*ST高鸿(000851)股票信息
| 股票代码 | 000851 |
| 股票名称 | *ST高鸿 |
| 最新价/元 | 2.88 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -1.03 |
| 买入/元 | 2.87 |
| 卖出/元 | 2.88 |
| 昨收/元 | 2.91 |
| 今开/元 | 2.94 |
| 最高/元 | 2.99 |
| 最低/元 | 2.87 |
| 成交量/手 | 226745.20 |
| 成交额/万 | 6624.08 |
| 股净值/元 | -1.43 |
| 市净率 | 5.62 |
| 总市值/万 | 333463.69 |
| 流通值/万 | 326055.41 |
| 换手率/% | 2.00 |
| 入市日期 | 1998-06-09 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-21 06:16:16 |
*ST高鸿(000851)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 2.94 | 2.88 | -0.03 | -1.03 | 226745.20 | 6624.08 | 2.00 |
| 2025-07-17 | 2.91 | 2.91 | -0.03 | -1.02 | 281241.64 | 8177.45 | 2.48 |
| 2025-07-16 | 2.80 | 2.94 | 0.14 | 5.00 | 405437.21 | 11806.53 | 3.58 |
| 2025-07-15 | 2.77 | 2.80 | -0.01 | -0.36 | 235656.56 | 6511.92 | 2.08 |
| 2025-07-14 | 2.78 | 2.81 | 0.01 | 0.36 | 178639.02 | 5005.39 | 1.58 |
| 2025-07-11 | 2.88 | 2.80 | -0.13 | -4.44 | 448370.38 | 12688.10 | 3.96 |
| 2025-07-10 | 2.91 | 2.93 | -0.02 | -0.68 | 347487.75 | 10238.27 | 3.07 |
| 2025-07-09 | 2.92 | 2.95 | 0.11 | 3.87 | 578698.04 | 16757.08 | 5.11 |
| 2025-07-08 | 2.75 | 2.84 | 0.14 | 5.19 | 206907.00 | 5834.24 | 1.83 |
| 2025-07-07 | 2.75 | 2.70 | -0.05 | -1.82 | 254457.58 | 6939.31 | 2.25 |
| 2025-07-04 | 2.75 | 2.75 | 0.01 | 0.37 | 527597.29 | 14589.21 | 4.66 |
| 2025-07-03 | 2.57 | 2.74 | 0.13 | 4.98 | 478798.42 | 12705.18 | 4.23 |
| 2025-07-02 | 2.57 | 2.61 | 0.05 | 1.95 | 663707.98 | 17624.00 | 5.86 |
| 2025-07-01 | 2.46 | 2.56 | 0.12 | 4.92 | 345976.82 | 8702.07 | 3.06 |
| 2025-06-30 | 2.40 | 2.44 | 0.05 | 2.09 | 153294.58 | 3716.60 | 1.35 |
| 2025-06-27 | 2.37 | 2.39 | -0.01 | -0.42 | 142774.38 | 3385.48 | 1.26 |
| 2025-06-26 | 2.41 | 2.40 | -0.02 | -0.83 | 147094.00 | 3529.84 | 1.30 |
| 2025-06-25 | 2.41 | 2.42 | 0.02 | 0.83 | 148303.20 | 3575.64 | 1.31 |
| 2025-06-24 | 2.39 | 2.40 | 0.04 | 1.70 | 138252.42 | 3313.23 | 1.22 |
| 2025-06-23 | 2.32 | 2.36 | -0.03 | -1.26 | 135604.62 | 3173.00 | 1.20 |
| 2025-06-20 | 2.37 | 2.39 | 0.02 | 0.84 | 160473.00 | 3856.86 | 1.42 |
| 2025-06-19 | 2.37 | 2.37 | -0.02 | -0.84 | 166807.80 | 3987.76 | 1.47 |
| 2025-06-18 | 2.35 | 2.39 | 0.03 | 1.27 | 232562.82 | 5465.05 | 2.05 |
| 2025-06-17 | 2.39 | 2.36 | -0.01 | -0.42 | 118171.09 | 2798.96 | 1.04 |
| 2025-06-16 | 2.33 | 2.37 | 0.03 | 1.28 | 159167.40 | 3756.13 | 1.41 |
| 2025-06-13 | 2.46 | 2.34 | -0.12 | -4.88 | 333062.20 | 7862.15 | 2.94 |
| 2025-06-12 | 2.50 | 2.46 | -0.04 | -1.60 | 193467.60 | 4779.91 | 1.71 |
| 2025-06-11 | 2.50 | 2.50 | 0.00 | 0.00 | 178307.00 | 4444.69 | 1.57 |
| 2025-06-10 | 2.53 | 2.50 | -0.03 | -1.19 | 308624.38 | 7817.32 | 2.73 |
| 2025-06-09 | 2.53 | 2.53 | 0.00 | 0.00 | 150783.40 | 3804.61 | 1.33 |
| 2025-06-06 | 2.50 | 2.53 | 0.02 | 0.80 | 186871.60 | 4713.12 | 1.65 |
| 2025-06-05 | 2.49 | 2.51 | 0.04 | 1.62 | 188629.71 | 4736.86 | 1.67 |
| 2025-06-04 | 2.44 | 2.47 | 0.03 | 1.23 | 154861.00 | 3808.38 | 1.37 |
| 2025-06-03 | 2.45 | 2.44 | -0.06 | -2.40 | 268575.28 | 6507.15 | 2.37 |
| 2025-05-30 | 2.56 | 2.50 | -0.03 | -1.19 | 356994.15 | 9101.75 | 3.15 |
| 2025-05-29 | 2.45 | 2.53 | 0.12 | 4.98 | 195999.15 | 4926.76 | 1.73 |
| 2025-05-28 | 2.50 | 2.41 | -0.05 | -2.03 | 160211.80 | 3908.95 | 1.42 |
| 2025-05-27 | 2.41 | 2.46 | 0.04 | 1.65 | 182789.00 | 4490.12 | 1.61 |
| 2025-05-26 | 2.45 | 2.42 | -0.02 | -0.82 | 159860.42 | 3879.29 | 1.41 |
| 2025-05-23 | 2.47 | 2.44 | -0.07 | -2.79 | 300071.20 | 7366.61 | 2.65 |
| 2025-05-22 | 2.39 | 2.51 | 0.10 | 4.15 | 471899.31 | 11801.63 | 4.17 |
| 2025-05-21 | 2.40 | 2.41 | -0.03 | -1.23 | 271048.00 | 6448.74 | 2.39 |
| 2025-05-20 | 2.42 | 2.44 | 0.02 | 0.83 | 214997.01 | 5275.23 | 1.90 |
| 2025-05-19 | 2.40 | 2.42 | 0.05 | 2.11 | 213567.88 | 5192.78 | 1.89 |
| 2025-05-16 | 2.39 | 2.37 | -0.02 | -0.84 | 181751.03 | 4274.51 | 1.61 |
| 2025-05-15 | 2.37 | 2.39 | 0.03 | 1.27 | 276287.20 | 6683.65 | 2.44 |
| 2025-05-14 | 2.42 | 2.36 | -0.03 | -1.26 | 328352.79 | 7797.40 | 2.90 |
| 2025-05-13 | 2.28 | 2.39 | 0.11 | 4.83 | 326387.38 | 7745.55 | 2.88 |
| 2025-05-12 | 2.28 | 2.28 | -0.02 | -0.87 | 278824.29 | 6264.19 | 2.46 |
| 2025-05-09 | 2.28 | 2.30 | 0.01 | 0.44 | 208522.87 | 4821.89 | 1.84 |
| 2025-05-08 | 2.30 | 2.29 | -0.03 | -1.29 | 245396.30 | 5645.08 | 2.17 |
| 2025-05-07 | 2.16 | 2.32 | 0.11 | 4.98 | 497742.65 | 11129.39 | 4.40 |
| 2025-05-06 | 2.00 | 2.21 | 0.11 | 5.24 | 524078.47 | 10931.03 | 4.63 |
| 2025-04-30 | 2.10 | 2.10 | -0.11 | -4.98 | 23878.00 | 501.44 | 0.21 |
| 2025-04-28 | 2.21 | 2.21 | -0.12 | -5.15 | 59369.00 | 1312.05 | 0.52 |
| 2025-04-25 | 2.35 | 2.33 | -0.03 | -1.27 | 133633.34 | 3126.28 | 1.18 |
| 2025-04-24 | 2.40 | 2.36 | -0.04 | -1.67 | 128498.00 | 3047.68 | 1.14 |
| 2025-04-23 | 2.39 | 2.40 | 0.03 | 1.27 | 135212.21 | 3237.87 | 1.19 |
| 2025-04-22 | 2.38 | 2.37 | -0.02 | -0.84 | 136761.59 | 3282.42 | 1.21 |
| 2025-04-21 | 2.31 | 2.39 | 0.03 | 1.27 | 167184.00 | 3973.39 | 1.48 |
| 2025-04-18 | 2.40 | 2.36 | -0.04 | -1.67 | 151256.80 | 3568.26 | 1.34 |
| 2025-04-17 | 2.33 | 2.40 | 0.05 | 2.13 | 153467.00 | 3660.10 | 1.36 |
| 2025-04-16 | 2.45 | 2.35 | -0.12 | -4.86 | 228896.00 | 5444.24 | 2.02 |
| 2025-04-15 | 2.50 | 2.47 | -0.04 | -1.59 | 153969.00 | 3819.68 | 1.36 |
| 2025-04-14 | 2.43 | 2.51 | 0.08 | 3.29 | 191734.01 | 4755.28 | 1.69 |
| 2025-04-11 | 2.37 | 2.43 | 0.02 | 0.83 | 166082.80 | 4011.11 | 1.47 |
| 2025-04-10 | 2.38 | 2.41 | 0.06 | 2.55 | 193202.00 | 4655.78 | 1.71 |
| 2025-04-09 | 2.30 | 2.35 | -0.03 | -1.26 | 294270.40 | 6782.09 | 2.60 |
| 2025-04-08 | 2.38 | 2.38 | -0.12 | -4.80 | 209044.00 | 4983.48 | 1.85 |
| 2025-04-07 | 2.50 | 2.50 | -0.13 | -4.94 | 35469.00 | 886.73 | 0.31 |
| 2025-04-03 | 2.63 | 2.63 | 0.04 | 1.54 | 289868.80 | 7615.97 | 2.56 |
| 2025-04-02 | 2.52 | 2.59 | 0.12 | 4.86 | 131451.60 | 3392.74 | 1.16 |
| 2025-04-01 | 2.46 | 2.47 | 0.02 | 0.82 | 173981.20 | 4288.54 | 1.54 |
| 2025-03-31 | 2.37 | 2.45 | 0.02 | 0.82 | 208812.79 | 5149.05 | 1.84 |
| 2025-03-28 | 2.52 | 2.43 | -0.10 | -3.95 | 259147.60 | 6359.44 | 2.29 |
| 2025-03-27 | 2.63 | 2.53 | -0.11 | -4.17 | 260245.38 | 6704.07 | 2.30 |
| 2025-03-26 | 2.65 | 2.64 | -0.02 | -0.75 | 281297.80 | 7387.00 | 2.49 |
| 2025-03-25 | 2.58 | 2.66 | 0.05 | 1.92 | 278770.60 | 7451.85 | 2.46 |
| 2025-03-24 | 2.70 | 2.61 | -0.13 | -4.75 | 516599.22 | 13726.51 | 4.56 |
| 2025-03-21 | 2.59 | 2.74 | 0.13 | 4.98 | 589537.57 | 15915.31 | 5.21 |
| 2025-03-20 | 2.55 | 2.61 | 0.01 | 0.39 | 364837.20 | 9421.10 | 3.22 |
| 2025-03-19 | 2.53 | 2.60 | 0.03 | 1.17 | 423763.79 | 11064.70 | 3.74 |
| 2025-03-18 | 2.55 | 2.57 | 0.07 | 2.80 | 547129.54 | 14162.28 | 4.83 |
| 2025-03-17 | 2.37 | 2.50 | 0.12 | 5.04 | 254926.28 | 6181.84 | 2.25 |
| 2025-03-14 | 2.41 | 2.38 | -0.08 | -3.25 | 426629.54 | 10132.21 | 3.77 |
| 2025-03-13 | 2.42 | 2.46 | 0.06 | 2.50 | 666798.53 | 16309.70 | 5.89 |
| 2025-03-12 | 2.32 | 2.40 | 0.11 | 4.80 | 409165.75 | 9622.47 | 3.61 |
| 2025-03-11 | 2.17 | 2.29 | 0.11 | 5.05 | 282941.91 | 6419.98 | 2.50 |
| 2025-03-10 | 2.15 | 2.18 | -0.01 | -0.46 | 285938.59 | 6202.87 | 2.53 |
| 2025-03-07 | 2.27 | 2.19 | -0.11 | -4.78 | 462005.19 | 10197.82 | 4.08 |
| 2025-03-06 | 2.28 | 2.30 | 0.02 | 0.88 | 284904.95 | 6519.53 | 2.52 |
| 2025-03-05 | 2.30 | 2.28 | -0.06 | -2.56 | 310170.52 | 7048.13 | 2.74 |
| 2025-03-04 | 2.44 | 2.34 | -0.10 | -4.10 | 370232.40 | 8743.14 | 3.27 |
| 2025-03-03 | 2.50 | 2.44 | -0.13 | -5.06 | 293825.42 | 7188.39 | 2.60 |
| 2025-02-28 | 2.50 | 2.57 | 0.04 | 1.58 | 424693.82 | 10785.67 | 3.75 |
| 2025-02-27 | 2.41 | 2.53 | 0.12 | 4.98 | 477234.33 | 11747.21 | 4.22 |
| 2025-02-26 | 2.48 | 2.41 | -0.10 | -3.98 | 505605.60 | 12243.32 | 4.47 |
| 2025-02-25 | 2.59 | 2.51 | -0.13 | -4.92 | 366226.21 | 9291.88 | 3.24 |
| 2025-02-24 | 2.66 | 2.64 | -0.14 | -5.04 | 462205.87 | 12328.15 | 4.08 |
| 2025-02-21 | 2.84 | 2.78 | -0.08 | -2.80 | 275840.42 | 7673.36 | 2.44 |
日K线
周K线
月K线
