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 | 14.08 |
| 涨跌额/元 | 1.03 |
| 涨跌幅/% | 7.89 |
| 买入/元 | 14.07 |
| 卖出/元 | 14.08 |
| 昨收/元 | 13.05 |
| 今开/元 | 13.60 |
| 最高/元 | 14.23 |
| 最低/元 | 13.22 |
| 成交量/手 | 49373.85 |
| 成交额/万 | 6824.82 |
| 股净值/元 | 21.33 |
| 市净率 | 1.44 |
| 总市值/万 | 185183.99 |
| 流通值/万 | 56725.31 |
| 换手率/% | 12.26 |
| 入市日期 | 2021-07-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.60 | 14.08 | 1.03 | 7.89 | 49373.85 | 6824.82 | 12.26 |
| 2024-09-27 | 12.71 | 13.05 | 0.53 | 4.23 | 30234.41 | 3917.37 | 7.50 |
| 2024-09-26 | 12.05 | 12.52 | 0.36 | 2.96 | 21391.16 | 2643.18 | 5.31 |
| 2024-09-25 | 11.98 | 12.16 | 0.27 | 2.27 | 26548.39 | 3241.53 | 6.59 |
| 2024-09-24 | 11.61 | 11.89 | 0.35 | 3.03 | 23279.79 | 2732.61 | 5.78 |
| 2024-09-23 | 11.60 | 11.54 | -0.10 | -0.86 | 13440.36 | 1558.90 | 3.34 |
| 2024-09-20 | 11.64 | 11.64 | -0.06 | -0.51 | 15533.00 | 1800.28 | 3.86 |
| 2024-09-19 | 11.52 | 11.70 | 0.18 | 1.56 | 24610.95 | 2859.16 | 6.11 |
| 2024-09-18 | 11.88 | 11.52 | -0.67 | -5.50 | 32549.87 | 3759.65 | 8.08 |
| 2024-09-13 | 12.73 | 12.19 | -0.97 | -7.37 | 72143.22 | 8679.87 | 17.91 |
| 2024-09-12 | 14.66 | 13.16 | -1.46 | -9.99 | 100033.45 | 14006.67 | 24.83 |
| 2024-09-11 | 13.97 | 14.62 | 0.51 | 3.61 | 44591.61 | 6380.17 | 11.07 |
| 2024-09-10 | 13.64 | 14.11 | 0.61 | 4.52 | 31732.80 | 4409.30 | 7.88 |
| 2024-09-09 | 13.58 | 13.50 | 0.00 | 0.00 | 10172.50 | 1359.42 | 2.52 |
| 2024-09-06 | 13.67 | 13.50 | -0.21 | -1.53 | 10106.00 | 1370.80 | 2.51 |
| 2024-09-05 | 13.45 | 13.71 | 0.26 | 1.93 | 14633.00 | 1997.49 | 3.63 |
| 2024-09-04 | 13.60 | 13.45 | -0.24 | -1.75 | 10236.06 | 1382.77 | 2.54 |
| 2024-09-03 | 13.81 | 13.69 | -0.08 | -0.58 | 15498.68 | 2120.72 | 3.85 |
| 2024-09-02 | 13.69 | 13.77 | -0.20 | -1.43 | 42575.84 | 5849.00 | 10.57 |
| 2024-08-30 | 13.40 | 13.97 | 0.56 | 4.18 | 33830.60 | 4640.34 | 8.40 |
| 2024-08-29 | 13.03 | 13.41 | 0.35 | 2.68 | 23528.80 | 3116.29 | 5.84 |
| 2024-08-28 | 12.95 | 13.06 | 0.17 | 1.32 | 19575.00 | 2554.38 | 4.86 |
| 2024-08-27 | 13.15 | 12.89 | -0.26 | -1.98 | 23251.81 | 3021.15 | 5.77 |
| 2024-08-26 | 12.90 | 13.15 | 0.23 | 1.78 | 24484.95 | 3188.04 | 6.08 |
| 2024-08-23 | 12.73 | 12.92 | 0.20 | 1.57 | 17952.04 | 2293.05 | 4.46 |
| 2024-08-22 | 12.80 | 12.72 | -0.07 | -0.55 | 11473.62 | 1469.01 | 2.85 |
| 2024-08-21 | 12.61 | 12.79 | 0.13 | 1.03 | 8432.00 | 1072.63 | 2.09 |
| 2024-08-20 | 12.82 | 12.66 | -0.14 | -1.09 | 7608.80 | 967.34 | 1.89 |
| 2024-08-19 | 12.77 | 12.80 | -0.01 | -0.08 | 8501.65 | 1087.09 | 2.11 |
| 2024-08-16 | 12.81 | 12.81 | -0.13 | -1.01 | 7330.79 | 945.78 | 1.82 |
| 2024-08-15 | 12.91 | 12.94 | 0.03 | 0.23 | 7568.00 | 981.56 | 1.88 |
| 2024-08-14 | 13.00 | 12.91 | -0.09 | -0.69 | 5980.14 | 775.11 | 1.48 |
| 2024-08-13 | 12.87 | 13.00 | 0.10 | 0.78 | 7068.00 | 913.73 | 1.75 |
| 2024-08-12 | 12.91 | 12.90 | -0.03 | -0.23 | 7121.00 | 915.53 | 1.77 |
| 2024-08-09 | 12.95 | 12.93 | 0.04 | 0.31 | 8258.00 | 1068.49 | 2.05 |
| 2024-08-08 | 12.85 | 12.89 | 0.00 | 0.00 | 7372.00 | 949.26 | 1.83 |
| 2024-08-07 | 13.04 | 12.89 | -0.15 | -1.15 | 9138.00 | 1183.31 | 2.27 |
| 2024-08-06 | 12.69 | 13.04 | 0.44 | 3.49 | 10657.00 | 1373.67 | 2.65 |
| 2024-08-05 | 12.73 | 12.60 | -0.20 | -1.56 | 9051.40 | 1157.91 | 2.25 |
| 2024-08-02 | 12.87 | 12.80 | -0.12 | -0.93 | 8810.00 | 1133.99 | 2.19 |
| 2024-08-01 | 12.98 | 12.92 | -0.09 | -0.69 | 9475.00 | 1233.64 | 2.35 |
| 2024-07-31 | 12.81 | 13.01 | 0.24 | 1.88 | 11596.25 | 1500.72 | 2.88 |
| 2024-07-30 | 12.56 | 12.77 | 0.12 | 0.95 | 6065.00 | 770.33 | 1.51 |
| 2024-07-29 | 12.76 | 12.65 | -0.05 | -0.39 | 6493.00 | 821.69 | 1.61 |
| 2024-07-26 | 12.45 | 12.70 | 0.26 | 2.09 | 8809.00 | 1116.42 | 2.19 |
| 2024-07-25 | 12.41 | 12.44 | 0.06 | 0.49 | 9771.60 | 1217.93 | 2.43 |
| 2024-07-24 | 12.63 | 12.38 | -0.22 | -1.75 | 10305.00 | 1286.01 | 2.56 |
| 2024-07-23 | 12.84 | 12.60 | -0.26 | -2.02 | 8489.40 | 1088.41 | 2.11 |
| 2024-07-22 | 12.77 | 12.86 | 0.00 | 0.00 | 7076.85 | 909.68 | 1.76 |
| 2024-07-19 | 12.73 | 12.86 | 0.16 | 1.26 | 8275.00 | 1055.78 | 2.05 |
| 2024-07-18 | 12.98 | 12.80 | -0.18 | -1.39 | 9507.19 | 1211.66 | 2.36 |
| 2024-07-17 | 13.10 | 12.98 | -0.13 | -0.99 | 6749.00 | 879.17 | 1.68 |
| 2024-07-16 | 13.26 | 13.11 | -0.10 | -0.76 | 6366.60 | 835.93 | 1.58 |
| 2024-07-15 | 13.43 | 13.21 | -0.27 | -2.00 | 9243.59 | 1219.03 | 2.29 |
| 2024-07-12 | 13.49 | 13.48 | 0.05 | 0.37 | 13390.65 | 1803.97 | 3.32 |
| 2024-07-11 | 13.17 | 13.43 | 0.55 | 4.27 | 13286.18 | 1771.86 | 3.30 |
| 2024-07-10 | 13.05 | 12.88 | -0.25 | -1.90 | 8675.39 | 1128.10 | 2.15 |
| 2024-07-09 | 13.19 | 13.13 | 0.04 | 0.31 | 13179.96 | 1707.70 | 3.27 |
| 2024-07-08 | 13.48 | 13.09 | -0.36 | -2.68 | 7255.05 | 954.60 | 1.80 |
| 2024-07-05 | 13.28 | 13.45 | 0.17 | 1.28 | 7588.00 | 1012.72 | 1.88 |
| 2024-07-04 | 13.74 | 13.28 | -0.47 | -3.42 | 11977.00 | 1604.01 | 2.97 |
| 2024-07-03 | 13.81 | 13.75 | -0.08 | -0.58 | 8382.59 | 1157.33 | 2.08 |
| 2024-07-02 | 13.74 | 13.83 | 0.08 | 0.58 | 8331.00 | 1152.57 | 2.07 |
| 2024-07-01 | 13.85 | 13.75 | -0.05 | -0.36 | 12315.30 | 1679.11 | 3.06 |
| 2024-06-28 | 13.85 | 13.80 | -0.01 | -0.07 | 9249.48 | 1283.90 | 2.30 |
| 2024-06-27 | 13.87 | 13.81 | -0.06 | -0.43 | 15340.75 | 2134.34 | 3.81 |
| 2024-06-26 | 13.35 | 13.87 | 0.48 | 3.59 | 11655.39 | 1591.64 | 2.89 |
| 2024-06-25 | 13.07 | 13.39 | 0.29 | 2.21 | 11562.99 | 1546.45 | 2.87 |
| 2024-06-24 | 13.68 | 13.10 | -0.59 | -4.31 | 14510.40 | 1913.16 | 3.60 |
| 2024-06-21 | 13.77 | 13.69 | -0.08 | -0.58 | 7734.00 | 1057.79 | 1.92 |
| 2024-06-20 | 14.01 | 13.77 | -0.26 | -1.85 | 12641.60 | 1744.38 | 3.14 |
| 2024-06-19 | 14.12 | 14.03 | -0.05 | -0.36 | 10011.00 | 1408.11 | 2.48 |
| 2024-06-18 | 13.97 | 14.08 | 0.11 | 0.79 | 11842.92 | 1666.59 | 2.94 |
| 2024-06-17 | 14.18 | 13.97 | -0.24 | -1.69 | 10639.40 | 1492.17 | 2.64 |
| 2024-06-14 | 14.25 | 14.21 | -0.02 | -0.14 | 8622.00 | 1216.86 | 2.14 |
| 2024-06-13 | 14.41 | 14.23 | -0.11 | -0.77 | 11654.67 | 1655.02 | 2.89 |
| 2024-06-12 | 14.07 | 14.34 | 0.37 | 2.65 | 11117.84 | 1583.98 | 2.76 |
| 2024-06-11 | 14.13 | 13.97 | -0.04 | -0.29 | 14697.00 | 2042.74 | 3.65 |
| 2024-06-07 | 13.33 | 14.01 | 0.74 | 5.58 | 21433.40 | 2959.28 | 5.32 |
| 2024-06-06 | 14.04 | 13.27 | -0.76 | -5.42 | 26502.28 | 3552.58 | 6.58 |
| 2024-06-05 | 14.46 | 14.03 | -0.51 | -3.51 | 15174.48 | 2148.44 | 3.77 |
| 2024-06-04 | 14.79 | 14.54 | -0.31 | -2.09 | 16454.10 | 2382.34 | 4.08 |
| 2024-06-03 | 15.50 | 14.85 | -0.39 | -2.56 | 16470.50 | 2481.44 | 4.09 |
| 2024-05-31 | 15.16 | 15.24 | 0.18 | 1.20 | 12304.30 | 1868.19 | 3.05 |
| 2024-05-30 | 15.24 | 15.06 | -0.18 | -1.18 | 15481.05 | 2343.38 | 3.84 |
| 2024-05-29 | 15.14 | 15.24 | 0.11 | 0.73 | 16565.15 | 2524.88 | 4.11 |
| 2024-05-28 | 15.55 | 15.13 | -0.61 | -3.88 | 30703.35 | 4687.76 | 7.62 |
| 2024-05-27 | 15.53 | 15.74 | 0.57 | 3.76 | 40886.70 | 6452.20 | 10.15 |
| 2024-05-24 | 15.26 | 15.17 | -0.02 | -0.13 | 12638.00 | 1925.06 | 3.14 |
| 2024-05-23 | 15.59 | 15.19 | -0.43 | -2.75 | 15664.02 | 2393.79 | 3.89 |
| 2024-05-22 | 15.46 | 15.62 | 0.16 | 1.04 | 14926.67 | 2333.23 | 3.71 |
| 2024-05-21 | 15.53 | 15.46 | -0.07 | -0.45 | 13799.00 | 2142.73 | 3.43 |
| 2024-05-20 | 15.76 | 15.53 | -0.23 | -1.46 | 14314.00 | 2237.26 | 3.55 |
| 2024-05-17 | 15.67 | 15.76 | 0.09 | 0.57 | 15409.00 | 2411.29 | 3.82 |
| 2024-05-16 | 15.61 | 15.67 | -0.02 | -0.13 | 23545.00 | 3695.32 | 5.84 |
| 2024-05-15 | 15.67 | 15.69 | 0.08 | 0.51 | 29722.80 | 4696.71 | 7.38 |
| 2024-05-14 | 15.09 | 15.61 | 0.52 | 3.45 | 25646.00 | 3962.71 | 6.37 |
| 2024-05-13 | 15.31 | 15.09 | -0.23 | -1.50 | 16469.40 | 2493.86 | 4.09 |
| 2024-05-10 | 15.50 | 15.32 | -0.23 | -1.48 | 14857.24 | 2285.70 | 3.69 |
| 2024-05-09 | 15.32 | 15.55 | 0.29 | 1.90 | 18797.00 | 2908.93 | 4.67 |
日K线
周K线
月K线
