志特新材(300986)股票信息
| 股票代码 | 300986 |
| 股票名称 | 志特新材 |
| 最新价/元 | 10.09 |
| 涨跌额/元 | -1.82 |
| 涨跌幅/% | -15.28 |
| 买入/元 | 10.09 |
| 卖出/元 | 10.10 |
| 昨收/元 | 11.91 |
| 今开/元 | 11.46 |
| 最高/元 | 11.46 |
| 最低/元 | 10.07 |
| 成交量/手 | 102414.02 |
| 成交额/万 | 10884.21 |
| 股净值/元 | -56.06 |
| 市净率 | 1.88 |
| 总市值/万 | 248688.63 |
| 流通值/万 | 248436.98 |
| 换手率/% | 4.16 |
| 入市日期 | 2021-04-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
志特新材(300986)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 | 11.46 | 10.09 | -1.82 | -15.28 | 102414.02 | 10884.21 | 4.16 |
| 2024-10-08 | 12.96 | 11.91 | 0.96 | 8.77 | 142301.39 | 16767.23 | 5.78 |
| 2024-09-30 | 10.20 | 10.95 | 1.60 | 17.11 | 154994.23 | 16200.60 | 6.30 |
| 2024-09-27 | 8.41 | 9.35 | 1.11 | 13.47 | 122251.58 | 11030.89 | 4.97 |
| 2024-09-26 | 7.75 | 8.24 | 0.49 | 6.32 | 78309.14 | 6339.35 | 3.18 |
| 2024-09-25 | 7.85 | 7.75 | 0.04 | 0.52 | 43424.42 | 3393.78 | 1.76 |
| 2024-09-24 | 7.47 | 7.71 | 0.30 | 4.05 | 36538.05 | 2778.12 | 1.48 |
| 2024-09-23 | 7.39 | 7.41 | 0.04 | 0.54 | 16903.79 | 1253.72 | 0.69 |
| 2024-09-20 | 7.40 | 7.37 | -0.05 | -0.67 | 19103.24 | 1403.16 | 0.78 |
| 2024-09-19 | 7.17 | 7.42 | 0.23 | 3.20 | 26506.04 | 1950.99 | 1.08 |
| 2024-09-18 | 7.23 | 7.19 | -0.02 | -0.28 | 21767.95 | 1548.98 | 0.88 |
| 2024-09-13 | 7.26 | 7.21 | -0.07 | -0.96 | 19413.87 | 1409.80 | 0.79 |
| 2024-09-12 | 7.40 | 7.28 | 0.00 | 0.00 | 22355.56 | 1647.41 | 0.91 |
| 2024-09-11 | 7.35 | 7.28 | -0.06 | -0.82 | 16307.00 | 1191.41 | 0.66 |
| 2024-09-10 | 7.23 | 7.34 | 0.12 | 1.66 | 36246.04 | 2635.19 | 1.47 |
| 2024-09-09 | 7.14 | 7.22 | -0.01 | -0.14 | 38353.31 | 2774.09 | 1.56 |
| 2024-09-06 | 7.60 | 7.23 | -0.13 | -1.77 | 52805.69 | 3910.98 | 2.15 |
| 2024-09-05 | 7.34 | 7.36 | 0.04 | 0.55 | 26922.71 | 1983.40 | 1.09 |
| 2024-09-04 | 7.46 | 7.32 | -0.20 | -2.66 | 26446.49 | 1957.93 | 1.07 |
| 2024-09-03 | 7.50 | 7.52 | -0.01 | -0.13 | 33590.46 | 2510.26 | 1.36 |
| 2024-09-02 | 7.86 | 7.53 | -0.42 | -5.28 | 63569.74 | 4869.53 | 2.58 |
| 2024-08-30 | 7.93 | 7.95 | 0.05 | 0.63 | 60777.87 | 4837.36 | 2.47 |
| 2024-08-29 | 7.53 | 7.90 | -0.09 | -1.13 | 54260.16 | 4229.33 | 2.20 |
| 2024-08-28 | 7.86 | 7.99 | 0.22 | 2.83 | 81739.96 | 6638.91 | 3.32 |
| 2024-08-27 | 7.55 | 7.77 | 0.18 | 2.37 | 37683.99 | 2887.20 | 1.53 |
| 2024-08-26 | 7.81 | 7.59 | -0.28 | -3.56 | 56123.98 | 4327.09 | 2.28 |
| 2024-08-23 | 7.93 | 7.87 | -0.14 | -1.75 | 39696.94 | 3168.09 | 1.61 |
| 2024-08-22 | 7.83 | 8.01 | 0.15 | 1.91 | 43503.86 | 3462.00 | 1.77 |
| 2024-08-21 | 7.90 | 7.86 | -0.12 | -1.50 | 30931.06 | 2432.35 | 1.26 |
| 2024-08-20 | 8.19 | 7.98 | -0.28 | -3.39 | 57778.42 | 4569.66 | 2.35 |
| 2024-08-19 | 8.15 | 8.26 | 0.03 | 0.37 | 81015.30 | 6601.67 | 3.29 |
| 2024-08-16 | 7.73 | 8.23 | 0.43 | 5.51 | 100790.20 | 8026.56 | 4.09 |
| 2024-08-15 | 7.70 | 7.80 | -0.29 | -3.59 | 80154.16 | 6257.86 | 3.26 |
| 2024-08-14 | 7.23 | 8.09 | 0.90 | 12.52 | 109725.07 | 8763.12 | 4.46 |
| 2024-08-13 | 7.04 | 7.19 | 0.17 | 2.42 | 16528.17 | 1172.72 | 0.67 |
| 2024-08-12 | 7.18 | 7.02 | -0.15 | -2.09 | 17652.60 | 1248.86 | 0.72 |
| 2024-08-09 | 7.19 | 7.17 | 0.00 | 0.00 | 21860.08 | 1592.20 | 0.89 |
| 2024-08-08 | 7.08 | 7.17 | 0.04 | 0.56 | 14961.45 | 1069.32 | 0.61 |
| 2024-08-07 | 7.09 | 7.13 | 0.06 | 0.85 | 15968.97 | 1131.63 | 0.65 |
| 2024-08-06 | 6.93 | 7.07 | 0.18 | 2.61 | 18791.21 | 1319.94 | 0.76 |
| 2024-08-05 | 6.94 | 6.89 | -0.13 | -1.85 | 16592.61 | 1164.15 | 0.67 |
| 2024-08-02 | 7.06 | 7.02 | -0.12 | -1.68 | 18884.00 | 1342.60 | 0.77 |
| 2024-08-01 | 7.12 | 7.14 | 0.02 | 0.28 | 30724.43 | 2207.94 | 1.25 |
| 2024-07-31 | 6.91 | 7.12 | 0.23 | 3.34 | 25088.52 | 1758.26 | 1.02 |
| 2024-07-30 | 6.77 | 6.89 | 0.12 | 1.77 | 17208.29 | 1179.35 | 0.70 |
| 2024-07-29 | 6.75 | 6.77 | -0.03 | -0.44 | 15346.97 | 1032.63 | 0.62 |
| 2024-07-26 | 6.90 | 6.80 | 0.00 | 0.00 | 22016.67 | 1496.40 | 0.89 |
| 2024-07-25 | 6.70 | 6.80 | 0.10 | 1.49 | 27459.44 | 1861.02 | 1.12 |
| 2024-07-24 | 6.74 | 6.70 | -0.10 | -1.47 | 21159.31 | 1413.70 | 0.86 |
| 2024-07-23 | 6.80 | 6.80 | 0.02 | 0.30 | 17556.45 | 1196.99 | 0.71 |
| 2024-07-22 | 6.75 | 6.78 | 0.07 | 1.04 | 13164.99 | 885.32 | 0.53 |
| 2024-07-19 | 6.64 | 6.71 | 0.06 | 0.90 | 25821.55 | 1728.41 | 1.05 |
| 2024-07-18 | 6.58 | 6.65 | 0.05 | 0.76 | 26103.20 | 1695.68 | 1.06 |
| 2024-07-17 | 6.62 | 6.60 | 0.01 | 0.15 | 15623.63 | 1032.14 | 0.63 |
| 2024-07-16 | 6.62 | 6.59 | -0.01 | -0.15 | 17897.34 | 1177.29 | 0.73 |
| 2024-07-15 | 6.79 | 6.60 | -0.19 | -2.80 | 21422.49 | 1412.39 | 0.87 |
| 2024-07-12 | 6.84 | 6.79 | -0.04 | -0.59 | 22156.95 | 1515.61 | 0.90 |
| 2024-07-11 | 6.75 | 6.83 | 0.21 | 3.17 | 20359.57 | 1381.13 | 0.83 |
| 2024-07-10 | 6.74 | 6.62 | -0.17 | -2.50 | 26978.00 | 1788.46 | 1.10 |
| 2024-07-09 | 6.60 | 6.79 | 0.17 | 2.57 | 31804.83 | 2092.43 | 1.29 |
| 2024-07-08 | 6.89 | 6.62 | -0.20 | -2.93 | 18512.49 | 1231.43 | 0.75 |
| 2024-07-05 | 6.65 | 6.82 | 0.14 | 2.10 | 18644.32 | 1256.35 | 0.76 |
| 2024-07-04 | 7.07 | 6.68 | -0.25 | -3.61 | 23329.94 | 1575.50 | 0.95 |
| 2024-07-03 | 6.93 | 6.93 | -0.03 | -0.43 | 16722.57 | 1163.54 | 0.68 |
| 2024-07-02 | 6.98 | 6.96 | 0.02 | 0.29 | 17459.15 | 1216.01 | 0.71 |
| 2024-07-01 | 6.79 | 6.94 | 0.17 | 2.51 | 21080.25 | 1450.28 | 0.86 |
| 2024-06-28 | 6.93 | 6.77 | -0.06 | -0.88 | 19613.37 | 1342.64 | 0.80 |
| 2024-06-27 | 6.89 | 6.83 | -0.04 | -0.58 | 24191.40 | 1668.45 | 0.98 |
| 2024-06-26 | 6.64 | 6.87 | 0.23 | 3.46 | 20075.98 | 1350.27 | 0.82 |
| 2024-06-25 | 6.50 | 6.64 | 0.19 | 2.95 | 27204.40 | 1795.93 | 1.11 |
| 2024-06-24 | 6.75 | 6.45 | -0.33 | -4.87 | 42340.10 | 2753.72 | 1.72 |
| 2024-06-21 | 7.06 | 6.78 | -0.04 | -0.59 | 20301.80 | 1394.27 | 0.82 |
| 2024-06-20 | 7.00 | 6.82 | -0.20 | -2.85 | 23351.78 | 1614.93 | 0.95 |
| 2024-06-19 | 7.04 | 7.02 | 0.01 | 0.14 | 24072.66 | 1694.19 | 0.98 |
| 2024-06-18 | 7.05 | 7.01 | 0.16 | 2.34 | 28028.36 | 1953.76 | 1.14 |
| 2024-06-17 | 6.93 | 6.85 | -0.14 | -2.00 | 32132.66 | 2206.06 | 1.31 |
| 2024-06-14 | 7.54 | 6.99 | -0.10 | -1.41 | 45895.60 | 3221.86 | 1.86 |
| 2024-06-13 | 7.20 | 7.09 | -0.06 | -0.84 | 25713.09 | 1826.73 | 1.04 |
| 2024-06-12 | 7.12 | 7.15 | 0.13 | 1.85 | 24784.29 | 1770.07 | 1.01 |
| 2024-06-11 | 7.02 | 7.02 | -0.07 | -0.99 | 35514.08 | 2468.92 | 1.44 |
| 2024-06-07 | 6.85 | 7.09 | 0.32 | 4.73 | 34430.55 | 2406.25 | 1.40 |
| 2024-06-06 | 7.22 | 6.87 | -0.35 | -4.85 | 41854.86 | 2898.89 | 1.70 |
| 2024-06-05 | 7.60 | 7.22 | -0.27 | -3.61 | 32269.00 | 2351.58 | 1.31 |
| 2024-06-04 | 7.85 | 7.49 | -0.30 | -3.85 | 40800.07 | 3052.49 | 1.66 |
| 2024-06-03 | 8.12 | 7.79 | -0.30 | -3.71 | 36647.49 | 2879.11 | 1.49 |
| 2024-05-31 | 8.21 | 8.09 | 0.03 | 0.37 | 20286.62 | 1645.21 | 0.82 |
| 2024-05-30 | 8.23 | 8.06 | -0.16 | -1.95 | 27448.12 | 2232.02 | 1.12 |
| 2024-05-29 | 8.11 | 8.22 | 0.14 | 1.73 | 32542.50 | 2694.92 | 1.32 |
| 2024-05-28 | 8.27 | 8.08 | -0.19 | -2.30 | 23148.40 | 1877.42 | 0.94 |
| 2024-05-27 | 8.20 | 8.27 | 0.03 | 0.36 | 31853.31 | 2592.02 | 1.29 |
| 2024-05-24 | 8.39 | 8.24 | -0.14 | -1.67 | 32019.00 | 2659.98 | 1.30 |
| 2024-05-23 | 8.75 | 8.38 | -0.38 | -4.34 | 42457.52 | 3603.86 | 1.72 |
| 2024-05-22 | 8.64 | 8.76 | 0.09 | 1.04 | 53840.39 | 4702.62 | 2.19 |
| 2024-05-21 | 8.80 | 8.67 | -0.16 | -1.81 | 59722.77 | 5239.76 | 2.43 |
| 2024-05-20 | 9.27 | 8.83 | -0.44 | -4.75 | 112736.74 | 10039.55 | 4.58 |
| 2024-05-17 | 8.60 | 9.27 | 0.70 | 8.17 | 99374.87 | 8827.96 | 4.04 |
| 2024-05-16 | 8.30 | 8.57 | 0.39 | 4.77 | 53643.57 | 4576.06 | 2.18 |
| 2024-05-15 | 8.10 | 8.18 | 0.09 | 1.11 | 29022.38 | 2380.85 | 1.18 |
| 2024-05-14 | 7.90 | 8.09 | 0.17 | 2.15 | 31468.98 | 2536.08 | 1.28 |
| 2024-05-13 | 8.30 | 7.92 | -0.35 | -4.23 | 45141.23 | 3596.70 | 1.83 |
日K线
周K线
月K线
