嘉亨家化(300955)股票信息
| 股票代码 | 300955 |
| 股票名称 | 嘉亨家化 |
| 最新价/元 | 13.60 |
| 涨跌额/元 | -2.18 |
| 涨跌幅/% | -13.82 |
| 买入/元 | 13.60 |
| 卖出/元 | 13.65 |
| 昨收/元 | 15.78 |
| 今开/元 | 15.35 |
| 最高/元 | 15.41 |
| 最低/元 | 13.60 |
| 成交量/手 | 30909.00 |
| 成交额/万 | 4464.72 |
| 股净值/元 | 34.00 |
| 市净率 | 1.44 |
| 总市值/万 | 137088.00 |
| 流通值/万 | 80031.02 |
| 换手率/% | 5.25 |
| 入市日期 | 2021-03-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
嘉亨家化(300955)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 | 15.35 | 13.60 | -2.18 | -13.82 | 30909.00 | 4464.72 | 5.25 |
| 2024-10-08 | 17.15 | 15.78 | 1.18 | 8.08 | 38606.15 | 6116.04 | 6.56 |
| 2024-09-30 | 13.50 | 14.60 | 1.58 | 12.14 | 31836.06 | 4452.59 | 5.41 |
| 2024-09-27 | 12.78 | 13.02 | 0.62 | 5.00 | 18564.00 | 2380.79 | 3.15 |
| 2024-09-26 | 12.08 | 12.40 | 0.30 | 2.48 | 10844.00 | 1324.93 | 1.84 |
| 2024-09-25 | 11.98 | 12.10 | 0.26 | 2.20 | 11002.00 | 1325.85 | 1.87 |
| 2024-09-24 | 11.34 | 11.84 | 0.52 | 4.59 | 9291.00 | 1080.42 | 1.58 |
| 2024-09-23 | 11.32 | 11.32 | 0.03 | 0.27 | 5545.00 | 627.31 | 0.94 |
| 2024-09-20 | 11.58 | 11.29 | -0.27 | -2.34 | 8607.00 | 976.29 | 1.46 |
| 2024-09-19 | 11.10 | 11.56 | 0.39 | 3.49 | 10072.00 | 1164.45 | 1.71 |
| 2024-09-18 | 11.36 | 11.17 | -0.18 | -1.59 | 7899.00 | 880.49 | 1.34 |
| 2024-09-13 | 11.72 | 11.35 | -0.29 | -2.49 | 6410.00 | 734.81 | 1.09 |
| 2024-09-12 | 11.82 | 11.64 | -0.13 | -1.11 | 5864.35 | 688.04 | 1.00 |
| 2024-09-11 | 11.85 | 11.77 | -0.09 | -0.76 | 3916.00 | 462.73 | 0.67 |
| 2024-09-10 | 11.69 | 11.86 | 0.18 | 1.54 | 7340.00 | 864.43 | 1.25 |
| 2024-09-09 | 11.59 | 11.68 | 0.09 | 0.78 | 6003.00 | 697.92 | 1.02 |
| 2024-09-06 | 11.90 | 11.59 | -0.26 | -2.19 | 8269.00 | 962.81 | 1.41 |
| 2024-09-05 | 11.80 | 11.85 | 0.13 | 1.11 | 8811.00 | 1044.54 | 1.50 |
| 2024-09-04 | 11.93 | 11.72 | -0.37 | -3.06 | 8565.00 | 1014.32 | 1.46 |
| 2024-09-03 | 12.10 | 12.09 | 0.03 | 0.25 | 4903.00 | 595.20 | 0.83 |
| 2024-09-02 | 12.23 | 12.06 | -0.17 | -1.39 | 6978.00 | 852.00 | 1.19 |
| 2024-08-30 | 12.02 | 12.23 | 0.19 | 1.58 | 8395.00 | 1024.81 | 1.43 |
| 2024-08-29 | 11.72 | 12.04 | 0.22 | 1.86 | 9538.00 | 1130.46 | 1.62 |
| 2024-08-28 | 11.55 | 11.82 | 0.24 | 2.07 | 9022.00 | 1060.38 | 1.53 |
| 2024-08-27 | 11.75 | 11.58 | -0.21 | -1.78 | 10942.00 | 1276.90 | 1.86 |
| 2024-08-26 | 11.58 | 11.79 | 0.31 | 2.70 | 11099.00 | 1301.16 | 1.89 |
| 2024-08-23 | 11.79 | 11.48 | -0.26 | -2.22 | 13423.00 | 1550.60 | 2.28 |
| 2024-08-22 | 12.13 | 11.74 | -0.44 | -3.61 | 16048.08 | 1904.54 | 2.73 |
| 2024-08-21 | 12.43 | 12.18 | -0.43 | -3.41 | 22770.00 | 2778.31 | 3.87 |
| 2024-08-20 | 13.12 | 12.61 | -0.65 | -4.90 | 27037.00 | 3458.47 | 4.59 |
| 2024-08-19 | 13.30 | 13.26 | -0.46 | -3.35 | 40842.89 | 5379.50 | 6.94 |
| 2024-08-16 | 12.54 | 13.72 | 1.25 | 10.02 | 54447.72 | 7334.54 | 9.25 |
| 2024-08-15 | 12.80 | 12.47 | 0.04 | 0.32 | 24874.00 | 3164.13 | 4.23 |
| 2024-08-14 | 12.32 | 12.43 | 0.07 | 0.57 | 7105.00 | 884.61 | 1.21 |
| 2024-08-13 | 12.21 | 12.36 | 0.19 | 1.56 | 9237.83 | 1129.22 | 1.57 |
| 2024-08-12 | 12.10 | 12.17 | -0.06 | -0.49 | 5908.00 | 719.95 | 1.00 |
| 2024-08-09 | 12.28 | 12.23 | -0.04 | -0.33 | 8338.00 | 1024.44 | 1.42 |
| 2024-08-08 | 12.18 | 12.27 | 0.09 | 0.74 | 10264.52 | 1244.76 | 1.74 |
| 2024-08-07 | 12.24 | 12.18 | -0.02 | -0.16 | 7515.83 | 914.88 | 1.28 |
| 2024-08-06 | 11.98 | 12.20 | 0.45 | 3.83 | 10415.00 | 1259.78 | 1.77 |
| 2024-08-05 | 12.15 | 11.75 | -0.40 | -3.29 | 10388.00 | 1247.74 | 1.77 |
| 2024-08-02 | 12.33 | 12.15 | -0.24 | -1.94 | 10855.00 | 1329.80 | 1.84 |
| 2024-08-01 | 12.36 | 12.39 | 0.06 | 0.49 | 12716.48 | 1574.69 | 2.16 |
| 2024-07-31 | 11.99 | 12.33 | 0.33 | 2.75 | 16707.56 | 2043.26 | 2.84 |
| 2024-07-30 | 12.00 | 12.00 | 0.00 | 0.00 | 11569.00 | 1391.55 | 1.97 |
| 2024-07-29 | 12.07 | 12.00 | -0.20 | -1.64 | 16539.52 | 1994.67 | 2.81 |
| 2024-07-26 | 12.08 | 12.20 | -0.57 | -4.46 | 34549.95 | 4211.48 | 5.87 |
| 2024-07-25 | 12.50 | 12.77 | 0.58 | 4.76 | 44131.68 | 5510.45 | 7.50 |
| 2024-07-24 | 12.09 | 12.19 | -0.01 | -0.08 | 19272.00 | 2346.27 | 3.27 |
| 2024-07-23 | 12.02 | 12.20 | 0.10 | 0.83 | 16627.00 | 2035.67 | 2.83 |
| 2024-07-22 | 12.00 | 12.10 | 0.25 | 2.11 | 8991.00 | 1076.02 | 1.53 |
| 2024-07-19 | 11.48 | 11.85 | 0.32 | 2.78 | 7750.00 | 907.15 | 1.32 |
| 2024-07-18 | 11.47 | 11.53 | 0.00 | 0.00 | 8830.00 | 1002.06 | 1.50 |
| 2024-07-17 | 11.93 | 11.53 | -0.39 | -3.27 | 10859.00 | 1263.56 | 1.85 |
| 2024-07-16 | 12.07 | 11.92 | -0.09 | -0.75 | 6209.22 | 737.58 | 1.06 |
| 2024-07-15 | 12.29 | 12.01 | -0.35 | -2.83 | 8133.00 | 977.30 | 1.38 |
| 2024-07-12 | 12.29 | 12.36 | 0.03 | 0.24 | 8885.00 | 1104.72 | 1.51 |
| 2024-07-11 | 11.92 | 12.33 | 0.64 | 5.48 | 11423.00 | 1387.86 | 1.94 |
| 2024-07-10 | 11.84 | 11.69 | -0.15 | -1.27 | 9824.00 | 1153.54 | 1.67 |
| 2024-07-09 | 11.46 | 11.84 | 0.24 | 2.07 | 9041.65 | 1046.37 | 1.54 |
| 2024-07-08 | 12.04 | 11.60 | -0.35 | -2.93 | 10045.43 | 1170.38 | 1.71 |
| 2024-07-05 | 11.71 | 11.95 | 0.35 | 3.02 | 13552.00 | 1603.62 | 2.30 |
| 2024-07-04 | 12.98 | 11.95 | -0.90 | -7.00 | 16338.00 | 2004.45 | 2.78 |
| 2024-07-03 | 12.86 | 12.85 | -0.05 | -0.39 | 5821.35 | 748.38 | 0.99 |
| 2024-07-02 | 12.68 | 12.90 | 0.17 | 1.34 | 6762.15 | 872.39 | 1.15 |
| 2024-07-01 | 12.76 | 12.73 | 0.06 | 0.47 | 6939.00 | 876.55 | 1.18 |
| 2024-06-28 | 12.80 | 12.67 | -0.03 | -0.24 | 6302.15 | 807.61 | 1.07 |
| 2024-06-27 | 13.03 | 12.70 | -0.19 | -1.47 | 10967.00 | 1419.71 | 1.86 |
| 2024-06-26 | 12.32 | 12.89 | 0.55 | 4.46 | 10208.00 | 1284.05 | 1.73 |
| 2024-06-25 | 12.17 | 12.34 | 0.21 | 1.73 | 8323.68 | 1026.09 | 1.41 |
| 2024-06-24 | 12.63 | 12.13 | -0.61 | -4.79 | 18409.32 | 2280.92 | 3.13 |
| 2024-06-21 | 12.82 | 12.74 | -0.08 | -0.62 | 7536.00 | 963.26 | 1.28 |
| 2024-06-20 | 13.23 | 12.82 | -0.33 | -2.51 | 10423.00 | 1352.17 | 1.77 |
| 2024-06-19 | 13.24 | 13.15 | -0.04 | -0.30 | 5337.00 | 705.14 | 0.91 |
| 2024-06-18 | 12.90 | 13.19 | 0.24 | 1.85 | 8936.49 | 1173.89 | 1.52 |
| 2024-06-17 | 13.37 | 12.95 | -0.40 | -3.00 | 10551.00 | 1371.32 | 1.79 |
| 2024-06-14 | 13.32 | 13.35 | -0.08 | -0.60 | 4718.00 | 629.04 | 0.80 |
| 2024-06-13 | 13.60 | 13.43 | -0.16 | -1.18 | 9909.32 | 1330.49 | 1.68 |
| 2024-06-12 | 13.38 | 13.59 | 0.29 | 2.18 | 7156.65 | 968.95 | 1.22 |
| 2024-06-11 | 13.37 | 13.30 | -0.08 | -0.60 | 10414.00 | 1370.67 | 1.77 |
| 2024-06-07 | 12.86 | 13.38 | 0.68 | 5.35 | 12431.32 | 1651.14 | 2.11 |
| 2024-06-06 | 13.30 | 12.70 | -0.60 | -4.51 | 13634.26 | 1751.31 | 2.32 |
| 2024-06-05 | 13.60 | 13.30 | -0.16 | -1.19 | 14638.00 | 1955.31 | 2.49 |
| 2024-06-04 | 13.82 | 13.46 | -0.36 | -2.61 | 19524.00 | 2620.95 | 3.32 |
| 2024-06-03 | 14.62 | 13.82 | -0.80 | -5.47 | 15923.00 | 2224.63 | 2.71 |
| 2024-05-31 | 14.33 | 14.62 | 0.29 | 2.02 | 6520.00 | 946.45 | 1.11 |
| 2024-05-30 | 14.56 | 14.33 | -0.23 | -1.58 | 6393.26 | 919.75 | 1.09 |
| 2024-05-29 | 14.33 | 14.56 | 0.27 | 1.89 | 7131.00 | 1029.36 | 1.21 |
| 2024-05-28 | 14.58 | 14.29 | -0.28 | -1.92 | 7814.00 | 1120.14 | 1.33 |
| 2024-05-27 | 14.60 | 14.57 | 0.10 | 0.69 | 13601.00 | 1952.30 | 2.31 |
| 2024-05-24 | 14.83 | 14.47 | -0.40 | -2.69 | 9601.00 | 1402.02 | 1.63 |
| 2024-05-23 | 15.04 | 14.87 | -0.52 | -3.38 | 23323.72 | 3487.92 | 3.96 |
| 2024-05-22 | 16.59 | 15.39 | 0.03 | 0.20 | 27142.72 | 4329.40 | 4.61 |
| 2024-05-21 | 15.50 | 15.36 | -0.26 | -1.67 | 6657.72 | 1025.73 | 1.13 |
| 2024-05-20 | 15.68 | 15.62 | -0.06 | -0.38 | 8285.00 | 1298.33 | 1.41 |
| 2024-05-17 | 15.43 | 15.68 | 0.18 | 1.16 | 8097.00 | 1255.18 | 1.38 |
| 2024-05-16 | 15.06 | 15.50 | 0.32 | 2.11 | 7288.00 | 1125.97 | 1.24 |
| 2024-05-15 | 15.14 | 15.18 | 0.04 | 0.26 | 6649.00 | 1011.76 | 1.13 |
| 2024-05-14 | 14.98 | 15.14 | 0.36 | 2.44 | 8453.00 | 1271.92 | 1.44 |
| 2024-05-13 | 15.19 | 14.78 | -0.49 | -3.21 | 11570.00 | 1720.23 | 1.97 |
日K线
周K线
月K线
