海融科技(300915)股票信息
| 股票代码 | 300915 |
| 股票名称 | 海融科技 |
| 最新价/元 | 31.01 |
| 涨跌额/元 | -4.99 |
| 涨跌幅/% | -13.86 |
| 买入/元 | 31.00 |
| 卖出/元 | 31.02 |
| 昨收/元 | 36.00 |
| 今开/元 | 34.02 |
| 最高/元 | 34.50 |
| 最低/元 | 31.01 |
| 成交量/手 | 18459.50 |
| 成交额/万 | 6060.82 |
| 股净值/元 | 31.18 |
| 市净率 | 1.84 |
| 总市值/万 | 279090.00 |
| 流通值/万 | 127158.06 |
| 换手率/% | 4.50 |
| 入市日期 | 2020-12-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
海融科技(300915)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 | 34.02 | 31.01 | -4.99 | -13.86 | 18459.50 | 6060.82 | 4.50 |
| 2024-10-08 | 39.30 | 36.00 | 2.76 | 8.30 | 25110.50 | 9023.64 | 6.12 |
| 2024-09-30 | 30.45 | 33.24 | 3.69 | 12.49 | 21036.21 | 6682.60 | 5.13 |
| 2024-09-27 | 29.00 | 29.55 | 1.54 | 5.50 | 17903.99 | 5308.49 | 4.37 |
| 2024-09-26 | 26.11 | 28.01 | 1.95 | 7.48 | 9329.50 | 2549.74 | 2.28 |
| 2024-09-25 | 26.24 | 26.06 | 0.08 | 0.31 | 5408.00 | 1427.51 | 1.32 |
| 2024-09-24 | 25.05 | 25.98 | 1.20 | 4.84 | 3937.00 | 1006.48 | 0.96 |
| 2024-09-23 | 24.77 | 24.78 | -0.17 | -0.68 | 2025.00 | 504.85 | 0.49 |
| 2024-09-20 | 25.30 | 24.95 | -0.37 | -1.46 | 3194.96 | 800.81 | 0.78 |
| 2024-09-19 | 24.39 | 25.32 | 1.00 | 4.11 | 4959.50 | 1248.52 | 1.21 |
| 2024-09-18 | 25.00 | 24.32 | -0.74 | -2.95 | 5317.00 | 1291.41 | 1.30 |
| 2024-09-13 | 25.82 | 25.06 | -0.69 | -2.68 | 2516.00 | 637.19 | 0.61 |
| 2024-09-12 | 25.46 | 25.75 | 0.30 | 1.18 | 3925.00 | 1011.54 | 0.96 |
| 2024-09-11 | 25.68 | 25.45 | -0.33 | -1.28 | 2351.00 | 602.17 | 0.57 |
| 2024-09-10 | 25.92 | 25.78 | -0.27 | -1.04 | 2551.00 | 658.11 | 0.62 |
| 2024-09-09 | 26.00 | 26.05 | 0.03 | 0.12 | 3357.00 | 871.85 | 0.82 |
| 2024-09-06 | 26.91 | 26.02 | -0.88 | -3.27 | 5166.50 | 1360.99 | 1.26 |
| 2024-09-05 | 26.41 | 26.90 | 0.50 | 1.89 | 3402.00 | 911.78 | 0.83 |
| 2024-09-04 | 26.60 | 26.40 | -0.52 | -1.93 | 3903.00 | 1038.36 | 0.95 |
| 2024-09-03 | 25.98 | 26.92 | 0.71 | 2.71 | 5663.50 | 1517.27 | 1.38 |
| 2024-09-02 | 26.72 | 26.21 | -0.49 | -1.84 | 5041.46 | 1338.99 | 1.23 |
| 2024-08-30 | 26.44 | 26.70 | 0.36 | 1.37 | 5953.00 | 1594.70 | 1.45 |
| 2024-08-29 | 26.11 | 26.34 | 0.61 | 2.37 | 4804.50 | 1259.98 | 1.17 |
| 2024-08-28 | 25.21 | 25.73 | 0.21 | 0.82 | 2730.00 | 698.19 | 0.67 |
| 2024-08-27 | 25.13 | 25.52 | 0.06 | 0.24 | 3074.50 | 790.46 | 0.75 |
| 2024-08-26 | 24.68 | 25.46 | 0.66 | 2.66 | 3426.50 | 869.33 | 0.84 |
| 2024-08-23 | 24.90 | 24.80 | -0.56 | -2.21 | 4311.00 | 1071.67 | 1.05 |
| 2024-08-22 | 26.29 | 25.36 | -0.36 | -1.40 | 4901.00 | 1278.22 | 1.20 |
| 2024-08-21 | 25.78 | 25.72 | -0.18 | -0.70 | 2407.00 | 617.90 | 0.59 |
| 2024-08-20 | 26.28 | 25.90 | -0.35 | -1.33 | 2149.50 | 559.38 | 0.52 |
| 2024-08-19 | 26.20 | 26.25 | 0.05 | 0.19 | 2120.50 | 558.62 | 0.52 |
| 2024-08-16 | 26.37 | 26.20 | -0.33 | -1.24 | 2059.50 | 541.45 | 0.50 |
| 2024-08-15 | 26.18 | 26.53 | 0.37 | 1.41 | 3581.50 | 943.47 | 0.87 |
| 2024-08-14 | 26.75 | 26.16 | -0.59 | -2.21 | 2792.50 | 736.18 | 0.68 |
| 2024-08-13 | 26.30 | 26.75 | 0.36 | 1.36 | 2485.50 | 658.05 | 0.61 |
| 2024-08-12 | 26.75 | 26.39 | -0.36 | -1.35 | 2562.00 | 679.93 | 0.62 |
| 2024-08-09 | 27.27 | 26.75 | -0.58 | -2.12 | 3242.00 | 874.90 | 0.79 |
| 2024-08-08 | 26.68 | 27.33 | 0.46 | 1.71 | 5748.50 | 1563.89 | 1.40 |
| 2024-08-07 | 27.23 | 26.87 | -0.51 | -1.86 | 3940.00 | 1061.90 | 0.96 |
| 2024-08-06 | 26.73 | 27.38 | 0.80 | 3.01 | 6665.50 | 1805.90 | 1.63 |
| 2024-08-05 | 26.46 | 26.58 | 0.06 | 0.23 | 9331.00 | 2512.45 | 2.28 |
| 2024-08-02 | 26.46 | 26.52 | -0.17 | -0.64 | 5049.12 | 1353.66 | 1.23 |
| 2024-08-01 | 26.87 | 26.69 | -0.18 | -0.67 | 6823.00 | 1834.10 | 1.66 |
| 2024-07-31 | 25.93 | 26.87 | 0.64 | 2.44 | 8453.00 | 2250.56 | 2.06 |
| 2024-07-30 | 25.99 | 26.23 | 0.08 | 0.31 | 7891.59 | 2068.54 | 1.92 |
| 2024-07-29 | 26.28 | 26.15 | -0.27 | -1.02 | 7728.50 | 2007.72 | 1.88 |
| 2024-07-26 | 25.44 | 26.42 | 0.80 | 3.12 | 6892.00 | 1786.41 | 1.68 |
| 2024-07-25 | 25.05 | 25.62 | 0.29 | 1.15 | 4722.00 | 1202.22 | 1.15 |
| 2024-07-24 | 25.62 | 25.33 | -0.29 | -1.13 | 3813.50 | 964.21 | 0.93 |
| 2024-07-23 | 26.30 | 25.62 | -0.68 | -2.59 | 3070.00 | 797.45 | 0.75 |
| 2024-07-22 | 26.18 | 26.30 | -0.01 | -0.04 | 3350.50 | 878.27 | 0.82 |
| 2024-07-19 | 25.84 | 26.31 | 0.55 | 2.14 | 3356.50 | 875.80 | 0.82 |
| 2024-07-18 | 26.09 | 25.76 | -0.34 | -1.30 | 3699.50 | 948.75 | 0.90 |
| 2024-07-17 | 25.94 | 26.10 | 0.34 | 1.32 | 4051.00 | 1056.40 | 0.99 |
| 2024-07-16 | 26.08 | 25.76 | -0.39 | -1.49 | 3502.00 | 904.57 | 0.85 |
| 2024-07-15 | 26.64 | 26.15 | -0.54 | -2.02 | 4231.00 | 1107.10 | 1.03 |
| 2024-07-12 | 26.45 | 26.69 | 0.18 | 0.68 | 3709.00 | 993.06 | 0.90 |
| 2024-07-11 | 25.79 | 26.51 | 1.08 | 4.25 | 5099.60 | 1342.90 | 1.24 |
| 2024-07-10 | 25.24 | 25.43 | -0.06 | -0.24 | 3371.00 | 859.49 | 0.82 |
| 2024-07-09 | 24.65 | 25.49 | 0.77 | 3.12 | 5909.00 | 1473.15 | 1.44 |
| 2024-07-08 | 25.44 | 24.72 | -0.89 | -3.48 | 6314.00 | 1575.30 | 1.54 |
| 2024-07-05 | 25.80 | 25.61 | -0.19 | -0.74 | 4396.00 | 1125.99 | 1.07 |
| 2024-07-04 | 26.71 | 25.80 | -1.22 | -4.52 | 8060.10 | 2100.88 | 1.97 |
| 2024-07-03 | 27.11 | 27.02 | -0.17 | -0.63 | 8473.50 | 2332.67 | 2.07 |
| 2024-07-02 | 26.87 | 27.19 | 0.39 | 1.46 | 4791.10 | 1301.02 | 1.17 |
| 2024-07-01 | 26.01 | 26.80 | 0.66 | 2.53 | 8423.00 | 2222.77 | 2.05 |
| 2024-06-28 | 26.56 | 26.14 | -0.61 | -2.28 | 4629.00 | 1235.44 | 1.13 |
| 2024-06-27 | 26.73 | 26.75 | -0.47 | -1.73 | 5015.09 | 1355.44 | 1.22 |
| 2024-06-26 | 25.88 | 27.22 | 1.02 | 3.89 | 3775.00 | 1007.30 | 0.92 |
| 2024-06-25 | 26.37 | 26.20 | 0.50 | 1.95 | 4029.12 | 1060.18 | 0.98 |
| 2024-06-24 | 26.44 | 25.70 | -1.04 | -3.89 | 4825.00 | 1251.27 | 1.18 |
| 2024-06-21 | 27.02 | 26.74 | -0.31 | -1.15 | 3760.50 | 1011.28 | 0.92 |
| 2024-06-20 | 27.63 | 27.05 | -0.58 | -2.10 | 3330.50 | 907.23 | 0.81 |
| 2024-06-19 | 27.65 | 27.63 | 0.14 | 0.51 | 2992.00 | 827.95 | 0.73 |
| 2024-06-18 | 27.03 | 27.49 | 0.08 | 0.29 | 5602.50 | 1537.61 | 1.37 |
| 2024-06-17 | 27.99 | 27.41 | -0.79 | -2.80 | 6184.00 | 1704.39 | 1.51 |
| 2024-06-14 | 27.92 | 28.20 | 0.58 | 2.10 | 3765.50 | 1051.37 | 0.92 |
| 2024-06-13 | 28.30 | 28.02 | -0.01 | -0.04 | 4500.00 | 1262.99 | 1.10 |
| 2024-06-12 | 28.12 | 28.03 | -0.09 | -0.32 | 4634.50 | 1309.41 | 1.13 |
| 2024-06-11 | 28.00 | 28.12 | -0.48 | -1.68 | 5796.50 | 1617.37 | 1.41 |
| 2024-06-07 | 27.27 | 28.60 | 1.33 | 4.88 | 6753.00 | 1908.38 | 1.65 |
| 2024-06-06 | 28.64 | 27.27 | -1.37 | -4.78 | 6799.50 | 1886.12 | 1.66 |
| 2024-06-05 | 29.25 | 28.64 | -0.89 | -3.01 | 4145.76 | 1202.68 | 1.01 |
| 2024-06-04 | 29.81 | 29.53 | -0.41 | -1.37 | 4965.00 | 1457.46 | 1.21 |
| 2024-06-03 | 29.85 | 29.94 | -0.46 | -1.51 | 7544.50 | 2278.92 | 3.04 |
| 2024-05-31 | 30.05 | 30.40 | 0.35 | 1.17 | 3250.50 | 983.06 | 1.31 |
| 2024-05-30 | 30.31 | 30.05 | -0.25 | -0.83 | 2614.80 | 788.55 | 1.05 |
| 2024-05-29 | 30.59 | 30.30 | 0.22 | 0.73 | 2794.50 | 849.65 | 1.13 |
| 2024-05-28 | 30.53 | 30.08 | -0.64 | -2.08 | 2788.50 | 848.75 | 1.12 |
| 2024-05-27 | 30.55 | 30.72 | 0.10 | 0.33 | 4632.50 | 1403.81 | 1.87 |
| 2024-05-24 | 30.41 | 30.62 | 0.21 | 0.69 | 7257.00 | 2245.20 | 2.92 |
| 2024-05-23 | 31.25 | 30.41 | -1.10 | -3.49 | 4791.00 | 1469.42 | 1.93 |
| 2024-05-22 | 31.61 | 31.51 | -0.11 | -0.35 | 3351.00 | 1056.20 | 1.35 |
| 2024-05-21 | 31.90 | 31.62 | -0.22 | -0.69 | 4948.00 | 1569.37 | 1.99 |
| 2024-05-20 | 31.95 | 31.84 | -0.03 | -0.09 | 5028.00 | 1614.53 | 2.03 |
| 2024-05-17 | 31.95 | 31.87 | 0.12 | 0.38 | 3787.00 | 1200.82 | 1.53 |
| 2024-05-16 | 31.50 | 31.75 | 0.12 | 0.38 | 3004.50 | 954.67 | 1.21 |
| 2024-05-15 | 31.24 | 31.63 | 0.22 | 0.70 | 3533.00 | 1118.54 | 1.42 |
| 2024-05-14 | 30.74 | 31.41 | 0.67 | 2.18 | 5577.50 | 1744.68 | 2.25 |
| 2024-05-13 | 31.48 | 30.74 | -1.15 | -3.61 | 7856.80 | 2428.79 | 3.16 |
日K线
周K线
月K线
