星华新材(301077)股票信息
| 股票代码 | 301077 |
| 股票名称 | 星华新材 |
| 最新价/元 | 20.51 |
| 涨跌额/元 | -2.08 |
| 涨跌幅/% | -9.21 |
| 买入/元 | 20.50 |
| 卖出/元 | 20.51 |
| 昨收/元 | 22.59 |
| 今开/元 | 21.48 |
| 最高/元 | 22.49 |
| 最低/元 | 20.41 |
| 成交量/手 | 39256.00 |
| 成交额/万 | 8385.43 |
| 股净值/元 | 25.32 |
| 市净率 | 2.00 |
| 总市值/万 | 246120.00 |
| 流通值/万 | 87926.37 |
| 换手率/% | 9.16 |
| 入市日期 | 2021-09-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
星华新材(301077)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 | 21.48 | 20.51 | -2.08 | -9.21 | 39256.00 | 8385.43 | 9.16 |
| 2024-10-08 | 23.50 | 22.59 | 2.21 | 10.84 | 56233.81 | 12535.50 | 13.12 |
| 2024-09-30 | 18.20 | 20.38 | 2.54 | 14.24 | 44817.92 | 8679.80 | 10.45 |
| 2024-09-27 | 17.31 | 17.84 | 0.78 | 4.57 | 20247.00 | 3568.93 | 4.72 |
| 2024-09-26 | 16.53 | 17.06 | 0.53 | 3.21 | 11312.00 | 1902.85 | 2.64 |
| 2024-09-25 | 16.53 | 16.53 | 0.25 | 1.54 | 10151.00 | 1688.19 | 2.37 |
| 2024-09-24 | 15.79 | 16.28 | 0.57 | 3.63 | 9551.00 | 1533.10 | 2.23 |
| 2024-09-23 | 15.73 | 15.71 | -0.09 | -0.57 | 4529.00 | 714.82 | 1.06 |
| 2024-09-20 | 15.94 | 15.80 | -0.20 | -1.25 | 5503.00 | 870.43 | 1.28 |
| 2024-09-19 | 15.72 | 16.00 | 0.37 | 2.37 | 6896.00 | 1098.43 | 1.61 |
| 2024-09-18 | 15.92 | 15.63 | -0.28 | -1.76 | 7962.00 | 1241.07 | 1.86 |
| 2024-09-13 | 16.55 | 15.91 | -0.51 | -3.11 | 7793.00 | 1259.56 | 1.82 |
| 2024-09-12 | 16.80 | 16.42 | -0.40 | -2.38 | 8058.00 | 1347.54 | 1.88 |
| 2024-09-11 | 17.03 | 16.82 | -0.13 | -0.77 | 4071.15 | 686.64 | 0.95 |
| 2024-09-10 | 16.79 | 16.95 | 0.16 | 0.95 | 5523.29 | 927.02 | 1.29 |
| 2024-09-09 | 16.69 | 16.79 | 0.00 | 0.00 | 4981.90 | 834.92 | 1.16 |
| 2024-09-06 | 17.12 | 16.79 | -0.39 | -2.27 | 8330.00 | 1409.63 | 1.94 |
| 2024-09-05 | 17.00 | 17.18 | 0.16 | 0.94 | 6318.93 | 1080.73 | 1.47 |
| 2024-09-04 | 17.18 | 17.02 | -0.15 | -0.87 | 6239.93 | 1064.01 | 1.46 |
| 2024-09-03 | 17.14 | 17.17 | 0.03 | 0.18 | 7724.00 | 1322.90 | 1.80 |
| 2024-09-02 | 17.24 | 17.14 | -0.18 | -1.04 | 9682.00 | 1669.94 | 2.26 |
| 2024-08-30 | 17.25 | 17.32 | 0.15 | 0.87 | 14936.00 | 2580.10 | 3.48 |
| 2024-08-29 | 17.06 | 17.17 | 0.22 | 1.30 | 10961.00 | 1872.59 | 2.56 |
| 2024-08-28 | 16.55 | 16.95 | 0.55 | 3.35 | 13114.00 | 2206.98 | 3.06 |
| 2024-08-27 | 16.65 | 16.40 | -0.15 | -0.91 | 11385.00 | 1892.07 | 2.66 |
| 2024-08-26 | 15.93 | 16.55 | 0.58 | 3.63 | 9929.00 | 1626.12 | 2.32 |
| 2024-08-23 | 15.96 | 15.97 | -0.12 | -0.75 | 10109.90 | 1612.44 | 2.36 |
| 2024-08-22 | 16.66 | 16.09 | -0.28 | -1.71 | 7844.61 | 1271.73 | 1.83 |
| 2024-08-21 | 16.52 | 16.37 | -0.15 | -0.91 | 5017.00 | 825.08 | 1.17 |
| 2024-08-20 | 16.85 | 16.52 | -0.33 | -1.96 | 6957.00 | 1154.32 | 1.62 |
| 2024-08-19 | 16.89 | 16.85 | -0.12 | -0.71 | 6476.00 | 1092.71 | 1.51 |
| 2024-08-16 | 17.01 | 16.97 | -0.02 | -0.12 | 8039.00 | 1365.32 | 1.88 |
| 2024-08-15 | 17.08 | 16.99 | -0.05 | -0.29 | 8416.00 | 1426.88 | 1.96 |
| 2024-08-14 | 16.96 | 17.04 | 0.02 | 0.12 | 8497.90 | 1451.81 | 1.98 |
| 2024-08-13 | 16.90 | 17.02 | 0.19 | 1.13 | 9743.00 | 1642.02 | 2.27 |
| 2024-08-12 | 16.60 | 16.83 | 0.23 | 1.39 | 11484.00 | 1926.24 | 2.68 |
| 2024-08-09 | 16.89 | 16.60 | -0.15 | -0.90 | 8475.00 | 1426.69 | 1.98 |
| 2024-08-08 | 16.77 | 16.75 | -0.02 | -0.12 | 7907.00 | 1318.27 | 1.84 |
| 2024-08-07 | 16.73 | 16.77 | 0.05 | 0.30 | 6744.00 | 1132.05 | 1.57 |
| 2024-08-06 | 16.50 | 16.72 | 0.39 | 2.39 | 9148.00 | 1520.04 | 2.13 |
| 2024-08-05 | 16.76 | 16.33 | -0.59 | -3.49 | 11679.00 | 1959.11 | 2.72 |
| 2024-08-02 | 17.06 | 16.92 | -0.25 | -1.46 | 9530.00 | 1627.49 | 2.22 |
| 2024-08-01 | 17.19 | 17.17 | 0.01 | 0.06 | 10212.65 | 1757.36 | 2.38 |
| 2024-07-31 | 16.63 | 17.16 | 0.48 | 2.88 | 12348.00 | 2094.39 | 2.88 |
| 2024-07-30 | 16.66 | 16.68 | 0.02 | 0.12 | 7472.00 | 1246.45 | 1.74 |
| 2024-07-29 | 16.89 | 16.66 | -0.21 | -1.25 | 7817.10 | 1303.98 | 1.82 |
| 2024-07-26 | 16.58 | 16.87 | 0.31 | 1.87 | 11003.00 | 1856.75 | 2.57 |
| 2024-07-25 | 16.25 | 16.56 | 0.16 | 0.98 | 10612.00 | 1751.25 | 2.48 |
| 2024-07-24 | 16.60 | 16.40 | -0.40 | -2.38 | 17018.00 | 2810.41 | 3.97 |
| 2024-07-23 | 17.60 | 16.80 | 0.05 | 0.30 | 28658.00 | 4939.14 | 6.68 |
| 2024-07-22 | 16.81 | 16.75 | -0.05 | -0.30 | 8289.10 | 1383.00 | 1.93 |
| 2024-07-19 | 16.40 | 16.80 | 0.30 | 1.82 | 8219.00 | 1376.66 | 1.92 |
| 2024-07-18 | 16.86 | 16.50 | -0.23 | -1.38 | 10932.81 | 1786.07 | 2.55 |
| 2024-07-17 | 17.11 | 16.73 | -0.45 | -2.62 | 7975.00 | 1348.41 | 1.86 |
| 2024-07-16 | 17.38 | 17.18 | -0.06 | -0.35 | 6711.00 | 1152.85 | 1.57 |
| 2024-07-15 | 17.85 | 17.24 | -0.69 | -3.85 | 9395.00 | 1638.99 | 2.19 |
| 2024-07-12 | 18.09 | 17.93 | -0.16 | -0.88 | 10797.65 | 1932.50 | 2.52 |
| 2024-07-11 | 17.48 | 18.09 | 0.86 | 4.99 | 12551.81 | 2245.26 | 2.93 |
| 2024-07-10 | 17.35 | 17.23 | -0.11 | -0.63 | 7742.00 | 1340.93 | 1.81 |
| 2024-07-09 | 17.00 | 17.34 | 0.46 | 2.73 | 11226.65 | 1911.56 | 2.62 |
| 2024-07-08 | 17.28 | 16.88 | -0.40 | -2.32 | 7042.65 | 1201.55 | 1.64 |
| 2024-07-05 | 17.22 | 17.28 | 0.31 | 1.83 | 9941.81 | 1698.90 | 2.32 |
| 2024-07-04 | 17.72 | 16.97 | -0.73 | -4.12 | 12342.00 | 2124.09 | 2.88 |
| 2024-07-03 | 18.04 | 17.70 | -0.53 | -2.91 | 10423.00 | 1851.31 | 2.43 |
| 2024-07-02 | 18.11 | 18.23 | 0.21 | 1.17 | 12266.00 | 2230.75 | 2.86 |
| 2024-07-01 | 17.93 | 18.02 | 0.16 | 0.90 | 10226.00 | 1830.27 | 2.39 |
| 2024-06-28 | 17.85 | 17.86 | 0.11 | 0.62 | 11633.15 | 2098.63 | 2.71 |
| 2024-06-27 | 18.18 | 17.75 | -0.35 | -1.93 | 11644.00 | 2117.76 | 2.72 |
| 2024-06-26 | 17.56 | 18.10 | 0.53 | 3.02 | 11179.00 | 1990.53 | 2.61 |
| 2024-06-25 | 17.37 | 17.57 | 0.34 | 1.97 | 11369.35 | 2000.48 | 2.65 |
| 2024-06-24 | 18.10 | 17.23 | -0.96 | -5.28 | 13399.00 | 2346.95 | 3.13 |
| 2024-06-21 | 18.23 | 18.19 | -0.04 | -0.22 | 8654.00 | 1575.23 | 2.02 |
| 2024-06-20 | 18.89 | 18.23 | -0.71 | -3.75 | 17835.00 | 3314.00 | 4.16 |
| 2024-06-19 | 18.83 | 18.94 | 0.20 | 1.07 | 22072.65 | 4175.11 | 5.15 |
| 2024-06-18 | 18.03 | 18.74 | 0.60 | 3.31 | 17494.65 | 3252.91 | 4.08 |
| 2024-06-17 | 18.30 | 18.14 | -0.29 | -1.57 | 11385.00 | 2079.79 | 2.66 |
| 2024-06-14 | 18.57 | 18.43 | 0.02 | 0.11 | 11395.00 | 2086.84 | 2.66 |
| 2024-06-13 | 18.51 | 18.41 | -0.14 | -0.76 | 15179.74 | 2813.95 | 3.54 |
| 2024-06-12 | 18.17 | 18.55 | 0.38 | 2.09 | 14991.00 | 2764.11 | 3.50 |
| 2024-06-11 | 17.98 | 18.17 | 0.35 | 1.96 | 17684.60 | 3151.52 | 4.13 |
| 2024-06-07 | 17.48 | 17.82 | 0.55 | 3.19 | 19842.60 | 3495.02 | 4.63 |
| 2024-06-06 | 18.68 | 17.27 | -1.37 | -7.35 | 35227.77 | 6228.37 | 8.22 |
| 2024-06-05 | 19.33 | 18.64 | -0.68 | -3.52 | 15154.00 | 2855.02 | 3.53 |
| 2024-06-04 | 19.50 | 19.32 | -0.20 | -1.03 | 18931.74 | 3598.90 | 4.42 |
| 2024-06-03 | 19.56 | 19.52 | -0.17 | -0.86 | 23407.74 | 4591.55 | 5.46 |
| 2024-05-31 | 20.05 | 19.69 | -0.49 | -2.43 | 29341.00 | 5808.61 | 6.84 |
| 2024-05-30 | 20.15 | 20.18 | 0.03 | 0.15 | 34166.00 | 6882.03 | 7.97 |
| 2024-05-29 | 19.71 | 20.15 | 0.30 | 1.51 | 27574.00 | 5546.92 | 6.43 |
| 2024-05-28 | 20.28 | 19.85 | -1.08 | -5.16 | 38609.00 | 7712.92 | 9.01 |
| 2024-05-27 | 20.57 | 20.93 | 0.18 | 0.87 | 44021.82 | 9056.38 | 10.27 |
| 2024-05-24 | 21.51 | 20.75 | -0.43 | -2.03 | 47767.95 | 10104.03 | 11.14 |
| 2024-05-23 | 22.15 | 21.18 | -0.76 | -3.46 | 75938.13 | 16667.39 | 17.71 |
| 2024-05-22 | 21.53 | 21.94 | -0.10 | -0.45 | 54704.06 | 11911.52 | 12.76 |
| 2024-05-21 | 22.10 | 22.04 | -0.88 | -3.84 | 78191.06 | 17097.83 | 18.24 |
| 2024-05-20 | 19.91 | 22.92 | 2.48 | 12.13 | 115684.95 | 25479.30 | 26.99 |
| 2024-05-17 | 18.43 | 20.44 | 1.95 | 10.55 | 80869.00 | 16345.82 | 18.86 |
| 2024-05-16 | 19.32 | 18.49 | -0.63 | -3.30 | 35508.00 | 6629.95 | 8.28 |
| 2024-05-15 | 19.53 | 19.69 | 0.18 | 0.92 | 25093.00 | 4921.72 | 5.85 |
| 2024-05-14 | 19.75 | 19.51 | -0.49 | -2.45 | 33312.00 | 6611.98 | 7.77 |
| 2024-05-13 | 19.54 | 20.00 | 0.46 | 2.35 | 39301.80 | 7790.19 | 9.17 |
日K线
周K线
月K线
