祥源新材(300980)股票信息
| 股票代码 | 300980 |
| 股票名称 | 祥源新材 |
| 最新价/元 | 17.00 |
| 涨跌额/元 | -2.63 |
| 涨跌幅/% | -13.40 |
| 买入/元 | 17.00 |
| 卖出/元 | 17.01 |
| 昨收/元 | 19.63 |
| 今开/元 | 18.50 |
| 最高/元 | 18.65 |
| 最低/元 | 16.58 |
| 成交量/手 | 38130.61 |
| 成交额/万 | 6811.70 |
| 股净值/元 | 44.74 |
| 市净率 | 2.08 |
| 总市值/万 | 183844.30 |
| 流通值/万 | 115818.05 |
| 换手率/% | 5.60 |
| 入市日期 | 2021-04-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
祥源新材(300980)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 | 18.50 | 17.00 | -2.63 | -13.40 | 38130.61 | 6811.70 | 5.60 |
| 2024-10-08 | 19.32 | 19.63 | 2.74 | 16.22 | 69117.99 | 13129.91 | 10.15 |
| 2024-09-30 | 15.70 | 16.89 | 1.89 | 12.60 | 43505.50 | 7055.76 | 6.39 |
| 2024-09-27 | 14.42 | 15.00 | 0.72 | 5.04 | 28343.70 | 4178.49 | 4.16 |
| 2024-09-26 | 13.85 | 14.28 | 0.55 | 4.01 | 23233.68 | 3280.20 | 3.41 |
| 2024-09-25 | 13.98 | 13.73 | 0.00 | 0.00 | 19123.50 | 2656.69 | 2.81 |
| 2024-09-24 | 13.53 | 13.73 | 0.37 | 2.77 | 16201.00 | 2193.64 | 2.38 |
| 2024-09-23 | 13.46 | 13.36 | -0.18 | -1.33 | 9985.02 | 1336.59 | 1.47 |
| 2024-09-20 | 13.80 | 13.54 | -0.09 | -0.66 | 8998.50 | 1221.59 | 1.32 |
| 2024-09-19 | 13.50 | 13.63 | 0.17 | 1.26 | 12082.00 | 1644.17 | 1.77 |
| 2024-09-18 | 13.90 | 13.46 | -0.40 | -2.89 | 12375.00 | 1667.59 | 1.82 |
| 2024-09-13 | 14.20 | 13.86 | -0.34 | -2.39 | 11690.50 | 1641.50 | 1.72 |
| 2024-09-12 | 14.55 | 14.20 | -0.32 | -2.20 | 10658.00 | 1532.56 | 1.56 |
| 2024-09-11 | 14.64 | 14.52 | -0.12 | -0.82 | 10359.00 | 1512.99 | 1.52 |
| 2024-09-10 | 14.68 | 14.64 | 0.03 | 0.21 | 12956.50 | 1882.57 | 1.90 |
| 2024-09-09 | 14.53 | 14.61 | 0.10 | 0.69 | 15150.00 | 2223.43 | 2.22 |
| 2024-09-06 | 15.30 | 14.51 | -0.91 | -5.90 | 25185.50 | 3732.92 | 3.70 |
| 2024-09-05 | 15.91 | 15.42 | -0.49 | -3.08 | 24896.00 | 3863.58 | 3.65 |
| 2024-09-04 | 16.02 | 15.91 | -0.10 | -0.63 | 33455.02 | 5299.53 | 4.91 |
| 2024-09-03 | 15.89 | 16.01 | 0.04 | 0.25 | 28802.50 | 4555.75 | 4.23 |
| 2024-09-02 | 16.00 | 15.97 | -0.42 | -2.56 | 36301.50 | 5867.95 | 5.33 |
| 2024-08-30 | 15.69 | 16.39 | 0.22 | 1.36 | 57090.50 | 9317.40 | 8.38 |
| 2024-08-29 | 14.99 | 16.17 | 1.11 | 7.37 | 50626.18 | 8052.89 | 7.43 |
| 2024-08-28 | 14.74 | 15.06 | 0.18 | 1.21 | 18335.00 | 2767.98 | 2.69 |
| 2024-08-27 | 15.05 | 14.88 | -0.35 | -2.30 | 19497.00 | 2885.68 | 2.86 |
| 2024-08-26 | 14.31 | 15.23 | 0.83 | 5.76 | 28074.68 | 4239.93 | 4.12 |
| 2024-08-23 | 14.31 | 14.40 | 0.06 | 0.42 | 11407.68 | 1612.64 | 1.67 |
| 2024-08-22 | 14.98 | 14.34 | -0.45 | -3.04 | 10874.50 | 1578.03 | 1.60 |
| 2024-08-21 | 14.41 | 14.79 | 0.26 | 1.79 | 13128.52 | 1939.45 | 1.93 |
| 2024-08-20 | 14.60 | 14.53 | -0.07 | -0.48 | 14627.00 | 2158.67 | 2.15 |
| 2024-08-19 | 15.23 | 14.60 | -0.77 | -5.01 | 20086.00 | 2970.92 | 2.95 |
| 2024-08-16 | 15.30 | 15.37 | 0.15 | 0.99 | 27544.15 | 4281.22 | 4.04 |
| 2024-08-15 | 15.11 | 15.22 | 0.18 | 1.20 | 12801.00 | 1924.71 | 1.88 |
| 2024-08-14 | 14.97 | 15.04 | 0.14 | 0.94 | 8439.00 | 1275.46 | 1.24 |
| 2024-08-13 | 14.70 | 14.90 | 0.14 | 0.95 | 6427.00 | 950.89 | 0.94 |
| 2024-08-12 | 14.93 | 14.76 | -0.32 | -2.12 | 10191.00 | 1527.01 | 1.50 |
| 2024-08-09 | 14.81 | 15.08 | 0.38 | 2.59 | 15198.65 | 2296.28 | 2.23 |
| 2024-08-08 | 14.77 | 14.70 | -0.16 | -1.08 | 6086.50 | 892.57 | 0.89 |
| 2024-08-07 | 14.95 | 14.86 | 0.02 | 0.14 | 6847.15 | 1018.52 | 1.01 |
| 2024-08-06 | 14.78 | 14.84 | 0.21 | 1.44 | 8019.00 | 1186.00 | 1.18 |
| 2024-08-05 | 14.98 | 14.63 | -0.37 | -2.47 | 11346.50 | 1685.90 | 1.67 |
| 2024-08-02 | 15.50 | 15.00 | -0.63 | -4.03 | 14365.00 | 2190.84 | 2.11 |
| 2024-08-01 | 15.73 | 15.63 | -0.12 | -0.76 | 15529.00 | 2444.54 | 2.28 |
| 2024-07-31 | 15.39 | 15.75 | 0.50 | 3.28 | 13398.00 | 2086.36 | 1.97 |
| 2024-07-30 | 15.56 | 15.25 | -0.32 | -2.06 | 12790.50 | 1973.22 | 1.88 |
| 2024-07-29 | 15.37 | 15.57 | 0.25 | 1.63 | 17207.50 | 2664.44 | 2.53 |
| 2024-07-26 | 14.99 | 15.32 | 0.32 | 2.13 | 10998.50 | 1674.19 | 1.61 |
| 2024-07-25 | 14.59 | 15.00 | 0.31 | 2.11 | 11093.00 | 1647.56 | 1.63 |
| 2024-07-24 | 15.00 | 14.69 | -0.18 | -1.21 | 9244.00 | 1366.54 | 1.36 |
| 2024-07-23 | 15.20 | 14.87 | -0.45 | -2.94 | 10066.50 | 1522.52 | 1.48 |
| 2024-07-22 | 15.17 | 15.32 | -0.05 | -0.33 | 12267.50 | 1882.12 | 1.80 |
| 2024-07-19 | 14.92 | 15.37 | 0.32 | 2.13 | 15120.00 | 2316.94 | 2.22 |
| 2024-07-18 | 15.34 | 15.05 | -0.45 | -2.90 | 20641.00 | 3070.67 | 3.03 |
| 2024-07-17 | 15.89 | 15.50 | -0.55 | -3.43 | 20612.70 | 3245.96 | 3.03 |
| 2024-07-16 | 16.10 | 16.05 | -0.17 | -1.05 | 22198.50 | 3539.64 | 3.26 |
| 2024-07-15 | 16.14 | 16.22 | -0.14 | -0.86 | 25435.56 | 4138.29 | 3.73 |
| 2024-07-12 | 16.80 | 16.36 | -0.61 | -3.60 | 33032.20 | 5452.85 | 4.85 |
| 2024-07-11 | 16.31 | 16.97 | -0.29 | -1.68 | 54713.06 | 9244.43 | 8.03 |
| 2024-07-10 | 15.45 | 17.26 | 1.27 | 7.94 | 62747.50 | 9980.16 | 9.21 |
| 2024-07-09 | 14.28 | 15.99 | 1.54 | 10.66 | 47657.50 | 7556.31 | 7.00 |
| 2024-07-08 | 14.53 | 14.45 | -0.10 | -0.69 | 24354.50 | 3612.16 | 3.57 |
| 2024-07-05 | 14.30 | 14.55 | 0.07 | 0.48 | 6268.00 | 904.12 | 0.92 |
| 2024-07-04 | 14.76 | 14.48 | -0.43 | -2.88 | 9631.50 | 1415.22 | 1.41 |
| 2024-07-03 | 15.25 | 14.91 | -0.31 | -2.04 | 8885.00 | 1333.66 | 1.30 |
| 2024-07-02 | 15.51 | 15.22 | -0.26 | -1.68 | 9328.50 | 1422.14 | 1.37 |
| 2024-07-01 | 15.60 | 15.48 | -0.28 | -1.78 | 21810.00 | 3345.19 | 3.20 |
| 2024-06-28 | 15.40 | 15.76 | 0.37 | 2.40 | 24216.70 | 3864.01 | 3.55 |
| 2024-06-27 | 15.81 | 15.39 | -0.32 | -2.04 | 11247.00 | 1747.84 | 1.65 |
| 2024-06-26 | 15.03 | 15.71 | 0.80 | 5.37 | 10743.00 | 1651.30 | 1.58 |
| 2024-06-25 | 14.82 | 14.91 | 0.20 | 1.36 | 9958.56 | 1487.04 | 1.46 |
| 2024-06-24 | 15.47 | 14.71 | -0.79 | -5.10 | 13247.14 | 1974.89 | 1.94 |
| 2024-06-21 | 15.75 | 15.80 | 0.05 | 0.32 | 9646.02 | 1523.04 | 1.42 |
| 2024-06-20 | 16.60 | 15.75 | -0.87 | -5.24 | 14740.50 | 2366.10 | 2.16 |
| 2024-06-19 | 16.69 | 16.62 | -0.10 | -0.60 | 11569.00 | 1922.46 | 1.70 |
| 2024-06-18 | 16.11 | 16.72 | 0.51 | 3.15 | 11395.50 | 1888.82 | 1.67 |
| 2024-06-17 | 16.25 | 16.21 | -0.08 | -0.49 | 7424.06 | 1211.16 | 1.09 |
| 2024-06-14 | 16.35 | 16.29 | -0.05 | -0.31 | 7308.50 | 1182.62 | 1.07 |
| 2024-06-13 | 16.49 | 16.34 | -0.08 | -0.49 | 9185.68 | 1500.90 | 1.35 |
| 2024-06-12 | 15.96 | 16.42 | 0.48 | 3.01 | 10427.50 | 1703.25 | 1.53 |
| 2024-06-11 | 16.08 | 15.94 | -0.02 | -0.13 | 12478.50 | 1959.70 | 1.83 |
| 2024-06-07 | 15.49 | 15.96 | 0.81 | 5.35 | 13368.50 | 2117.37 | 1.96 |
| 2024-06-06 | 16.60 | 15.15 | -1.25 | -7.62 | 16647.50 | 2598.56 | 2.44 |
| 2024-06-05 | 16.66 | 16.40 | -0.52 | -3.07 | 7088.00 | 1168.90 | 1.04 |
| 2024-06-04 | 17.90 | 16.92 | -0.71 | -4.03 | 14296.50 | 2422.33 | 2.10 |
| 2024-06-03 | 18.27 | 17.63 | -0.62 | -3.40 | 8311.32 | 1483.81 | 1.22 |
| 2024-05-31 | 18.13 | 18.25 | -0.21 | -1.14 | 5826.78 | 1064.77 | 0.86 |
| 2024-05-30 | 18.52 | 18.46 | -0.15 | -0.81 | 5365.00 | 993.90 | 0.79 |
| 2024-05-29 | 18.19 | 18.61 | 0.56 | 3.10 | 7022.00 | 1304.94 | 1.03 |
| 2024-05-28 | 18.56 | 18.05 | -0.30 | -1.64 | 5661.00 | 1032.34 | 0.83 |
| 2024-05-27 | 18.52 | 18.35 | -0.15 | -0.81 | 9505.50 | 1731.85 | 1.40 |
| 2024-05-24 | 18.57 | 18.50 | -0.16 | -0.86 | 4620.00 | 860.76 | 0.68 |
| 2024-05-23 | 19.01 | 18.66 | -0.36 | -1.89 | 4735.81 | 888.33 | 0.70 |
| 2024-05-22 | 18.97 | 19.02 | 0.23 | 1.22 | 5388.00 | 1020.02 | 0.79 |
| 2024-05-21 | 19.14 | 18.79 | -0.35 | -1.83 | 4735.00 | 893.96 | 0.70 |
| 2024-05-20 | 19.10 | 19.14 | 0.04 | 0.21 | 7390.50 | 1415.62 | 1.08 |
| 2024-05-17 | 19.18 | 19.10 | 0.16 | 0.85 | 7147.00 | 1355.32 | 1.05 |
| 2024-05-16 | 18.73 | 18.94 | 0.34 | 1.83 | 6752.71 | 1280.38 | 0.99 |
| 2024-05-15 | 18.83 | 18.60 | -0.12 | -0.64 | 6368.00 | 1190.26 | 0.93 |
| 2024-05-14 | 18.51 | 18.72 | 0.22 | 1.19 | 7119.71 | 1331.62 | 1.40 |
| 2024-05-13 | 18.95 | 18.50 | -0.52 | -2.73 | 7092.71 | 1318.80 | 1.39 |
日K线
周K线
月K线
