晓鸣股份(300967)股票信息
| 股票代码 | 300967 |
| 股票名称 | 晓鸣股份 |
| 最新价/元 | 10.74 |
| 涨跌额/元 | -1.67 |
| 涨跌幅/% | -13.46 |
| 买入/元 | 10.74 |
| 卖出/元 | 10.76 |
| 昨收/元 | 12.41 |
| 今开/元 | 11.98 |
| 最高/元 | 12.00 |
| 最低/元 | 10.73 |
| 成交量/手 | 101300.14 |
| 成交额/万 | 11492.55 |
| 股净值/元 | -12.94 |
| 市净率 | 3.26 |
| 总市值/万 | 203521.86 |
| 流通值/万 | 134062.05 |
| 换手率/% | 8.12 |
| 入市日期 | 2021-04-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
晓鸣股份(300967)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 | 11.98 | 10.74 | -1.67 | -13.46 | 101300.14 | 11492.55 | 8.12 |
| 2024-10-08 | 13.40 | 12.41 | 0.86 | 7.45 | 147162.93 | 18115.91 | 11.79 |
| 2024-09-30 | 10.69 | 11.55 | 1.30 | 12.68 | 124475.53 | 13737.35 | 9.97 |
| 2024-09-27 | 9.94 | 10.25 | 0.47 | 4.81 | 62517.50 | 6324.18 | 5.01 |
| 2024-09-26 | 9.31 | 9.78 | 0.40 | 4.26 | 39982.00 | 3836.09 | 3.20 |
| 2024-09-25 | 9.46 | 9.38 | 0.01 | 0.11 | 36328.00 | 3442.18 | 2.91 |
| 2024-09-24 | 9.03 | 9.37 | 0.34 | 3.77 | 32596.41 | 3014.59 | 2.61 |
| 2024-09-23 | 9.00 | 9.03 | 0.01 | 0.11 | 14652.00 | 1322.44 | 1.17 |
| 2024-09-20 | 9.17 | 9.02 | -0.15 | -1.64 | 22216.41 | 2003.42 | 1.78 |
| 2024-09-19 | 8.85 | 9.17 | 0.37 | 4.21 | 38561.41 | 3525.30 | 3.09 |
| 2024-09-18 | 8.96 | 8.80 | -0.18 | -2.00 | 25044.64 | 2203.54 | 2.01 |
| 2024-09-13 | 9.15 | 8.98 | -0.12 | -1.32 | 20978.90 | 1902.71 | 1.68 |
| 2024-09-12 | 9.15 | 9.10 | -0.08 | -0.87 | 17744.50 | 1634.95 | 1.42 |
| 2024-09-11 | 9.23 | 9.18 | -0.12 | -1.29 | 17284.98 | 1587.76 | 1.38 |
| 2024-09-10 | 9.36 | 9.30 | 0.04 | 0.43 | 32480.07 | 3018.43 | 2.60 |
| 2024-09-09 | 9.07 | 9.26 | 0.06 | 0.65 | 38641.44 | 3525.62 | 3.10 |
| 2024-09-06 | 9.23 | 9.20 | -0.05 | -0.54 | 43859.00 | 4067.63 | 3.51 |
| 2024-09-05 | 9.25 | 9.25 | 0.14 | 1.54 | 23625.28 | 2177.63 | 1.89 |
| 2024-09-04 | 9.31 | 9.11 | -0.25 | -2.67 | 29009.00 | 2670.47 | 2.32 |
| 2024-09-03 | 9.37 | 9.36 | -0.01 | -0.11 | 21345.00 | 2006.37 | 1.71 |
| 2024-09-02 | 9.60 | 9.37 | -0.19 | -1.99 | 31070.00 | 2970.60 | 2.49 |
| 2024-08-30 | 9.38 | 9.56 | 0.17 | 1.81 | 35408.41 | 3369.95 | 2.84 |
| 2024-08-29 | 9.30 | 9.39 | 0.04 | 0.43 | 20316.00 | 1897.44 | 1.63 |
| 2024-08-28 | 9.26 | 9.35 | 0.07 | 0.75 | 21290.00 | 1988.44 | 1.71 |
| 2024-08-27 | 9.40 | 9.28 | -0.15 | -1.59 | 19162.00 | 1796.95 | 1.54 |
| 2024-08-26 | 9.30 | 9.43 | 0.13 | 1.40 | 20646.01 | 1941.61 | 1.65 |
| 2024-08-23 | 9.26 | 9.30 | -0.08 | -0.85 | 20111.00 | 1866.81 | 1.61 |
| 2024-08-22 | 9.48 | 9.38 | -0.10 | -1.06 | 21233.00 | 2004.81 | 1.70 |
| 2024-08-21 | 9.47 | 9.48 | 0.02 | 0.21 | 18443.00 | 1750.13 | 1.48 |
| 2024-08-20 | 9.66 | 9.46 | -0.18 | -1.87 | 25775.00 | 2454.91 | 2.06 |
| 2024-08-19 | 9.66 | 9.64 | -0.05 | -0.52 | 33983.00 | 3264.82 | 2.72 |
| 2024-08-16 | 10.22 | 9.69 | -0.63 | -6.11 | 67096.00 | 6648.98 | 5.38 |
| 2024-08-15 | 10.20 | 10.32 | 0.15 | 1.48 | 40961.00 | 4215.07 | 3.28 |
| 2024-08-14 | 10.10 | 10.17 | -0.04 | -0.39 | 32847.00 | 3327.70 | 2.63 |
| 2024-08-13 | 10.00 | 10.21 | 0.16 | 1.59 | 49197.18 | 5003.13 | 3.94 |
| 2024-08-12 | 10.02 | 10.05 | -0.04 | -0.40 | 59032.00 | 5994.60 | 4.73 |
| 2024-08-09 | 10.27 | 10.09 | -0.27 | -2.61 | 47988.00 | 4897.29 | 3.84 |
| 2024-08-08 | 10.10 | 10.36 | 0.18 | 1.77 | 67529.18 | 6940.01 | 5.41 |
| 2024-08-07 | 10.45 | 10.18 | -0.31 | -2.96 | 58976.41 | 6025.22 | 4.72 |
| 2024-08-06 | 10.42 | 10.49 | 0.21 | 2.04 | 55920.46 | 5840.25 | 4.48 |
| 2024-08-05 | 10.53 | 10.28 | -0.40 | -3.75 | 76188.88 | 8077.95 | 6.10 |
| 2024-08-02 | 10.55 | 10.68 | 0.00 | 0.00 | 86118.65 | 9369.42 | 6.90 |
| 2024-08-01 | 10.75 | 10.68 | -0.20 | -1.84 | 61711.39 | 6655.38 | 4.94 |
| 2024-07-31 | 10.50 | 10.88 | 0.16 | 1.49 | 98825.59 | 10577.06 | 7.92 |
| 2024-07-30 | 10.50 | 10.72 | 0.42 | 4.08 | 99309.07 | 10591.10 | 7.96 |
| 2024-07-29 | 10.33 | 10.30 | -0.05 | -0.48 | 69694.07 | 7099.65 | 5.58 |
| 2024-07-26 | 10.06 | 10.35 | 0.31 | 3.09 | 68796.56 | 7039.83 | 5.51 |
| 2024-07-25 | 9.82 | 10.04 | -0.02 | -0.20 | 64624.00 | 6557.50 | 5.18 |
| 2024-07-24 | 10.40 | 10.06 | -0.43 | -4.10 | 78260.80 | 7949.73 | 6.27 |
| 2024-07-23 | 10.80 | 10.49 | -0.46 | -4.20 | 82334.94 | 8851.85 | 6.60 |
| 2024-07-22 | 11.00 | 10.95 | -0.63 | -5.44 | 120876.18 | 13365.79 | 9.68 |
| 2024-07-19 | 10.62 | 11.58 | 0.74 | 6.83 | 166738.70 | 18603.31 | 13.36 |
| 2024-07-18 | 11.04 | 10.84 | -0.44 | -3.90 | 114726.44 | 12471.99 | 9.19 |
| 2024-07-17 | 10.40 | 11.28 | 0.75 | 7.12 | 159212.13 | 17281.84 | 12.75 |
| 2024-07-16 | 10.13 | 10.53 | 0.15 | 1.45 | 126397.61 | 13149.31 | 10.13 |
| 2024-07-15 | 9.59 | 10.38 | 0.76 | 7.90 | 125003.25 | 12761.86 | 10.01 |
| 2024-07-12 | 9.50 | 9.62 | 0.04 | 0.42 | 51043.07 | 4929.70 | 4.09 |
| 2024-07-11 | 9.49 | 9.58 | 0.13 | 1.38 | 55749.00 | 5325.50 | 4.47 |
| 2024-07-10 | 9.51 | 9.45 | -0.17 | -1.77 | 62007.07 | 5881.18 | 4.97 |
| 2024-07-09 | 9.47 | 9.62 | -0.08 | -0.83 | 67606.83 | 6383.09 | 5.42 |
| 2024-07-08 | 9.13 | 9.70 | 0.61 | 6.71 | 90095.42 | 8497.47 | 7.22 |
| 2024-07-05 | 9.08 | 9.09 | 0.14 | 1.56 | 21554.00 | 1940.95 | 1.73 |
| 2024-07-04 | 9.35 | 8.95 | -0.46 | -4.89 | 31529.00 | 2862.10 | 2.53 |
| 2024-07-03 | 9.32 | 9.41 | 0.05 | 0.53 | 30915.00 | 2912.09 | 2.48 |
| 2024-07-02 | 9.41 | 9.36 | -0.01 | -0.11 | 27477.00 | 2566.85 | 2.20 |
| 2024-07-01 | 9.08 | 9.37 | 0.30 | 3.31 | 41923.00 | 3907.70 | 3.36 |
| 2024-06-28 | 9.08 | 9.07 | -0.14 | -1.52 | 29281.00 | 2666.52 | 2.35 |
| 2024-06-27 | 9.18 | 9.21 | 0.06 | 0.66 | 36572.00 | 3386.62 | 2.93 |
| 2024-06-26 | 8.80 | 9.15 | 0.28 | 3.16 | 31386.00 | 2808.27 | 2.51 |
| 2024-06-25 | 8.92 | 8.87 | -0.02 | -0.23 | 25605.29 | 2268.49 | 2.05 |
| 2024-06-24 | 9.21 | 8.89 | -0.33 | -3.58 | 39325.44 | 3518.96 | 3.15 |
| 2024-06-21 | 9.09 | 9.22 | 0.07 | 0.77 | 31109.00 | 2880.66 | 2.49 |
| 2024-06-20 | 9.51 | 9.15 | -0.40 | -4.19 | 48872.00 | 4540.17 | 3.92 |
| 2024-06-19 | 9.76 | 9.55 | -0.30 | -3.05 | 54416.00 | 5251.34 | 4.36 |
| 2024-06-18 | 10.11 | 9.85 | 0.22 | 2.29 | 73995.10 | 7482.09 | 5.93 |
| 2024-06-17 | 9.76 | 9.63 | -0.23 | -2.33 | 37431.10 | 3615.69 | 3.00 |
| 2024-06-14 | 9.92 | 9.86 | -0.06 | -0.61 | 57992.43 | 5661.57 | 4.65 |
| 2024-06-13 | 10.04 | 9.92 | -0.30 | -2.94 | 50951.76 | 5059.28 | 4.08 |
| 2024-06-12 | 10.15 | 10.22 | 0.21 | 2.10 | 52434.56 | 5373.92 | 4.20 |
| 2024-06-11 | 9.84 | 10.01 | 0.23 | 2.35 | 47493.61 | 4696.08 | 3.80 |
| 2024-06-07 | 9.78 | 9.78 | 0.16 | 1.66 | 55048.19 | 5394.11 | 4.41 |
| 2024-06-06 | 10.13 | 9.62 | -0.51 | -5.04 | 77405.13 | 7554.61 | 6.20 |
| 2024-06-05 | 10.80 | 10.13 | -0.66 | -6.12 | 90845.03 | 9373.03 | 7.28 |
| 2024-06-04 | 11.30 | 10.79 | -0.83 | -7.14 | 107989.00 | 11885.36 | 8.65 |
| 2024-06-03 | 10.91 | 11.62 | 0.71 | 6.51 | 162627.87 | 18424.21 | 13.03 |
| 2024-05-31 | 10.83 | 10.91 | -0.02 | -0.18 | 67934.97 | 7379.41 | 5.44 |
| 2024-05-30 | 11.43 | 10.93 | -0.67 | -5.78 | 104256.03 | 11566.60 | 8.35 |
| 2024-05-29 | 11.43 | 11.60 | -0.16 | -1.36 | 120412.07 | 13955.52 | 9.65 |
| 2024-05-28 | 12.44 | 11.76 | -0.99 | -7.77 | 184115.60 | 22035.81 | 14.75 |
| 2024-05-27 | 13.79 | 12.75 | -1.60 | -11.15 | 235809.97 | 30729.32 | 18.89 |
| 2024-05-24 | 12.70 | 14.35 | 0.97 | 7.25 | 295731.62 | 40997.83 | 23.69 |
| 2024-05-23 | 11.67 | 13.38 | 1.66 | 14.16 | 252799.92 | 31228.21 | 20.25 |
| 2024-05-22 | 11.06 | 11.72 | 0.36 | 3.17 | 155726.88 | 17801.41 | 12.48 |
| 2024-05-21 | 10.80 | 11.36 | 0.35 | 3.18 | 166369.69 | 18784.50 | 13.33 |
| 2024-05-20 | 10.39 | 11.01 | 0.68 | 6.58 | 130911.16 | 14518.65 | 10.49 |
| 2024-05-17 | 10.31 | 10.33 | 0.00 | 0.00 | 43224.00 | 4483.51 | 3.46 |
| 2024-05-16 | 10.06 | 10.33 | 0.24 | 2.38 | 48946.93 | 5045.67 | 3.92 |
| 2024-05-15 | 10.13 | 10.09 | -0.13 | -1.27 | 48805.00 | 4936.18 | 3.91 |
| 2024-05-14 | 10.22 | 10.22 | 0.01 | 0.10 | 78705.71 | 8160.73 | 6.31 |
| 2024-05-13 | 10.33 | 10.21 | -0.11 | -1.07 | 70452.64 | 7283.39 | 5.64 |
日K线
周K线
月K线
