晨光新材(605399)股票信息
| 股票代码 | 605399 |
| 股票名称 | 晨光新材 |
| 最新价/元 | 12.42 |
| 涨跌额/元 | 1.13 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 12.42 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.29 |
| 今开/元 | 11.25 |
| 最高/元 | 12.42 |
| 最低/元 | 11.10 |
| 成交量/手 | 69941.27 |
| 成交额/万 | 8528.68 |
| 股净值/元 | 38.81 |
| 市净率 | 1.77 |
| 总市值/万 | 389264.88 |
| 流通值/万 | 387352.07 |
| 换手率/% | 2.24 |
| 入市日期 | 2020-08-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
晨光新材(605399)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.25 | 12.42 | 1.13 | 10.01 | 69941.27 | 8528.68 | 2.24 |
| 2024-10-10 | 11.40 | 11.29 | 0.02 | 0.18 | 41632.35 | 4755.41 | 1.33 |
| 2024-10-09 | 12.01 | 11.27 | -1.19 | -9.55 | 72095.99 | 8528.79 | 2.31 |
| 2024-10-08 | 13.11 | 12.46 | 0.54 | 4.53 | 107805.40 | 13433.96 | 3.46 |
| 2024-09-30 | 11.37 | 11.92 | 0.94 | 8.56 | 101480.98 | 11801.91 | 3.25 |
| 2024-09-27 | 10.59 | 10.98 | 0.53 | 5.07 | 29675.98 | 3216.63 | 0.95 |
| 2024-09-26 | 10.30 | 10.45 | 0.23 | 2.25 | 22106.15 | 2282.51 | 0.71 |
| 2024-09-25 | 10.28 | 10.22 | 0.04 | 0.39 | 24801.28 | 2561.93 | 0.80 |
| 2024-09-24 | 9.88 | 10.18 | 0.30 | 3.04 | 20555.89 | 2066.39 | 0.66 |
| 2024-09-23 | 9.82 | 9.88 | 0.05 | 0.51 | 8413.76 | 824.81 | 0.27 |
| 2024-09-20 | 9.93 | 9.83 | -0.10 | -1.01 | 11600.50 | 1139.51 | 0.37 |
| 2024-09-19 | 9.70 | 9.93 | 0.30 | 3.12 | 15589.26 | 1536.74 | 0.50 |
| 2024-09-18 | 9.78 | 9.63 | -0.17 | -1.74 | 13626.47 | 1311.51 | 0.44 |
| 2024-09-13 | 9.99 | 9.80 | -0.26 | -2.58 | 15337.40 | 1515.45 | 0.49 |
| 2024-09-12 | 10.08 | 10.06 | -0.08 | -0.79 | 10480.00 | 1065.52 | 0.34 |
| 2024-09-11 | 10.02 | 10.14 | 0.05 | 0.50 | 11517.63 | 1165.25 | 0.37 |
| 2024-09-10 | 10.09 | 10.09 | 0.13 | 1.31 | 12634.90 | 1266.42 | 0.41 |
| 2024-09-09 | 10.10 | 9.96 | 0.00 | 0.00 | 10171.09 | 1016.29 | 0.33 |
| 2024-09-06 | 10.15 | 9.96 | -0.17 | -1.68 | 9058.50 | 905.94 | 0.29 |
| 2024-09-05 | 10.23 | 10.13 | -0.07 | -0.69 | 13311.23 | 1351.69 | 0.43 |
| 2024-09-04 | 10.16 | 10.20 | 0.03 | 0.30 | 12729.39 | 1297.91 | 0.41 |
| 2024-09-03 | 10.07 | 10.17 | 0.14 | 1.40 | 13245.63 | 1344.45 | 0.42 |
| 2024-09-02 | 10.16 | 10.03 | -0.16 | -1.57 | 13774.30 | 1393.52 | 0.44 |
| 2024-08-30 | 10.09 | 10.19 | 0.04 | 0.39 | 19473.27 | 1992.01 | 0.62 |
| 2024-08-29 | 9.92 | 10.15 | 0.23 | 2.32 | 15496.55 | 1559.05 | 0.50 |
| 2024-08-28 | 9.84 | 9.92 | 0.08 | 0.81 | 12089.90 | 1197.98 | 0.39 |
| 2024-08-27 | 9.92 | 9.84 | -0.10 | -1.01 | 13766.50 | 1349.45 | 0.44 |
| 2024-08-26 | 9.74 | 9.94 | 0.27 | 2.79 | 20827.10 | 2072.17 | 0.67 |
| 2024-08-23 | 9.97 | 9.67 | -0.30 | -3.01 | 23754.15 | 2321.40 | 0.76 |
| 2024-08-22 | 10.32 | 9.97 | -0.35 | -3.39 | 16681.39 | 1684.49 | 0.53 |
| 2024-08-21 | 10.16 | 10.32 | 0.11 | 1.08 | 11910.20 | 1228.00 | 0.38 |
| 2024-08-20 | 10.30 | 10.21 | -0.14 | -1.35 | 16224.69 | 1666.70 | 0.52 |
| 2024-08-19 | 10.52 | 10.35 | -0.29 | -2.73 | 26850.62 | 2790.39 | 0.86 |
| 2024-08-16 | 10.76 | 10.64 | -0.06 | -0.56 | 12747.20 | 1364.67 | 0.41 |
| 2024-08-15 | 10.77 | 10.70 | -0.09 | -0.83 | 16848.09 | 1807.07 | 0.54 |
| 2024-08-14 | 10.90 | 10.79 | -0.13 | -1.19 | 9818.90 | 1064.69 | 0.31 |
| 2024-08-13 | 10.82 | 10.92 | 0.12 | 1.11 | 11170.90 | 1209.32 | 0.36 |
| 2024-08-12 | 10.84 | 10.80 | -0.04 | -0.37 | 10917.29 | 1177.93 | 0.35 |
| 2024-08-09 | 10.96 | 10.84 | -0.12 | -1.10 | 13473.60 | 1474.25 | 0.43 |
| 2024-08-08 | 10.88 | 10.96 | -0.01 | -0.09 | 13859.05 | 1508.91 | 0.44 |
| 2024-08-07 | 11.00 | 10.97 | -0.09 | -0.81 | 13492.97 | 1481.41 | 0.43 |
| 2024-08-06 | 10.82 | 11.06 | 0.31 | 2.88 | 22238.70 | 2442.79 | 0.71 |
| 2024-08-05 | 10.97 | 10.75 | -0.26 | -2.36 | 25535.35 | 2804.10 | 0.82 |
| 2024-08-02 | 11.26 | 11.01 | -0.33 | -2.91 | 33272.59 | 3706.53 | 1.07 |
| 2024-08-01 | 10.91 | 11.34 | 0.37 | 3.37 | 53739.95 | 6004.72 | 1.72 |
| 2024-07-31 | 10.63 | 10.97 | 0.30 | 2.81 | 30285.32 | 3297.14 | 0.97 |
| 2024-07-30 | 10.74 | 10.67 | -0.06 | -0.56 | 13184.80 | 1403.93 | 0.42 |
| 2024-07-29 | 10.62 | 10.73 | 0.07 | 0.66 | 18594.60 | 1974.53 | 0.60 |
| 2024-07-26 | 10.80 | 10.66 | -0.06 | -0.56 | 21354.10 | 2287.20 | 0.68 |
| 2024-07-25 | 10.51 | 10.72 | 0.21 | 2.00 | 21690.39 | 2307.46 | 0.70 |
| 2024-07-24 | 10.55 | 10.51 | -0.08 | -0.76 | 18432.39 | 1935.01 | 0.59 |
| 2024-07-23 | 10.80 | 10.59 | -0.29 | -2.67 | 19810.60 | 2119.55 | 0.64 |
| 2024-07-22 | 10.92 | 10.88 | -0.08 | -0.73 | 18360.59 | 1992.95 | 0.59 |
| 2024-07-19 | 11.01 | 10.96 | -0.03 | -0.27 | 23132.55 | 2529.76 | 0.74 |
| 2024-07-18 | 10.75 | 10.99 | 0.01 | 0.09 | 29924.41 | 3236.52 | 0.96 |
| 2024-07-17 | 11.36 | 10.98 | -0.45 | -3.94 | 46501.15 | 5166.66 | 1.49 |
| 2024-07-16 | 11.65 | 11.43 | -0.25 | -2.14 | 37987.87 | 4365.69 | 1.22 |
| 2024-07-15 | 11.76 | 11.68 | -0.17 | -1.44 | 30827.85 | 3582.46 | 0.99 |
| 2024-07-12 | 11.73 | 11.85 | -0.06 | -0.50 | 55690.80 | 6514.61 | 1.79 |
| 2024-07-11 | 11.81 | 11.91 | 0.20 | 1.71 | 76820.56 | 9091.18 | 2.46 |
| 2024-07-10 | 11.90 | 11.71 | -0.54 | -4.41 | 98671.04 | 11644.20 | 3.16 |
| 2024-07-09 | 11.90 | 12.25 | 0.64 | 5.51 | 136097.18 | 16525.74 | 4.36 |
| 2024-07-08 | 10.45 | 11.61 | 1.06 | 10.05 | 45792.77 | 5239.86 | 1.47 |
| 2024-07-05 | 10.40 | 10.55 | 0.15 | 1.44 | 12613.40 | 1320.63 | 0.40 |
| 2024-07-04 | 10.74 | 10.40 | -0.28 | -2.62 | 14475.46 | 1519.59 | 0.46 |
| 2024-07-03 | 10.74 | 10.68 | -0.07 | -0.65 | 9747.62 | 1044.23 | 0.31 |
| 2024-07-02 | 10.92 | 10.75 | -0.17 | -1.56 | 13741.61 | 1490.98 | 0.44 |
| 2024-07-01 | 10.75 | 10.92 | 0.17 | 1.58 | 13574.47 | 1464.35 | 0.44 |
| 2024-06-28 | 10.85 | 10.75 | -0.10 | -0.92 | 13423.35 | 1459.45 | 0.43 |
| 2024-06-27 | 11.09 | 10.85 | -0.25 | -2.25 | 13013.30 | 1428.53 | 0.42 |
| 2024-06-26 | 10.76 | 11.20 | 0.44 | 4.09 | 22373.00 | 2468.94 | 0.72 |
| 2024-06-25 | 10.66 | 10.76 | 0.10 | 0.94 | 15787.24 | 1699.84 | 0.51 |
| 2024-06-24 | 11.22 | 10.66 | -0.60 | -5.33 | 24992.30 | 2707.20 | 0.80 |
| 2024-06-21 | 11.42 | 11.26 | -0.17 | -1.49 | 13118.65 | 1485.90 | 0.42 |
| 2024-06-20 | 11.75 | 11.43 | -0.22 | -1.89 | 16607.08 | 1922.87 | 0.53 |
| 2024-06-19 | 11.85 | 11.65 | -0.16 | -1.36 | 14459.61 | 1690.17 | 0.46 |
| 2024-06-18 | 11.51 | 11.81 | 0.25 | 2.16 | 21450.76 | 2520.45 | 0.69 |
| 2024-06-17 | 11.49 | 11.56 | -0.03 | -0.26 | 11783.55 | 1364.23 | 0.38 |
| 2024-06-14 | 11.72 | 11.59 | -0.13 | -1.11 | 19195.89 | 2226.12 | 0.62 |
| 2024-06-13 | 11.72 | 11.72 | -0.11 | -0.93 | 18642.24 | 2185.82 | 0.60 |
| 2024-06-12 | 11.56 | 11.83 | 0.24 | 2.07 | 21489.82 | 2516.99 | 0.69 |
| 2024-06-11 | 11.48 | 11.59 | 0.12 | 1.05 | 19812.05 | 2267.36 | 0.64 |
| 2024-06-07 | 11.31 | 11.47 | 0.21 | 1.87 | 27400.43 | 3139.84 | 0.88 |
| 2024-06-06 | 11.75 | 11.26 | -0.42 | -3.60 | 40335.14 | 4600.84 | 1.29 |
| 2024-06-05 | 11.92 | 11.68 | -0.38 | -3.15 | 30866.78 | 3651.41 | 0.99 |
| 2024-06-04 | 12.31 | 12.06 | -0.27 | -2.19 | 44972.67 | 5365.61 | 1.44 |
| 2024-06-03 | 13.00 | 12.33 | -0.97 | -7.29 | 85397.11 | 10711.11 | 2.74 |
| 2024-05-31 | 13.08 | 13.30 | 0.35 | 2.70 | 108705.18 | 14325.21 | 3.49 |
| 2024-05-30 | 12.82 | 12.95 | 0.39 | 3.11 | 99203.37 | 12996.36 | 3.18 |
| 2024-05-29 | 12.39 | 12.56 | 0.14 | 1.13 | 29381.18 | 3701.95 | 0.94 |
| 2024-05-28 | 12.35 | 12.42 | 0.00 | 0.00 | 20046.34 | 2488.76 | 0.64 |
| 2024-05-27 | 12.34 | 12.42 | 0.08 | 0.65 | 24668.68 | 3017.57 | 0.79 |
| 2024-05-24 | 12.72 | 12.34 | -0.32 | -2.53 | 31035.24 | 3870.84 | 1.00 |
| 2024-05-23 | 13.11 | 12.66 | -0.43 | -3.29 | 41634.07 | 5300.53 | 1.33 |
| 2024-05-22 | 12.64 | 13.09 | 0.44 | 3.48 | 54321.37 | 7041.55 | 1.74 |
| 2024-05-21 | 12.88 | 12.65 | -0.29 | -2.24 | 26455.85 | 3376.26 | 0.85 |
| 2024-05-20 | 12.74 | 12.94 | 0.21 | 1.65 | 31023.30 | 4005.95 | 0.99 |
| 2024-05-17 | 12.33 | 12.73 | 0.36 | 2.91 | 34729.68 | 4366.79 | 1.11 |
| 2024-05-16 | 12.37 | 12.37 | 0.00 | 0.00 | 33127.00 | 4143.89 | 1.06 |
| 2024-05-15 | 12.30 | 12.37 | -0.10 | -0.80 | 20936.34 | 2597.29 | 0.67 |
日K线
周K线
月K线
