深水海纳(300961)股票信息
| 股票代码 | 300961 |
| 股票名称 | 深水海纳 |
| 最新价/元 | 11.29 |
| 涨跌额/元 | 1.88 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 11.29 |
| 卖出/元 | 0.00 |
| 昨收/元 | 9.41 |
| 今开/元 | 9.15 |
| 最高/元 | 11.29 |
| 最低/元 | 8.60 |
| 成交量/手 | 289617.25 |
| 成交额/万 | 30092.49 |
| 股净值/元 | -56.45 |
| 市净率 | 1.99 |
| 总市值/万 | 200149.12 |
| 流通值/万 | 170518.07 |
| 换手率/% | 19.18 |
| 入市日期 | 2021-03-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
深水海纳(300961)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 | 9.15 | 11.29 | 1.88 | 19.98 | 289617.25 | 30092.49 | 19.18 |
| 2024-10-08 | 9.90 | 9.41 | 0.92 | 10.84 | 162783.03 | 15079.93 | 10.78 |
| 2024-09-30 | 7.69 | 8.49 | 0.99 | 13.20 | 132364.68 | 10672.05 | 8.76 |
| 2024-09-27 | 7.28 | 7.50 | 0.30 | 4.17 | 71084.00 | 5281.83 | 4.71 |
| 2024-09-26 | 7.10 | 7.20 | 0.09 | 1.27 | 49742.00 | 3540.43 | 3.29 |
| 2024-09-25 | 7.03 | 7.11 | 0.13 | 1.86 | 66321.00 | 4763.93 | 4.39 |
| 2024-09-24 | 6.75 | 6.98 | 0.27 | 4.02 | 34240.00 | 2355.90 | 2.27 |
| 2024-09-23 | 6.73 | 6.71 | -0.04 | -0.59 | 18649.00 | 1253.46 | 1.23 |
| 2024-09-20 | 6.84 | 6.75 | -0.08 | -1.17 | 18557.00 | 1257.86 | 1.23 |
| 2024-09-19 | 6.72 | 6.83 | 0.17 | 2.55 | 24818.22 | 1689.81 | 1.64 |
| 2024-09-18 | 6.83 | 6.66 | -0.18 | -2.63 | 20819.00 | 1387.76 | 1.38 |
| 2024-09-13 | 7.03 | 6.84 | -0.14 | -2.01 | 20587.00 | 1423.30 | 1.36 |
| 2024-09-12 | 6.90 | 6.98 | 0.09 | 1.31 | 34599.84 | 2424.76 | 2.29 |
| 2024-09-11 | 6.94 | 6.89 | -0.09 | -1.29 | 17486.00 | 1207.31 | 1.16 |
| 2024-09-10 | 6.87 | 6.98 | 0.15 | 2.20 | 28519.00 | 1970.33 | 1.89 |
| 2024-09-09 | 6.87 | 6.83 | -0.05 | -0.73 | 23406.00 | 1602.73 | 1.55 |
| 2024-09-06 | 7.05 | 6.88 | -0.17 | -2.41 | 24763.00 | 1719.00 | 1.64 |
| 2024-09-05 | 7.08 | 7.05 | 0.01 | 0.14 | 22688.00 | 1602.87 | 1.50 |
| 2024-09-04 | 6.98 | 7.04 | 0.08 | 1.15 | 30947.22 | 2173.19 | 2.05 |
| 2024-09-03 | 6.96 | 6.96 | 0.01 | 0.14 | 37861.00 | 2636.71 | 2.51 |
| 2024-09-02 | 7.03 | 6.95 | -0.23 | -3.20 | 53058.26 | 3713.74 | 3.51 |
| 2024-08-30 | 6.76 | 7.18 | 0.42 | 6.21 | 80859.00 | 5788.25 | 5.35 |
| 2024-08-29 | 6.71 | 6.76 | 0.05 | 0.75 | 57003.00 | 3783.44 | 3.59 |
| 2024-08-28 | 6.85 | 6.71 | -0.05 | -0.74 | 36777.00 | 2484.48 | 2.32 |
| 2024-08-27 | 7.06 | 6.76 | -0.30 | -4.25 | 50380.00 | 3433.08 | 3.17 |
| 2024-08-26 | 7.28 | 7.06 | -0.14 | -1.94 | 36004.01 | 2573.03 | 2.27 |
| 2024-08-23 | 7.34 | 7.20 | -0.14 | -1.91 | 46939.34 | 3408.39 | 2.96 |
| 2024-08-22 | 7.74 | 7.34 | -0.34 | -4.43 | 23202.34 | 1734.83 | 1.46 |
| 2024-08-21 | 7.56 | 7.68 | 0.07 | 0.92 | 10672.00 | 819.71 | 0.67 |
| 2024-08-20 | 7.84 | 7.61 | -0.21 | -2.69 | 16457.94 | 1264.25 | 1.04 |
| 2024-08-19 | 7.89 | 7.82 | -0.09 | -1.14 | 14672.34 | 1157.68 | 0.92 |
| 2024-08-16 | 8.09 | 7.91 | -0.16 | -1.98 | 23421.34 | 1856.85 | 1.48 |
| 2024-08-15 | 8.16 | 8.07 | -0.17 | -2.06 | 26635.00 | 2155.28 | 1.68 |
| 2024-08-14 | 8.19 | 8.24 | -0.02 | -0.24 | 28298.36 | 2332.71 | 1.78 |
| 2024-08-13 | 8.00 | 8.26 | 0.06 | 0.73 | 39434.36 | 3165.36 | 2.48 |
| 2024-08-12 | 8.38 | 8.20 | 0.07 | 0.86 | 47428.36 | 3952.63 | 2.99 |
| 2024-08-09 | 8.10 | 8.13 | 0.01 | 0.12 | 24173.34 | 1951.50 | 1.52 |
| 2024-08-08 | 8.11 | 8.12 | 0.05 | 0.62 | 27476.95 | 2198.32 | 1.73 |
| 2024-08-07 | 8.00 | 8.07 | 0.07 | 0.88 | 20038.00 | 1611.87 | 1.26 |
| 2024-08-06 | 7.94 | 8.00 | 0.07 | 0.88 | 22062.00 | 1763.78 | 1.39 |
| 2024-08-05 | 7.89 | 7.93 | -0.05 | -0.63 | 31975.00 | 2577.04 | 2.01 |
| 2024-08-02 | 8.08 | 7.98 | -0.16 | -1.97 | 25225.43 | 2030.54 | 1.59 |
| 2024-08-01 | 8.15 | 8.14 | 0.00 | 0.00 | 26398.43 | 2148.11 | 1.66 |
| 2024-07-31 | 8.00 | 8.14 | 0.09 | 1.12 | 37020.08 | 2991.46 | 2.33 |
| 2024-07-30 | 8.02 | 8.05 | -0.05 | -0.62 | 33483.55 | 2701.15 | 2.11 |
| 2024-07-29 | 7.91 | 8.10 | 0.18 | 2.27 | 43294.18 | 3489.01 | 2.73 |
| 2024-07-26 | 8.04 | 7.92 | -0.18 | -2.22 | 40483.00 | 3205.54 | 2.55 |
| 2024-07-25 | 8.12 | 8.10 | -0.14 | -1.70 | 50525.55 | 4074.11 | 3.18 |
| 2024-07-24 | 7.92 | 8.24 | -0.05 | -0.60 | 79166.85 | 6445.89 | 4.99 |
| 2024-07-23 | 7.70 | 8.29 | 0.57 | 7.38 | 94647.86 | 7949.07 | 5.96 |
| 2024-07-22 | 7.34 | 7.72 | 0.38 | 5.18 | 50848.55 | 3963.03 | 3.20 |
| 2024-07-19 | 7.26 | 7.34 | 0.08 | 1.10 | 9843.00 | 717.17 | 0.62 |
| 2024-07-18 | 7.27 | 7.26 | -0.01 | -0.14 | 14857.55 | 1060.05 | 0.94 |
| 2024-07-17 | 7.34 | 7.27 | -0.12 | -1.62 | 8386.00 | 611.96 | 0.53 |
| 2024-07-16 | 7.45 | 7.39 | -0.04 | -0.54 | 10596.00 | 779.98 | 0.67 |
| 2024-07-15 | 7.70 | 7.43 | -0.21 | -2.75 | 8872.00 | 659.68 | 0.56 |
| 2024-07-12 | 7.60 | 7.64 | 0.03 | 0.39 | 15960.95 | 1224.46 | 1.01 |
| 2024-07-11 | 7.38 | 7.61 | 0.38 | 5.26 | 19288.00 | 1443.33 | 1.21 |
| 2024-07-10 | 7.22 | 7.23 | -0.06 | -0.82 | 10667.00 | 771.06 | 0.67 |
| 2024-07-09 | 7.28 | 7.29 | 0.04 | 0.55 | 18080.94 | 1301.07 | 1.14 |
| 2024-07-08 | 7.44 | 7.25 | -0.22 | -2.95 | 15823.89 | 1155.83 | 1.00 |
| 2024-07-05 | 7.37 | 7.47 | 0.08 | 1.08 | 14859.95 | 1101.69 | 0.94 |
| 2024-07-04 | 7.93 | 7.39 | -0.56 | -7.04 | 23190.00 | 1755.68 | 1.46 |
| 2024-07-03 | 7.89 | 7.95 | -0.01 | -0.13 | 12803.00 | 1019.00 | 0.81 |
| 2024-07-02 | 7.79 | 7.96 | 0.11 | 1.40 | 16296.36 | 1295.66 | 1.03 |
| 2024-07-01 | 7.89 | 7.85 | 0.05 | 0.64 | 14321.49 | 1115.19 | 0.90 |
| 2024-06-28 | 7.70 | 7.80 | 0.04 | 0.52 | 12532.50 | 977.94 | 0.79 |
| 2024-06-27 | 7.88 | 7.76 | -0.09 | -1.15 | 13776.00 | 1077.92 | 0.87 |
| 2024-06-26 | 7.57 | 7.85 | 0.28 | 3.70 | 16408.00 | 1265.17 | 1.03 |
| 2024-06-25 | 7.51 | 7.57 | 0.07 | 0.93 | 19202.00 | 1446.73 | 1.21 |
| 2024-06-24 | 7.88 | 7.50 | -0.40 | -5.06 | 25247.50 | 1904.69 | 1.59 |
| 2024-06-21 | 7.83 | 7.90 | 0.00 | 0.00 | 15872.00 | 1247.79 | 1.00 |
| 2024-06-20 | 8.15 | 7.90 | -0.15 | -1.86 | 18971.06 | 1499.43 | 1.20 |
| 2024-06-19 | 7.94 | 8.05 | 0.12 | 1.51 | 24425.55 | 1967.96 | 1.54 |
| 2024-06-18 | 7.68 | 7.93 | 0.23 | 2.99 | 18313.34 | 1435.21 | 1.15 |
| 2024-06-17 | 7.81 | 7.70 | -0.20 | -2.53 | 17693.16 | 1368.99 | 1.11 |
| 2024-06-14 | 7.86 | 7.90 | 0.04 | 0.51 | 14768.00 | 1160.02 | 0.93 |
| 2024-06-13 | 7.88 | 7.86 | -0.02 | -0.25 | 12201.19 | 957.43 | 0.77 |
| 2024-06-12 | 7.69 | 7.88 | 0.20 | 2.60 | 14792.94 | 1159.02 | 0.93 |
| 2024-06-11 | 7.67 | 7.68 | 0.04 | 0.52 | 21855.94 | 1648.27 | 1.38 |
| 2024-06-07 | 7.38 | 7.64 | 0.39 | 5.38 | 27374.88 | 2068.80 | 1.72 |
| 2024-06-06 | 7.76 | 7.25 | -0.53 | -6.81 | 36926.95 | 2723.51 | 2.33 |
| 2024-06-05 | 7.90 | 7.78 | -0.27 | -3.35 | 18338.14 | 1450.98 | 1.16 |
| 2024-06-04 | 8.18 | 8.05 | -0.22 | -2.66 | 26864.00 | 2151.04 | 1.69 |
| 2024-06-03 | 8.70 | 8.27 | -0.42 | -4.83 | 24958.00 | 2089.85 | 1.57 |
| 2024-05-31 | 8.74 | 8.69 | 0.02 | 0.23 | 18394.00 | 1595.27 | 1.16 |
| 2024-05-30 | 8.66 | 8.67 | -0.05 | -0.57 | 22415.14 | 1946.15 | 1.41 |
| 2024-05-29 | 8.67 | 8.72 | 0.00 | 0.00 | 24432.50 | 2135.12 | 1.54 |
| 2024-05-28 | 8.72 | 8.72 | 0.04 | 0.46 | 16815.00 | 1464.16 | 1.06 |
| 2024-05-27 | 8.77 | 8.68 | -0.15 | -1.70 | 22520.00 | 1960.83 | 1.42 |
| 2024-05-24 | 8.81 | 8.83 | 0.03 | 0.34 | 26940.16 | 2378.94 | 1.70 |
| 2024-05-23 | 9.09 | 8.80 | -0.28 | -3.08 | 20907.00 | 1853.15 | 1.32 |
| 2024-05-22 | 9.00 | 9.08 | 0.09 | 1.00 | 17437.00 | 1574.06 | 1.10 |
| 2024-05-21 | 8.95 | 8.99 | -0.03 | -0.33 | 23246.00 | 2093.07 | 1.46 |
| 2024-05-20 | 9.10 | 9.02 | 0.10 | 1.12 | 19527.00 | 1748.36 | 1.23 |
| 2024-05-17 | 8.96 | 8.92 | -0.07 | -0.78 | 23300.50 | 2074.04 | 1.47 |
| 2024-05-16 | 8.79 | 8.99 | 0.21 | 2.39 | 27303.52 | 2444.20 | 1.72 |
| 2024-05-15 | 8.97 | 8.78 | -0.23 | -2.55 | 34015.00 | 3001.74 | 2.14 |
| 2024-05-14 | 9.00 | 9.01 | -0.45 | -4.76 | 70771.16 | 6404.06 | 4.46 |
| 2024-05-13 | 10.07 | 9.46 | 0.51 | 5.70 | 100250.00 | 9945.48 | 6.31 |
日K线
周K线
月K线
