康欣新材(600076)股票信息
| 股票代码 | 600076 |
| 股票名称 | 康欣新材 |
| 最新价/元 | 1.86 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 2.20 |
| 买入/元 | 1.85 |
| 卖出/元 | 1.86 |
| 昨收/元 | 1.82 |
| 今开/元 | 1.82 |
| 最高/元 | 1.91 |
| 最低/元 | 1.78 |
| 成交量/手 | 319558.52 |
| 成交额/万 | 5926.39 |
| 股净值/元 | -8.46 |
| 市净率 | 0.59 |
| 总市值/万 | 250085.07 |
| 流通值/万 | 250085.07 |
| 换手率/% | 2.38 |
| 入市日期 | 1997-05-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
康欣新材(600076)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 | 1.82 | 1.86 | 0.04 | 2.20 | 319558.52 | 5926.39 | 2.38 |
| 2024-10-09 | 2.00 | 1.82 | -0.19 | -9.45 | 515079.61 | 9740.16 | 3.83 |
| 2024-10-08 | 2.12 | 2.01 | 0.08 | 4.15 | 695595.50 | 14147.24 | 5.17 |
| 2024-09-30 | 1.82 | 1.93 | 0.16 | 9.04 | 609235.36 | 11503.50 | 4.53 |
| 2024-09-27 | 1.77 | 1.77 | 0.06 | 3.51 | 381887.65 | 6649.77 | 2.84 |
| 2024-09-26 | 1.60 | 1.71 | 0.12 | 7.55 | 534653.02 | 8984.41 | 3.98 |
| 2024-09-25 | 1.63 | 1.59 | 0.03 | 1.92 | 409760.00 | 6687.67 | 3.05 |
| 2024-09-24 | 1.51 | 1.56 | 0.06 | 4.00 | 310338.00 | 4809.33 | 2.31 |
| 2024-09-23 | 1.45 | 1.50 | 0.05 | 3.45 | 255143.00 | 3832.39 | 1.90 |
| 2024-09-20 | 1.44 | 1.45 | 0.00 | 0.00 | 110673.01 | 1594.24 | 0.82 |
| 2024-09-19 | 1.39 | 1.45 | 0.06 | 4.32 | 180461.80 | 2593.79 | 1.34 |
| 2024-09-18 | 1.44 | 1.39 | -0.05 | -3.47 | 146572.00 | 2044.66 | 1.09 |
| 2024-09-13 | 1.42 | 1.44 | 0.03 | 2.13 | 184624.00 | 2651.41 | 1.37 |
| 2024-09-12 | 1.40 | 1.41 | 0.01 | 0.71 | 72231.00 | 1021.06 | 0.54 |
| 2024-09-11 | 1.42 | 1.40 | -0.02 | -1.41 | 58130.00 | 818.24 | 0.43 |
| 2024-09-10 | 1.41 | 1.42 | 0.01 | 0.71 | 63707.00 | 894.50 | 0.47 |
| 2024-09-09 | 1.38 | 1.41 | 0.03 | 2.17 | 104533.10 | 1459.57 | 0.78 |
| 2024-09-06 | 1.39 | 1.38 | -0.02 | -1.43 | 77186.00 | 1069.35 | 0.57 |
| 2024-09-05 | 1.38 | 1.40 | 0.01 | 0.72 | 101696.26 | 1417.76 | 0.76 |
| 2024-09-04 | 1.40 | 1.39 | -0.02 | -1.42 | 73198.67 | 1019.39 | 0.54 |
| 2024-09-03 | 1.41 | 1.41 | -0.01 | -0.70 | 76336.99 | 1074.38 | 0.57 |
| 2024-09-02 | 1.41 | 1.42 | 0.01 | 0.71 | 100611.00 | 1438.43 | 0.75 |
| 2024-08-30 | 1.38 | 1.41 | 0.03 | 2.17 | 86256.10 | 1217.22 | 0.64 |
| 2024-08-29 | 1.38 | 1.38 | 0.00 | 0.00 | 52394.00 | 720.49 | 0.39 |
| 2024-08-28 | 1.36 | 1.38 | 0.02 | 1.47 | 63248.47 | 869.76 | 0.47 |
| 2024-08-27 | 1.40 | 1.36 | -0.04 | -2.86 | 46701.00 | 641.60 | 0.35 |
| 2024-08-26 | 1.36 | 1.40 | 0.03 | 2.19 | 97760.16 | 1358.73 | 0.73 |
| 2024-08-23 | 1.36 | 1.37 | -0.01 | -0.73 | 65538.00 | 890.33 | 0.49 |
| 2024-08-22 | 1.38 | 1.38 | 0.00 | 0.00 | 72695.00 | 1004.78 | 0.54 |
| 2024-08-21 | 1.38 | 1.38 | 0.00 | 0.00 | 104551.00 | 1450.47 | 0.78 |
| 2024-08-20 | 1.41 | 1.38 | -0.03 | -2.13 | 102580.00 | 1429.82 | 0.76 |
| 2024-08-19 | 1.42 | 1.41 | -0.01 | -0.70 | 84015.00 | 1183.05 | 0.62 |
| 2024-08-16 | 1.45 | 1.42 | -0.04 | -2.74 | 117598.00 | 1687.42 | 0.87 |
| 2024-08-15 | 1.44 | 1.46 | 0.02 | 1.39 | 104208.00 | 1509.68 | 0.78 |
| 2024-08-14 | 1.46 | 1.44 | -0.01 | -0.69 | 66072.00 | 961.66 | 0.49 |
| 2024-08-13 | 1.44 | 1.45 | 0.02 | 1.40 | 95535.00 | 1372.38 | 0.71 |
| 2024-08-12 | 1.48 | 1.43 | -0.06 | -4.03 | 144544.19 | 2087.76 | 1.08 |
| 2024-08-09 | 1.51 | 1.49 | -0.02 | -1.33 | 138978.00 | 2098.31 | 1.03 |
| 2024-08-08 | 1.50 | 1.51 | 0.01 | 0.67 | 128815.00 | 1932.88 | 0.96 |
| 2024-08-07 | 1.52 | 1.50 | -0.02 | -1.32 | 86459.00 | 1304.89 | 0.64 |
| 2024-08-06 | 1.53 | 1.52 | 0.01 | 0.66 | 133491.00 | 2012.25 | 0.99 |
| 2024-08-05 | 1.51 | 1.51 | -0.01 | -0.66 | 176019.00 | 2674.88 | 1.31 |
| 2024-08-02 | 1.52 | 1.52 | -0.01 | -0.65 | 159615.00 | 2422.76 | 1.19 |
| 2024-08-01 | 1.52 | 1.53 | 0.01 | 0.66 | 251231.86 | 3867.23 | 1.87 |
| 2024-07-31 | 1.53 | 1.52 | -0.02 | -1.30 | 431083.13 | 6522.81 | 3.21 |
| 2024-07-30 | 1.40 | 1.54 | 0.14 | 10.00 | 377998.00 | 5716.58 | 2.81 |
| 2024-07-29 | 1.39 | 1.40 | 0.01 | 0.72 | 90606.00 | 1270.37 | 0.67 |
| 2024-07-26 | 1.35 | 1.39 | 0.04 | 2.96 | 84585.00 | 1162.66 | 0.63 |
| 2024-07-25 | 1.34 | 1.35 | 0.00 | 0.00 | 104674.00 | 1407.21 | 0.78 |
| 2024-07-24 | 1.40 | 1.35 | -0.06 | -4.26 | 122774.90 | 1685.50 | 0.91 |
| 2024-07-23 | 1.37 | 1.41 | 0.04 | 2.92 | 203050.90 | 2892.14 | 1.51 |
| 2024-07-22 | 1.37 | 1.37 | 0.00 | 0.00 | 118517.00 | 1619.62 | 0.88 |
| 2024-07-19 | 1.37 | 1.37 | 0.01 | 0.74 | 119939.00 | 1628.46 | 0.89 |
| 2024-07-18 | 1.37 | 1.36 | -0.02 | -1.45 | 184907.90 | 2495.08 | 1.38 |
| 2024-07-17 | 1.41 | 1.38 | -0.05 | -3.50 | 188570.00 | 2638.14 | 1.40 |
| 2024-07-16 | 1.42 | 1.43 | 0.02 | 1.42 | 200724.00 | 2860.20 | 1.49 |
| 2024-07-15 | 1.46 | 1.41 | -0.11 | -7.24 | 364376.00 | 5196.40 | 2.71 |
| 2024-07-12 | 1.55 | 1.52 | -0.02 | -1.30 | 291829.00 | 4527.30 | 2.17 |
| 2024-07-11 | 1.46 | 1.54 | 0.09 | 6.21 | 397465.00 | 6049.50 | 2.96 |
| 2024-07-10 | 1.47 | 1.45 | -0.04 | -2.69 | 256690.00 | 3750.23 | 1.91 |
| 2024-07-09 | 1.53 | 1.49 | -0.04 | -2.61 | 374112.00 | 5500.31 | 2.78 |
| 2024-07-08 | 1.48 | 1.53 | -0.05 | -3.17 | 545057.60 | 8280.35 | 4.05 |
| 2024-07-05 | 1.58 | 1.58 | -0.18 | -10.23 | 917638.02 | 14716.36 | 6.82 |
| 2024-07-04 | 2.01 | 1.76 | -0.20 | -10.20 | 1178344.27 | 22716.31 | 8.76 |
| 2024-07-03 | 1.96 | 1.96 | 0.18 | 10.11 | 64540.31 | 1264.99 | 0.48 |
| 2024-07-02 | 1.78 | 1.78 | 0.16 | 9.88 | 106699.00 | 1899.24 | 0.79 |
| 2024-07-01 | 1.39 | 1.62 | 0.15 | 10.20 | 466332.91 | 6894.79 | 3.47 |
| 2024-06-28 | 1.47 | 1.47 | 0.13 | 9.70 | 295077.13 | 4331.92 | 2.19 |
| 2024-06-27 | 1.35 | 1.34 | 0.01 | 0.75 | 104667.00 | 1410.27 | 0.78 |
| 2024-06-26 | 1.28 | 1.33 | 0.07 | 5.56 | 128809.60 | 1670.55 | 0.96 |
| 2024-06-25 | 1.26 | 1.26 | 0.00 | 0.00 | 121800.00 | 1544.41 | 0.91 |
| 2024-06-24 | 1.31 | 1.26 | -0.09 | -6.67 | 166638.00 | 2132.23 | 1.24 |
| 2024-06-21 | 1.35 | 1.35 | 0.00 | 0.00 | 106376.50 | 1432.47 | 0.79 |
| 2024-06-20 | 1.39 | 1.35 | -0.05 | -3.57 | 117583.00 | 1599.02 | 0.87 |
| 2024-06-19 | 1.38 | 1.40 | 0.02 | 1.45 | 144087.05 | 1988.30 | 1.07 |
| 2024-06-18 | 1.41 | 1.38 | -0.03 | -2.13 | 209210.20 | 2907.50 | 1.56 |
| 2024-06-17 | 1.47 | 1.41 | -0.08 | -5.37 | 242878.00 | 3423.12 | 1.81 |
| 2024-06-14 | 1.51 | 1.49 | -0.02 | -1.33 | 68445.00 | 1026.66 | 0.51 |
| 2024-06-13 | 1.56 | 1.51 | -0.05 | -3.21 | 71596.01 | 1094.92 | 0.53 |
| 2024-06-12 | 1.54 | 1.56 | 0.03 | 1.96 | 85614.78 | 1329.38 | 0.64 |
| 2024-06-11 | 1.53 | 1.53 | 0.01 | 0.66 | 96699.00 | 1468.98 | 0.72 |
| 2024-06-07 | 1.49 | 1.52 | 0.05 | 3.40 | 161562.10 | 2458.52 | 1.20 |
| 2024-06-06 | 1.55 | 1.47 | -0.06 | -3.92 | 179477.01 | 2663.90 | 1.33 |
| 2024-06-05 | 1.55 | 1.53 | -0.03 | -1.92 | 136505.86 | 2119.87 | 1.02 |
| 2024-06-04 | 1.69 | 1.56 | -0.12 | -7.14 | 290519.00 | 4582.45 | 2.16 |
| 2024-06-03 | 1.73 | 1.68 | -0.06 | -3.45 | 105289.75 | 1780.84 | 0.78 |
| 2024-05-31 | 1.77 | 1.74 | -0.02 | -1.14 | 58823.50 | 1028.46 | 0.44 |
| 2024-05-30 | 1.81 | 1.76 | -0.04 | -2.22 | 73949.85 | 1318.47 | 0.55 |
| 2024-05-29 | 1.79 | 1.80 | 0.01 | 0.56 | 77060.00 | 1399.39 | 0.57 |
| 2024-05-28 | 1.83 | 1.79 | -0.05 | -2.72 | 94105.90 | 1693.68 | 0.70 |
| 2024-05-27 | 1.85 | 1.84 | -0.01 | -0.54 | 83201.56 | 1520.49 | 0.62 |
| 2024-05-24 | 1.86 | 1.85 | -0.02 | -1.07 | 62012.00 | 1161.41 | 0.46 |
| 2024-05-23 | 1.92 | 1.87 | -0.04 | -2.09 | 71506.00 | 1342.88 | 0.53 |
| 2024-05-22 | 1.88 | 1.91 | 0.02 | 1.06 | 92845.87 | 1788.08 | 0.69 |
| 2024-05-21 | 1.92 | 1.89 | -0.03 | -1.56 | 71848.00 | 1368.23 | 0.53 |
| 2024-05-20 | 1.95 | 1.92 | -0.03 | -1.54 | 71809.00 | 1396.53 | 0.53 |
| 2024-05-17 | 1.92 | 1.95 | 0.02 | 1.04 | 63200.00 | 1223.68 | 0.47 |
| 2024-05-16 | 1.90 | 1.93 | 0.03 | 1.58 | 68850.00 | 1330.86 | 0.51 |
| 2024-05-15 | 1.91 | 1.90 | -0.01 | -0.52 | 60608.00 | 1155.91 | 0.45 |
| 2024-05-14 | 1.86 | 1.91 | 0.05 | 2.69 | 77300.01 | 1472.06 | 0.57 |
日K线
周K线
月K线
