洪兴股份(001209)股票信息
| 股票代码 | 001209 |
| 股票名称 | 洪兴股份 |
| 最新价/元 | 18.01 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -0.39 |
| 买入/元 | 18.01 |
| 卖出/元 | 18.02 |
| 昨收/元 | 18.08 |
| 今开/元 | 18.08 |
| 最高/元 | 18.11 |
| 最低/元 | 17.92 |
| 成交量/手 | 14814.00 |
| 成交额/万 | 2667.34 |
| 股净值/元 | 29.05 |
| 市净率 | 1.80 |
| 总市值/万 | 236872.42 |
| 流通值/万 | 173066.44 |
| 换手率/% | 1.54 |
| 入市日期 | 2021-07-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
洪兴股份(001209)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.08 | 18.01 | -0.07 | -0.39 | 14814.00 | 2667.34 | 1.54 |
| 2025-07-21 | 17.90 | 18.08 | 0.22 | 1.23 | 19041.65 | 3432.41 | 1.98 |
| 2025-07-18 | 17.86 | 17.86 | 0.00 | 0.00 | 12901.65 | 2294.10 | 1.34 |
| 2025-07-17 | 17.98 | 17.86 | -0.03 | -0.17 | 16822.98 | 3006.67 | 1.75 |
| 2025-07-16 | 17.63 | 17.89 | 0.23 | 1.30 | 21152.93 | 3774.42 | 2.20 |
| 2025-07-15 | 17.87 | 17.66 | -0.21 | -1.18 | 19306.50 | 3391.92 | 2.01 |
| 2025-07-14 | 17.70 | 17.87 | 0.14 | 0.79 | 17137.15 | 3049.55 | 1.78 |
| 2025-07-11 | 17.80 | 17.73 | -0.16 | -0.89 | 20039.25 | 3556.93 | 2.09 |
| 2025-07-10 | 17.89 | 17.89 | 0.06 | 0.34 | 16539.53 | 2937.40 | 1.72 |
| 2025-07-09 | 17.93 | 17.83 | -0.06 | -0.34 | 13062.53 | 2332.57 | 1.36 |
| 2025-07-08 | 17.84 | 17.89 | 0.11 | 0.62 | 15298.65 | 2734.56 | 1.59 |
| 2025-07-07 | 17.38 | 17.78 | 0.33 | 1.89 | 17624.80 | 3114.58 | 1.83 |
| 2025-07-04 | 17.79 | 17.45 | -0.28 | -1.58 | 17553.40 | 3064.05 | 1.83 |
| 2025-07-03 | 17.70 | 17.73 | 0.05 | 0.28 | 13028.60 | 2311.90 | 1.36 |
| 2025-07-02 | 17.85 | 17.68 | -0.12 | -0.67 | 13345.00 | 2354.94 | 1.39 |
| 2025-07-01 | 18.02 | 17.80 | -0.12 | -0.67 | 18669.65 | 3340.05 | 1.94 |
| 2025-06-30 | 17.53 | 17.92 | 0.39 | 2.23 | 21753.00 | 3869.41 | 2.26 |
| 2025-06-27 | 17.55 | 17.53 | 0.01 | 0.06 | 11805.20 | 2066.87 | 1.23 |
| 2025-06-26 | 17.43 | 17.52 | 0.09 | 0.52 | 22888.80 | 4003.48 | 2.38 |
| 2025-06-25 | 17.58 | 17.43 | 0.01 | 0.06 | 16924.20 | 2942.94 | 1.76 |
| 2025-06-24 | 17.02 | 17.42 | 0.49 | 2.89 | 22981.65 | 3979.04 | 2.39 |
| 2025-06-23 | 16.70 | 16.93 | 0.30 | 1.80 | 16714.00 | 2809.07 | 1.74 |
| 2025-06-20 | 16.76 | 16.63 | -0.21 | -1.25 | 18784.00 | 3143.34 | 1.95 |
| 2025-06-19 | 17.60 | 16.84 | -0.75 | -4.26 | 32123.20 | 5495.04 | 3.34 |
| 2025-06-18 | 17.90 | 17.59 | -0.31 | -1.73 | 29451.08 | 5180.78 | 3.06 |
| 2025-06-17 | 18.33 | 17.90 | -0.42 | -2.29 | 30805.68 | 5551.18 | 3.21 |
| 2025-06-16 | 17.79 | 18.32 | 0.45 | 2.52 | 37321.00 | 6767.70 | 3.88 |
| 2025-06-13 | 18.98 | 18.07 | -0.88 | -4.64 | 54209.00 | 9883.33 | 5.64 |
| 2025-06-12 | 18.96 | 18.95 | 0.14 | 0.74 | 59001.80 | 11225.24 | 6.14 |
| 2025-06-11 | 18.88 | 18.81 | 0.14 | 0.75 | 43509.45 | 8177.57 | 4.53 |
| 2025-06-10 | 18.60 | 18.67 | 0.11 | 0.59 | 61547.45 | 11515.85 | 6.40 |
| 2025-06-09 | 18.06 | 18.56 | 0.61 | 3.40 | 41326.20 | 7610.95 | 4.30 |
| 2025-06-06 | 18.19 | 17.95 | -0.34 | -1.86 | 32520.10 | 5842.88 | 3.38 |
| 2025-06-05 | 18.60 | 18.29 | -0.29 | -1.56 | 41331.60 | 7642.84 | 4.30 |
| 2025-06-04 | 18.20 | 18.58 | 0.51 | 2.82 | 51997.05 | 9557.03 | 5.41 |
| 2025-06-03 | 17.65 | 18.07 | 0.38 | 2.15 | 34910.20 | 6284.25 | 3.63 |
| 2025-05-30 | 17.98 | 17.69 | -0.45 | -2.48 | 44513.20 | 8011.59 | 4.63 |
| 2025-05-29 | 18.42 | 18.14 | -0.18 | -0.98 | 43684.20 | 7940.45 | 4.55 |
| 2025-05-28 | 18.00 | 18.32 | 0.24 | 1.33 | 59428.65 | 10954.08 | 6.18 |
| 2025-05-27 | 18.02 | 18.08 | 0.11 | 0.61 | 46747.00 | 8512.98 | 4.86 |
| 2025-05-26 | 17.55 | 17.97 | 0.27 | 1.53 | 33756.80 | 5980.81 | 3.51 |
| 2025-05-23 | 18.48 | 17.70 | -0.98 | -5.25 | 70430.45 | 12810.50 | 7.33 |
| 2025-05-22 | 18.27 | 18.68 | 0.28 | 1.52 | 65261.20 | 12110.24 | 6.79 |
| 2025-05-21 | 18.25 | 18.40 | -0.17 | -0.92 | 47078.80 | 8661.24 | 4.90 |
| 2025-05-20 | 17.80 | 18.57 | 0.79 | 4.44 | 79849.80 | 14679.77 | 8.31 |
| 2025-05-19 | 17.98 | 17.78 | -0.24 | -1.33 | 31614.62 | 5610.28 | 3.29 |
| 2025-05-16 | 17.60 | 18.02 | 0.25 | 1.41 | 50644.45 | 9002.44 | 5.27 |
| 2025-05-15 | 17.61 | 17.77 | 0.17 | 0.97 | 46099.40 | 8150.58 | 4.80 |
| 2025-05-14 | 17.50 | 17.60 | -0.05 | -0.28 | 46167.60 | 8012.52 | 4.80 |
| 2025-05-13 | 17.85 | 17.65 | -0.08 | -0.45 | 67578.00 | 12053.04 | 7.03 |
| 2025-05-12 | 17.75 | 17.73 | 0.19 | 1.08 | 40225.00 | 7123.11 | 4.19 |
| 2025-05-09 | 17.80 | 17.54 | -0.29 | -1.63 | 36072.00 | 6335.07 | 3.75 |
| 2025-05-08 | 17.34 | 17.83 | 0.42 | 2.41 | 88513.00 | 15746.98 | 9.21 |
| 2025-05-07 | 17.21 | 17.41 | 0.29 | 1.69 | 57355.68 | 9907.36 | 5.97 |
| 2025-05-06 | 16.67 | 17.12 | 0.47 | 2.82 | 39642.30 | 6724.01 | 4.13 |
| 2025-04-30 | 16.77 | 16.65 | -0.31 | -1.83 | 48960.68 | 8275.83 | 5.10 |
| 2025-04-29 | 17.35 | 16.96 | -0.86 | -4.83 | 62526.00 | 10747.12 | 6.51 |
| 2025-04-28 | 17.38 | 17.82 | 0.36 | 2.06 | 97065.15 | 16970.22 | 10.10 |
| 2025-04-25 | 16.82 | 17.46 | 0.66 | 3.93 | 91034.05 | 15709.01 | 9.47 |
| 2025-04-24 | 17.38 | 16.80 | -0.60 | -3.45 | 72572.45 | 12257.07 | 7.55 |
| 2025-04-23 | 18.20 | 17.40 | -0.79 | -4.34 | 147326.12 | 26647.41 | 15.33 |
| 2025-04-22 | 16.60 | 18.19 | 1.65 | 9.98 | 67455.43 | 11859.55 | 7.02 |
| 2025-04-21 | 16.02 | 16.54 | 0.53 | 3.31 | 51313.40 | 8443.82 | 5.34 |
| 2025-04-18 | 16.44 | 16.01 | -0.75 | -4.48 | 46030.20 | 7447.14 | 4.79 |
| 2025-04-17 | 16.08 | 16.76 | 0.15 | 0.90 | 80751.90 | 13416.06 | 8.40 |
| 2025-04-16 | 17.47 | 16.61 | -0.62 | -3.60 | 93850.70 | 15724.21 | 9.77 |
| 2025-04-15 | 17.23 | 17.23 | 1.57 | 10.03 | 21120.45 | 3639.05 | 2.20 |
| 2025-04-14 | 15.39 | 15.66 | 0.53 | 3.50 | 28101.22 | 4360.45 | 2.92 |
| 2025-04-11 | 14.75 | 15.13 | 0.22 | 1.48 | 24246.20 | 3663.88 | 2.52 |
| 2025-04-10 | 14.55 | 14.91 | 0.47 | 3.26 | 32037.00 | 4783.01 | 3.33 |
| 2025-04-09 | 13.99 | 14.44 | 0.46 | 3.29 | 35642.80 | 4912.12 | 3.71 |
| 2025-04-08 | 14.31 | 13.98 | -0.70 | -4.77 | 36613.85 | 5190.70 | 3.81 |
| 2025-04-07 | 15.51 | 14.68 | -1.63 | -9.99 | 20208.00 | 2997.91 | 2.10 |
| 2025-04-03 | 16.35 | 16.31 | -0.13 | -0.79 | 17562.84 | 2867.46 | 1.83 |
| 2025-04-02 | 16.35 | 16.44 | 0.10 | 0.61 | 16386.85 | 2681.10 | 1.71 |
| 2025-04-01 | 16.18 | 16.34 | 0.21 | 1.30 | 26111.00 | 4284.05 | 2.72 |
| 2025-03-31 | 16.28 | 16.13 | -0.17 | -1.04 | 21199.44 | 3399.45 | 2.21 |
| 2025-03-28 | 16.80 | 16.30 | -0.41 | -2.45 | 22295.00 | 3673.60 | 2.32 |
| 2025-03-27 | 17.06 | 16.71 | -0.19 | -1.12 | 22442.00 | 3761.94 | 2.34 |
| 2025-03-26 | 16.79 | 16.90 | 0.12 | 0.72 | 29929.00 | 5074.29 | 3.11 |
| 2025-03-25 | 16.64 | 16.78 | 0.14 | 0.84 | 40886.39 | 6782.59 | 4.25 |
| 2025-03-24 | 17.77 | 16.64 | -1.06 | -5.99 | 58062.16 | 9876.14 | 6.04 |
| 2025-03-21 | 18.02 | 17.70 | -0.37 | -2.05 | 40845.00 | 7279.06 | 4.25 |
| 2025-03-20 | 18.24 | 18.07 | -0.17 | -0.93 | 49974.24 | 9089.27 | 5.20 |
| 2025-03-19 | 18.51 | 18.24 | -0.47 | -2.51 | 63081.40 | 11535.83 | 6.56 |
| 2025-03-18 | 19.50 | 18.71 | -0.91 | -4.64 | 132870.61 | 25093.79 | 13.83 |
| 2025-03-17 | 19.50 | 19.62 | 0.14 | 0.72 | 204712.41 | 41796.00 | 21.30 |
| 2025-03-14 | 17.57 | 19.48 | 1.77 | 9.99 | 98999.85 | 18419.85 | 10.30 |
| 2025-03-13 | 17.87 | 17.71 | -0.20 | -1.12 | 56523.65 | 9907.20 | 5.88 |
| 2025-03-12 | 17.49 | 17.91 | 0.46 | 2.64 | 70294.40 | 12453.51 | 7.32 |
| 2025-03-11 | 17.55 | 17.45 | -0.05 | -0.29 | 23372.00 | 4066.74 | 2.43 |
| 2025-03-10 | 17.51 | 17.50 | 0.00 | 0.00 | 29394.00 | 5135.88 | 3.06 |
| 2025-03-07 | 17.76 | 17.50 | -0.08 | -0.46 | 54236.20 | 9459.77 | 5.64 |
| 2025-03-06 | 17.43 | 17.58 | 0.24 | 1.38 | 33683.00 | 5879.87 | 3.51 |
| 2025-03-05 | 16.79 | 17.34 | 0.41 | 2.42 | 30297.05 | 5155.45 | 3.15 |
| 2025-03-04 | 16.60 | 16.93 | 0.38 | 2.30 | 25355.00 | 4253.30 | 2.64 |
| 2025-03-03 | 16.75 | 16.55 | -0.20 | -1.19 | 37942.20 | 6306.51 | 3.95 |
| 2025-02-28 | 17.58 | 16.75 | -0.84 | -4.78 | 44448.40 | 7613.13 | 4.63 |
| 2025-02-27 | 17.75 | 17.59 | -0.01 | -0.06 | 40967.00 | 7197.13 | 4.26 |
| 2025-02-26 | 17.33 | 17.60 | 0.45 | 2.62 | 50955.07 | 8925.03 | 5.30 |
日K线
周K线
月K线
