飞南资源(301500)股票信息
| 股票代码 | 301500 |
| 股票名称 | 飞南资源 |
| 最新价/元 | 20.39 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -0.59 |
| 买入/元 | 20.39 |
| 卖出/元 | 20.40 |
| 昨收/元 | 20.51 |
| 今开/元 | 20.52 |
| 最高/元 | 21.49 |
| 最低/元 | 19.89 |
| 成交量/手 | 39137.65 |
| 成交额/万 | 8073.16 |
| 股净值/元 | 41.90 |
| 市净率 | 1.83 |
| 总市值/万 | 815620.39 |
| 流通值/万 | 197144.53 |
| 换手率/% | 4.05 |
| 入市日期 | 2023-09-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
飞南资源(301500)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 20.52 | 20.39 | -0.12 | -0.59 | 39137.65 | 8073.16 | 4.05 |
| 2024-10-09 | 22.31 | 20.51 | -2.98 | -12.69 | 67942.84 | 14665.07 | 7.03 |
| 2024-10-08 | 25.00 | 23.49 | 1.82 | 8.40 | 90619.31 | 21143.13 | 9.37 |
| 2024-09-30 | 19.96 | 21.67 | 2.72 | 14.35 | 82392.04 | 16923.15 | 8.52 |
| 2024-09-27 | 18.00 | 18.95 | 1.27 | 7.18 | 55423.26 | 10357.90 | 5.73 |
| 2024-09-26 | 17.35 | 17.68 | 0.22 | 1.26 | 26413.23 | 4619.96 | 2.73 |
| 2024-09-25 | 17.38 | 17.46 | 0.11 | 0.63 | 38856.66 | 6824.06 | 4.02 |
| 2024-09-24 | 16.42 | 17.35 | 1.05 | 6.44 | 42822.76 | 7263.50 | 4.43 |
| 2024-09-23 | 16.03 | 16.30 | 0.14 | 0.87 | 17712.00 | 2880.74 | 1.83 |
| 2024-09-20 | 16.35 | 16.16 | -0.21 | -1.28 | 15592.90 | 2522.72 | 3.90 |
| 2024-09-19 | 15.99 | 16.37 | 0.42 | 2.63 | 18661.55 | 3036.45 | 4.66 |
| 2024-09-18 | 15.95 | 15.95 | -0.37 | -2.27 | 19493.00 | 3115.35 | 4.87 |
| 2024-09-13 | 16.99 | 16.32 | -0.25 | -1.51 | 32125.81 | 5322.46 | 8.03 |
| 2024-09-12 | 16.95 | 16.57 | -0.28 | -1.66 | 10397.25 | 1741.74 | 2.60 |
| 2024-09-11 | 16.77 | 16.85 | 0.08 | 0.48 | 11724.10 | 1971.79 | 2.93 |
| 2024-09-10 | 16.63 | 16.77 | 0.13 | 0.78 | 15195.50 | 2533.85 | 3.80 |
| 2024-09-09 | 16.69 | 16.64 | 0.09 | 0.54 | 16622.46 | 2773.37 | 4.15 |
| 2024-09-06 | 17.04 | 16.55 | -0.48 | -2.82 | 15758.00 | 2638.35 | 3.94 |
| 2024-09-05 | 17.10 | 17.03 | -0.07 | -0.41 | 15588.65 | 2662.08 | 3.90 |
| 2024-09-04 | 17.08 | 17.10 | -0.08 | -0.47 | 19031.00 | 3260.61 | 4.76 |
| 2024-09-03 | 16.83 | 17.18 | 0.24 | 1.42 | 21155.10 | 3618.22 | 5.29 |
| 2024-09-02 | 17.06 | 16.94 | -0.12 | -0.70 | 29365.50 | 5039.45 | 7.34 |
| 2024-08-30 | 17.10 | 17.06 | -0.06 | -0.35 | 33103.08 | 5673.21 | 8.27 |
| 2024-08-29 | 16.57 | 17.12 | 0.13 | 0.77 | 23870.45 | 4043.68 | 5.97 |
| 2024-08-28 | 16.61 | 16.99 | 0.13 | 0.77 | 24197.19 | 4132.14 | 6.05 |
| 2024-08-27 | 17.06 | 16.86 | -0.19 | -1.11 | 34732.08 | 5906.87 | 8.68 |
| 2024-08-26 | 17.00 | 17.05 | 1.41 | 9.02 | 75749.32 | 12956.73 | 18.93 |
| 2024-08-23 | 15.66 | 15.64 | -0.02 | -0.13 | 15047.70 | 2334.99 | 3.76 |
| 2024-08-22 | 16.30 | 15.66 | -0.55 | -3.39 | 21786.00 | 3466.18 | 5.45 |
| 2024-08-21 | 16.26 | 16.21 | -0.05 | -0.31 | 23711.74 | 3865.83 | 5.93 |
| 2024-08-20 | 17.02 | 16.26 | -1.08 | -6.23 | 49412.93 | 8234.12 | 12.35 |
| 2024-08-19 | 16.92 | 17.34 | 0.19 | 1.11 | 62301.81 | 10952.86 | 15.57 |
| 2024-08-16 | 18.00 | 17.15 | 0.47 | 2.82 | 57452.69 | 9987.09 | 14.36 |
| 2024-08-15 | 16.50 | 16.68 | 0.11 | 0.66 | 16577.55 | 2757.05 | 4.14 |
| 2024-08-14 | 16.86 | 16.57 | -0.32 | -1.90 | 17901.10 | 2984.93 | 4.47 |
| 2024-08-13 | 17.22 | 16.89 | -0.03 | -0.18 | 21898.89 | 3701.23 | 5.47 |
| 2024-08-12 | 16.57 | 16.92 | 0.50 | 3.05 | 27549.89 | 4633.31 | 6.89 |
| 2024-08-09 | 16.70 | 16.42 | -0.16 | -0.97 | 18254.75 | 3046.56 | 4.56 |
| 2024-08-08 | 16.84 | 16.58 | -0.31 | -1.84 | 17699.48 | 2934.87 | 4.42 |
| 2024-08-07 | 17.19 | 16.89 | -0.35 | -2.03 | 22873.26 | 3894.64 | 5.72 |
| 2024-08-06 | 17.11 | 17.24 | 0.03 | 0.17 | 30087.17 | 5167.96 | 7.52 |
| 2024-08-05 | 16.95 | 17.21 | -0.25 | -1.43 | 47932.10 | 8438.77 | 11.98 |
| 2024-08-02 | 17.11 | 17.46 | 0.14 | 0.81 | 39145.14 | 6869.99 | 9.78 |
| 2024-08-01 | 17.50 | 17.32 | 0.04 | 0.23 | 21516.46 | 3749.16 | 5.38 |
| 2024-07-31 | 16.77 | 17.28 | 0.51 | 3.04 | 21919.87 | 3751.61 | 5.48 |
| 2024-07-30 | 16.57 | 16.77 | 0.08 | 0.48 | 13692.61 | 2282.74 | 3.42 |
| 2024-07-29 | 16.86 | 16.69 | -0.05 | -0.30 | 19152.07 | 3202.26 | 4.79 |
| 2024-07-26 | 16.40 | 16.74 | 0.69 | 4.30 | 36400.93 | 6083.76 | 9.10 |
| 2024-07-25 | 15.92 | 16.05 | -0.04 | -0.25 | 17136.63 | 2734.84 | 4.28 |
| 2024-07-24 | 16.22 | 16.09 | -0.12 | -0.74 | 22148.91 | 3560.40 | 5.54 |
| 2024-07-23 | 16.60 | 16.21 | -0.43 | -2.58 | 21336.71 | 3531.55 | 5.33 |
| 2024-07-22 | 16.46 | 16.64 | 0.11 | 0.67 | 19408.65 | 3227.09 | 4.85 |
| 2024-07-19 | 16.31 | 16.53 | -0.22 | -1.31 | 32170.78 | 5270.95 | 8.04 |
| 2024-07-18 | 17.02 | 16.75 | -0.93 | -5.26 | 48117.53 | 8021.22 | 12.03 |
| 2024-07-17 | 18.30 | 17.68 | 0.15 | 0.86 | 55757.99 | 10099.09 | 13.94 |
| 2024-07-16 | 17.61 | 17.53 | -0.02 | -0.11 | 37367.02 | 6568.36 | 9.34 |
| 2024-07-15 | 17.64 | 17.55 | -0.33 | -1.85 | 48196.13 | 8569.06 | 12.05 |
| 2024-07-12 | 18.90 | 17.88 | -0.38 | -2.08 | 53895.73 | 9897.45 | 13.47 |
| 2024-07-11 | 17.47 | 18.26 | 1.07 | 6.23 | 50633.87 | 9127.05 | 12.66 |
| 2024-07-10 | 17.30 | 17.19 | -0.33 | -1.88 | 28134.44 | 4907.43 | 7.03 |
| 2024-07-09 | 17.01 | 17.52 | 0.28 | 1.62 | 35377.26 | 6051.02 | 8.84 |
| 2024-07-08 | 17.45 | 17.24 | -0.27 | -1.54 | 28823.85 | 5019.82 | 7.20 |
| 2024-07-05 | 16.64 | 17.51 | 0.71 | 4.23 | 36351.78 | 6267.40 | 9.09 |
| 2024-07-04 | 17.40 | 16.80 | -0.45 | -2.61 | 24859.00 | 4262.38 | 6.21 |
| 2024-07-03 | 17.43 | 17.25 | -0.17 | -0.98 | 12398.87 | 2146.58 | 3.10 |
| 2024-07-02 | 17.59 | 17.42 | -0.29 | -1.64 | 16543.79 | 2894.14 | 4.13 |
| 2024-07-01 | 17.52 | 17.71 | 0.26 | 1.49 | 20596.25 | 3626.74 | 5.15 |
| 2024-06-28 | 17.17 | 17.45 | 0.33 | 1.93 | 25927.39 | 4545.20 | 6.48 |
| 2024-06-27 | 17.55 | 17.12 | -0.60 | -3.39 | 21211.97 | 3680.79 | 5.30 |
| 2024-06-26 | 17.20 | 17.72 | 0.31 | 1.78 | 25828.70 | 4480.79 | 6.46 |
| 2024-06-25 | 17.02 | 17.41 | 0.43 | 2.53 | 28926.30 | 5017.76 | 7.23 |
| 2024-06-24 | 17.54 | 16.98 | -1.07 | -5.93 | 34208.19 | 5891.78 | 8.55 |
| 2024-06-21 | 17.99 | 18.05 | 0.15 | 0.84 | 26908.33 | 4873.96 | 6.73 |
| 2024-06-20 | 18.65 | 17.90 | -0.66 | -3.56 | 39308.43 | 7230.42 | 9.82 |
| 2024-06-19 | 18.36 | 18.56 | 0.20 | 1.09 | 38249.51 | 7119.94 | 9.56 |
| 2024-06-18 | 18.24 | 18.36 | 0.15 | 0.82 | 18470.45 | 3392.14 | 4.62 |
| 2024-06-17 | 18.24 | 18.21 | -0.23 | -1.25 | 20852.61 | 3807.00 | 5.21 |
| 2024-06-14 | 18.36 | 18.44 | 0.08 | 0.44 | 26204.11 | 4823.74 | 6.55 |
| 2024-06-13 | 18.49 | 18.36 | -0.18 | -0.97 | 22980.55 | 4221.01 | 5.74 |
| 2024-06-12 | 18.00 | 18.54 | 0.44 | 2.43 | 27803.72 | 5105.59 | 6.95 |
| 2024-06-11 | 17.86 | 18.10 | -0.27 | -1.47 | 33234.07 | 5935.28 | 8.31 |
| 2024-06-07 | 18.48 | 18.37 | 0.33 | 1.83 | 32340.80 | 5926.84 | 8.08 |
| 2024-06-06 | 18.74 | 18.04 | -0.37 | -2.01 | 49890.69 | 9227.80 | 12.47 |
| 2024-06-05 | 18.84 | 18.41 | -0.80 | -4.16 | 34165.00 | 6357.93 | 8.54 |
| 2024-06-04 | 19.40 | 19.21 | -0.16 | -0.83 | 39710.28 | 7584.77 | 9.93 |
| 2024-06-03 | 19.36 | 19.37 | -0.60 | -3.01 | 47414.10 | 9189.81 | 11.85 |
| 2024-05-31 | 20.26 | 19.97 | -0.66 | -3.20 | 68217.47 | 13701.75 | 17.05 |
| 2024-05-30 | 21.60 | 20.63 | -0.25 | -1.20 | 88900.79 | 19046.99 | 22.22 |
| 2024-05-29 | 20.30 | 20.88 | 0.37 | 1.80 | 64802.45 | 13461.41 | 16.20 |
| 2024-05-28 | 20.80 | 20.51 | 0.20 | 0.99 | 63441.35 | 13266.88 | 15.86 |
| 2024-05-27 | 20.74 | 20.31 | -0.67 | -3.19 | 52236.62 | 10692.09 | 13.06 |
| 2024-05-24 | 20.44 | 20.98 | 0.30 | 1.45 | 68017.04 | 14185.52 | 17.00 |
| 2024-05-23 | 21.37 | 20.68 | -1.77 | -7.88 | 95355.58 | 19904.70 | 23.83 |
| 2024-05-22 | 22.85 | 22.45 | -0.76 | -3.27 | 101821.61 | 22931.10 | 25.45 |
| 2024-05-21 | 24.19 | 23.21 | -1.92 | -7.64 | 146442.75 | 34715.47 | 36.60 |
| 2024-05-20 | 23.30 | 25.13 | 3.08 | 13.97 | 191966.44 | 45791.64 | 47.98 |
| 2024-05-17 | 21.37 | 22.05 | 0.30 | 1.38 | 74185.14 | 15986.22 | 18.54 |
| 2024-05-16 | 22.76 | 21.75 | -0.33 | -1.50 | 70273.93 | 15581.24 | 17.56 |
| 2024-05-15 | 21.93 | 22.08 | 0.02 | 0.09 | 75423.65 | 16769.63 | 18.85 |
| 2024-05-14 | 21.53 | 22.06 | 0.60 | 2.80 | 70006.96 | 15265.80 | 17.50 |
日K线
周K线
月K线
