 | 18.08 | -0.73 | -3.88 | 16341.09 | 3025.80 | 1.33 |
| 2024-07-03 | 19.14 | 18.81 | -0.62 | -3.19 | 17647.40 | 3346.55 | 1.44 |
| 2024-07-02 | 19.69 | 19.43 | -0.30 | -1.52 | 19771.89 | 3886.22 | 1.61 |
| 2024-07-01 | 19.66 | 19.73 | -0.14 | -0.71 | 21514.47 | 4214.46 | 1.75 |
| 2024-06-28 | 19.30 | 19.87 | -0.11 | -0.55 | 35379.40 | 7024.60 | 2.88 |
| 2024-06-27 | 19.02 | 19.98 | 0.78 | 4.06 | 52413.79 | 10625.70 | 4.26 |
| 2024-06-26 | 18.91 | 19.20 | -0.23 | -1.18 | 26395.00 | 4973.80 | 2.15 |
| 2024-06-25 | 20.00 | 19.43 | 0.27 | 1.41 | 32344.00 | 6244.36 | 2.63 |
| 2024-06-24 | 19.95 | 19.16 | -1.18 | -5.80 | 30695.43 | 5997.99 | 2.50 |
| 2024-06-21 | 19.70 | 20.34 | 0.58 | 2.94 | 47618.94 | 9493.02 | 3.87 |
| 2024-06-20 | 20.70 | 19.76 | -1.65 | -7.71 | 58136.46 | 11622.17 | 4.73 |
| 2024-06-19 | 18.54 | 21.41 | 2.80 | 15.05 | 77832.52 | 15547.45 | 6.33 |
| 2024-06-18 | 18.64 | 18.61 | -0.06 | -0.32 | 20145.80 | 3746.34 | 1.64 |
| 2024-06-17 | 18.78 | 18.67 | -0.14 | -0.74 | 18214.76 | 3377.66 | 1.48 |
| 2024-06-14 | 19.14 | 18.81 | -0.34 | -1.78 | 16774.14 | 3160.43 | 1.36 |
| 2024-06-13 | 19.50 | 19.15 | -0.15 | -0.78 | 13918.20 | 2684.32 | 1.13 |
| 2024-06-12 | 19.20 | 19.30 | 0.08 | 0.42 | 12099.31 | 2338.42 | 0.98 |
| 2024-06-11 | 19.43 | 19.22 | -0.31 | -1.59 | 17012.80 | 3263.01 | 1.38 |
| 2024-06-07 | 19.64 | 19.53 | 0.15 | 0.77 | 17218.61 | 3383.76 | 1.40 |
| 2024-06-06 | 20.26 | 19.38 | -0.95 | -4.67 | 45197.41 | 8784.29 | 3.68 |
| 2024-06-05 | 20.32 | 20.33 | 0.00 | 0.00 | 16678.00 | 3418.16 | 1.36 |
| 2024-06-04 | 21.17 | 20.33 | -0.87 | -4.10 | 23322.40 | 4800.40 | 1.90 |
| 2024-06-03 | 22.00 | 21.20 | -0.65 | -2.98 | 20437.13 | 4344.60 | 1.66 |
| 2024-05-31 | 21.46 | 21.85 | 0.49 | 2.29 | 21751.60 | 4698.22 | 1.77 |
| 2024-05-30 | 21.00 | 21.36 | 0.38 | 1.81 | 17414.80 | 3695.54 | 1.42 |
| 2024-05-29 | 21.62 | 20.98 | -0.53 | -2.46 | 28619.93 | 6089.62 | 2.33 |
| 2024-05-28 | 22.23 | 21.51 | -0.73 | -3.28 | 26598.45 | 5769.13 | 2.16 |
| 2024-05-27 | 22.70 | 22.24 | -0.42 | -1.85 | 25575.68 | 5655.27 | 2.08 |
| 2024-05-24 | 33.02 | 32.00 | -1.44 | -4.31 | 29239.77 | 9482.82 | 3.33 |
| 2024-05-23 | 32.39 | 33.44 | 0.81 | 2.48 | 36007.92 | 11997.56 | 4.10 |
| 2024-05-22 | 32.69 | 32.63 | -0.06 | -0.18 | 35191.92 | 11379.83 | 4.00 |
| 2024-05-21 | 33.31 | 32.69 | -1.24 | -3.66 | 49939.00 | 16345.91 | 5.68 |
| 2024-05-20 | 34.79 | 33.93 | -0.84 | -2.42 | 78191.69 | 27436.17 | 8.90 |
| 2024-05-17 | 33.30 | 34.77 | 1.48 | 4.45 | 64135.65 | 21952.46 | 7.30 |
| 2024-05-16 | 32.60 | 33.29 | 0.54 | 1.65 | 24366.00 | 8089.87 | 2.77 |
| 2024-05-15 | 32.30 | 32.75 | 0.18 | 0.55 | 18244.00 | 5952.79 | 2.08 |
| 2024-05-14 | 31.98 | 32.57 | 0.22 | 0.68 | 13878.00 | 4486.69 | 1.58 |
| 2024-05-13 | 32.02 | 32.35 | -0.30 | -0.92 | 20118.36 | 6503.10 | 2.29 |
日K线
周K线
月K线
