恒申新材(000782)股票信息
| 股票代码 | 000782 |
| 股票名称 | 恒申新材 |
| 最新价/元 | 4.58 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 6.27 |
| 买入/元 | 4.58 |
| 卖出/元 | 4.59 |
| 昨收/元 | 4.31 |
| 今开/元 | 4.43 |
| 最高/元 | 4.63 |
| 最低/元 | 4.33 |
| 成交量/手 | 256894.67 |
| 成交额/万 | 11552.94 |
| 股净值/元 | -16.96 |
| 市净率 | 1.71 |
| 总市值/万 | 314454.33 |
| 流通值/万 | 241887.95 |
| 换手率/% | 4.86 |
| 入市日期 | 1997-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
恒申新材(000782)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.43 | 4.58 | 0.27 | 6.27 | 256894.67 | 11552.94 | 4.86 |
| 2024-09-27 | 4.22 | 4.31 | 0.13 | 3.11 | 134830.99 | 5712.14 | 2.55 |
| 2024-09-26 | 4.08 | 4.18 | 0.08 | 1.95 | 48427.65 | 2002.88 | 0.92 |
| 2024-09-25 | 4.14 | 4.10 | -0.01 | -0.24 | 71112.00 | 2940.96 | 1.35 |
| 2024-09-24 | 4.10 | 4.11 | 0.06 | 1.48 | 46547.20 | 1905.66 | 0.88 |
| 2024-09-23 | 4.10 | 4.05 | -0.02 | -0.49 | 14383.00 | 582.97 | 0.27 |
| 2024-09-20 | 4.11 | 4.07 | -0.02 | -0.49 | 19567.00 | 796.65 | 0.37 |
| 2024-09-19 | 4.08 | 4.09 | 0.03 | 0.74 | 22380.00 | 915.31 | 0.42 |
| 2024-09-18 | 4.07 | 4.06 | 0.00 | 0.00 | 14983.00 | 606.56 | 0.28 |
| 2024-09-13 | 4.09 | 4.06 | -0.04 | -0.98 | 14982.00 | 611.59 | 0.28 |
| 2024-09-12 | 4.11 | 4.10 | -0.04 | -0.97 | 19596.00 | 803.36 | 0.37 |
| 2024-09-11 | 4.13 | 4.14 | 0.01 | 0.24 | 23009.00 | 950.09 | 0.44 |
| 2024-09-10 | 4.07 | 4.13 | 0.07 | 1.72 | 36446.00 | 1499.62 | 0.69 |
| 2024-09-09 | 4.02 | 4.06 | 0.04 | 1.00 | 22642.52 | 913.51 | 0.43 |
| 2024-09-06 | 4.05 | 4.02 | -0.03 | -0.74 | 16862.53 | 680.19 | 0.32 |
| 2024-09-05 | 4.04 | 4.05 | 0.00 | 0.00 | 20268.00 | 818.17 | 0.38 |
| 2024-09-04 | 4.04 | 4.05 | -0.01 | -0.25 | 18013.00 | 728.52 | 0.34 |
| 2024-09-03 | 4.05 | 4.06 | -0.01 | -0.25 | 13307.00 | 539.82 | 0.25 |
| 2024-09-02 | 4.09 | 4.07 | -0.02 | -0.49 | 17172.97 | 701.09 | 0.33 |
| 2024-08-30 | 4.11 | 4.09 | 0.01 | 0.25 | 28122.00 | 1154.97 | 0.53 |
| 2024-08-29 | 4.04 | 4.08 | 0.05 | 1.24 | 18448.22 | 750.97 | 0.35 |
| 2024-08-28 | 4.07 | 4.03 | -0.04 | -0.98 | 23614.88 | 954.04 | 0.45 |
| 2024-08-27 | 4.07 | 4.07 | -0.03 | -0.73 | 15820.00 | 644.58 | 0.30 |
| 2024-08-26 | 4.08 | 4.10 | 0.04 | 0.99 | 18595.98 | 758.84 | 0.35 |
| 2024-08-23 | 4.06 | 4.06 | -0.03 | -0.73 | 19880.01 | 806.71 | 0.38 |
| 2024-08-22 | 4.11 | 4.09 | -0.03 | -0.73 | 19512.00 | 801.37 | 0.37 |
| 2024-08-21 | 4.13 | 4.12 | -0.01 | -0.24 | 15755.00 | 649.80 | 0.30 |
| 2024-08-20 | 4.17 | 4.13 | -0.03 | -0.72 | 27448.00 | 1134.68 | 0.52 |
| 2024-08-19 | 4.13 | 4.16 | 0.03 | 0.73 | 13376.00 | 555.61 | 0.25 |
| 2024-08-16 | 4.19 | 4.13 | -0.04 | -0.96 | 14309.00 | 593.32 | 0.27 |
| 2024-08-15 | 4.18 | 4.17 | -0.01 | -0.24 | 16272.49 | 680.38 | 0.31 |
| 2024-08-14 | 4.19 | 4.18 | -0.02 | -0.48 | 14905.00 | 625.05 | 0.28 |
| 2024-08-13 | 4.16 | 4.20 | 0.04 | 0.96 | 20749.97 | 867.14 | 0.39 |
| 2024-08-12 | 4.19 | 4.16 | -0.02 | -0.48 | 14913.80 | 620.68 | 0.28 |
| 2024-08-09 | 4.15 | 4.18 | 0.03 | 0.72 | 24842.00 | 1037.81 | 0.47 |
| 2024-08-08 | 4.11 | 4.15 | 0.01 | 0.24 | 17077.01 | 704.40 | 0.32 |
| 2024-08-07 | 4.18 | 4.14 | -0.02 | -0.48 | 17953.00 | 744.27 | 0.34 |
| 2024-08-06 | 4.10 | 4.16 | 0.09 | 2.21 | 28374.49 | 1171.70 | 0.54 |
| 2024-08-05 | 4.14 | 4.07 | -0.10 | -2.40 | 53613.49 | 2205.70 | 1.02 |
| 2024-08-02 | 4.19 | 4.17 | -0.02 | -0.48 | 20313.04 | 850.56 | 0.38 |
| 2024-08-01 | 4.22 | 4.19 | -0.04 | -0.95 | 31606.00 | 1328.47 | 0.60 |
| 2024-07-31 | 4.22 | 4.23 | 0.04 | 0.96 | 33195.00 | 1401.77 | 0.63 |
| 2024-07-30 | 4.21 | 4.19 | -0.06 | -1.41 | 25207.40 | 1062.03 | 0.48 |
| 2024-07-29 | 4.20 | 4.25 | 0.05 | 1.19 | 26683.00 | 1124.76 | 0.51 |
| 2024-07-26 | 4.15 | 4.20 | 0.06 | 1.45 | 19296.10 | 806.83 | 0.37 |
| 2024-07-25 | 4.18 | 4.14 | -0.03 | -0.72 | 18546.22 | 770.45 | 0.35 |
| 2024-07-24 | 4.17 | 4.17 | 0.00 | 0.00 | 16155.00 | 673.84 | 0.31 |
| 2024-07-23 | 4.27 | 4.17 | -0.10 | -2.34 | 30085.04 | 1269.62 | 0.57 |
| 2024-07-22 | 4.29 | 4.27 | 0.05 | 1.19 | 38597.16 | 1660.07 | 0.73 |
| 2024-07-19 | 4.16 | 4.22 | 0.07 | 1.69 | 22283.16 | 938.42 | 0.42 |
| 2024-07-18 | 4.14 | 4.15 | 0.01 | 0.24 | 18274.00 | 752.67 | 0.35 |
| 2024-07-17 | 4.22 | 4.14 | -0.08 | -1.90 | 29570.90 | 1225.96 | 0.56 |
| 2024-07-16 | 4.27 | 4.22 | -0.05 | -1.17 | 36039.00 | 1519.57 | 0.68 |
| 2024-07-15 | 4.34 | 4.27 | -0.08 | -1.84 | 31871.00 | 1366.61 | 0.60 |
| 2024-07-12 | 4.27 | 4.35 | 0.09 | 2.11 | 43624.20 | 1878.35 | 0.83 |
| 2024-07-11 | 4.22 | 4.26 | 0.06 | 1.43 | 33013.00 | 1403.87 | 0.63 |
| 2024-07-10 | 4.30 | 4.20 | -0.09 | -2.10 | 41816.26 | 1771.76 | 0.79 |
| 2024-07-09 | 4.24 | 4.29 | 0.04 | 0.94 | 36311.00 | 1541.56 | 0.69 |
| 2024-07-08 | 4.32 | 4.25 | -0.07 | -1.62 | 28394.00 | 1217.36 | 0.54 |
| 2024-07-05 | 4.28 | 4.32 | 0.04 | 0.94 | 21902.00 | 939.66 | 0.41 |
| 2024-07-04 | 4.29 | 4.28 | -0.04 | -0.93 | 24493.00 | 1047.78 | 0.46 |
| 2024-07-03 | 4.34 | 4.32 | -0.02 | -0.46 | 18871.00 | 815.97 | 0.36 |
| 2024-07-02 | 4.38 | 4.34 | -0.04 | -0.91 | 23923.00 | 1041.81 | 0.45 |
| 2024-07-01 | 4.32 | 4.38 | 0.02 | 0.46 | 33148.00 | 1444.43 | 0.63 |
| 2024-06-28 | 4.41 | 4.36 | -0.07 | -1.58 | 56806.69 | 2501.90 | 1.08 |
| 2024-06-27 | 4.27 | 4.43 | 0.11 | 2.55 | 101431.28 | 4475.21 | 1.92 |
| 2024-06-26 | 4.11 | 4.32 | 0.21 | 5.11 | 93091.82 | 4042.10 | 1.76 |
| 2024-06-25 | 4.08 | 4.11 | 0.03 | 0.74 | 34176.20 | 1407.54 | 0.65 |
| 2024-06-24 | 4.10 | 4.08 | -0.08 | -1.92 | 36489.00 | 1497.48 | 0.69 |
| 2024-06-21 | 4.29 | 4.16 | -0.14 | -3.26 | 44636.36 | 1867.58 | 0.85 |
| 2024-06-20 | 4.40 | 4.30 | 0.15 | 3.61 | 72920.92 | 3123.09 | 1.38 |
| 2024-06-19 | 4.15 | 4.15 | 0.00 | 0.00 | 19626.00 | 812.44 | 0.37 |
| 2024-06-18 | 4.14 | 4.15 | -0.01 | -0.24 | 37105.87 | 1539.51 | 0.70 |
| 2024-06-17 | 4.22 | 4.16 | -0.05 | -1.19 | 29437.00 | 1227.64 | 0.56 |
| 2024-06-14 | 4.26 | 4.21 | -0.04 | -0.94 | 24286.00 | 1022.60 | 0.46 |
| 2024-06-13 | 4.35 | 4.25 | -0.07 | -1.62 | 22943.01 | 979.15 | 0.43 |
| 2024-06-12 | 4.26 | 4.32 | 0.04 | 0.94 | 16248.00 | 699.64 | 0.31 |
| 2024-06-11 | 4.30 | 4.28 | -0.03 | -0.70 | 25542.27 | 1087.14 | 0.48 |
| 2024-06-07 | 4.32 | 4.31 | 0.05 | 1.17 | 36054.45 | 1558.19 | 0.68 |
| 2024-06-06 | 4.35 | 4.26 | -0.06 | -1.39 | 38967.00 | 1665.59 | 0.74 |
| 2024-06-05 | 4.39 | 4.32 | -0.06 | -1.37 | 21382.88 | 928.22 | 0.40 |
| 2024-06-04 | 4.33 | 4.38 | 0.02 | 0.46 | 32456.00 | 1410.51 | 0.61 |
| 2024-06-03 | 4.41 | 4.36 | -0.08 | -1.80 | 31058.78 | 1354.51 | 0.59 |
| 2024-05-31 | 4.49 | 4.44 | -0.03 | -0.67 | 23315.00 | 1038.25 | 0.44 |
| 2024-05-30 | 4.47 | 4.47 | -0.02 | -0.45 | 21208.00 | 947.54 | 0.40 |
| 2024-05-29 | 4.45 | 4.49 | 0.01 | 0.22 | 18678.00 | 836.65 | 0.35 |
| 2024-05-28 | 4.52 | 4.48 | -0.06 | -1.32 | 28782.00 | 1295.07 | 0.54 |
| 2024-05-27 | 4.57 | 4.54 | -0.02 | -0.44 | 29159.00 | 1317.00 | 0.55 |
| 2024-05-24 | 4.55 | 4.56 | 0.02 | 0.44 | 39169.00 | 1788.12 | 0.74 |
| 2024-05-23 | 4.58 | 4.54 | -0.04 | -0.87 | 45844.33 | 2092.82 | 0.87 |
| 2024-05-22 | 4.63 | 4.58 | 0.11 | 2.46 | 62628.00 | 2861.76 | 1.19 |
| 2024-05-21 | 4.48 | 4.47 | -0.06 | -1.33 | 51515.00 | 2302.02 | 0.98 |
| 2024-05-20 | 4.67 | 4.53 | -0.14 | -3.00 | 75305.00 | 3449.35 | 1.43 |
| 2024-05-17 | 4.60 | 4.67 | 0.10 | 2.19 | 75530.00 | 3512.42 | 1.43 |
| 2024-05-16 | 4.55 | 4.57 | 0.04 | 0.88 | 72755.23 | 3340.02 | 1.38 |
| 2024-05-15 | 4.51 | 4.53 | 0.00 | 0.00 | 89481.73 | 4092.15 | 1.69 |
| 2024-05-14 | 4.49 | 4.53 | 0.05 | 1.12 | 45859.61 | 2077.83 | 0.87 |
| 2024-05-13 | 4.46 | 4.48 | -0.03 | -0.67 | 45909.00 | 2042.05 | 0.87 |
| 2024-05-10 | 4.55 | 4.51 | -0.04 | -0.88 | 41268.00 | 1866.48 | 0.78 |
| 2024-05-09 | 4.54 | 4.55 | 0.02 | 0.44 | 39542.01 | 1810.22 | 0.75 |
日K线
周K线
月K线
