宏英智能(001266)股票信息
| 股票代码 | 001266 |
| 股票名称 | 宏英智能 |
| 最新价/元 | 22.02 |
| 涨跌额/元 | 1.84 |
| 涨跌幅/% | 9.12 |
| 买入/元 | 22.02 |
| 卖出/元 | 22.04 |
| 昨收/元 | 20.18 |
| 今开/元 | 20.77 |
| 最高/元 | 22.08 |
| 最低/元 | 20.31 |
| 成交量/手 | 63374.01 |
| 成交额/万 | 13466.85 |
| 股净值/元 | -244.67 |
| 市净率 | 2.33 |
| 总市值/万 | 227722.03 |
| 流通值/万 | 77668.06 |
| 换手率/% | 17.97 |
| 入市日期 | 2022-02-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
宏英智能(001266)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 | 20.77 | 22.02 | 1.84 | 9.12 | 63374.01 | 13466.85 | 17.97 |
| 2024-09-27 | 19.48 | 20.18 | 0.77 | 3.97 | 39869.01 | 7941.67 | 11.30 |
| 2024-09-26 | 18.82 | 19.41 | 0.60 | 3.19 | 22887.00 | 4369.23 | 6.49 |
| 2024-09-25 | 18.90 | 18.81 | 0.02 | 0.11 | 22099.00 | 4199.43 | 6.27 |
| 2024-09-24 | 18.46 | 18.79 | 0.35 | 1.90 | 17435.00 | 3233.09 | 4.94 |
| 2024-09-23 | 18.46 | 18.44 | -0.01 | -0.05 | 10663.00 | 1965.81 | 3.02 |
| 2024-09-20 | 18.38 | 18.45 | 0.20 | 1.10 | 11037.00 | 2025.83 | 3.13 |
| 2024-09-19 | 18.00 | 18.25 | 0.38 | 2.13 | 11510.40 | 2089.12 | 3.26 |
| 2024-09-18 | 17.90 | 17.87 | -0.05 | -0.28 | 10518.00 | 1865.41 | 2.98 |
| 2024-09-13 | 18.30 | 17.92 | -0.40 | -2.18 | 13986.00 | 2525.60 | 3.97 |
| 2024-09-12 | 18.63 | 18.32 | -0.24 | -1.29 | 11399.00 | 2115.79 | 3.23 |
| 2024-09-11 | 18.67 | 18.56 | -0.11 | -0.59 | 10355.40 | 1927.96 | 2.94 |
| 2024-09-10 | 18.45 | 18.67 | 0.17 | 0.92 | 9023.00 | 1667.74 | 2.56 |
| 2024-09-09 | 18.54 | 18.50 | -0.08 | -0.43 | 10492.80 | 1935.52 | 2.97 |
| 2024-09-06 | 19.32 | 18.58 | -0.58 | -3.03 | 15141.00 | 2844.05 | 4.29 |
| 2024-09-05 | 18.98 | 19.16 | 0.19 | 1.00 | 10792.90 | 2060.62 | 3.06 |
| 2024-09-04 | 18.98 | 18.97 | -0.03 | -0.16 | 11579.00 | 2197.29 | 3.28 |
| 2024-09-03 | 18.77 | 19.00 | 0.26 | 1.39 | 12743.40 | 2413.42 | 3.61 |
| 2024-09-02 | 19.20 | 18.74 | -0.19 | -1.00 | 13704.21 | 2587.06 | 3.89 |
| 2024-08-30 | 18.63 | 18.93 | 0.24 | 1.28 | 19757.20 | 3757.95 | 5.60 |
| 2024-08-29 | 18.39 | 18.69 | 0.28 | 1.52 | 14668.00 | 2736.13 | 4.16 |
| 2024-08-28 | 18.23 | 18.41 | 0.17 | 0.93 | 16336.40 | 3017.14 | 4.63 |
| 2024-08-27 | 18.67 | 18.24 | -0.43 | -2.30 | 14400.99 | 2640.90 | 4.08 |
| 2024-08-26 | 18.66 | 18.67 | 0.09 | 0.48 | 14878.01 | 2797.19 | 4.22 |
| 2024-08-23 | 18.48 | 18.58 | -0.08 | -0.43 | 15024.01 | 2785.25 | 4.26 |
| 2024-08-22 | 19.80 | 18.66 | -1.07 | -5.42 | 33260.40 | 6397.24 | 9.43 |
| 2024-08-21 | 18.94 | 19.73 | 0.81 | 4.28 | 42060.01 | 8223.84 | 11.92 |
| 2024-08-20 | 19.12 | 18.92 | -0.22 | -1.15 | 16946.00 | 3192.73 | 4.80 |
| 2024-08-19 | 19.00 | 19.14 | -0.05 | -0.26 | 15451.00 | 2947.80 | 4.38 |
| 2024-08-16 | 19.45 | 19.19 | -0.25 | -1.29 | 22582.00 | 4389.19 | 6.40 |
| 2024-08-15 | 19.05 | 19.44 | 0.21 | 1.09 | 20698.00 | 3988.75 | 5.87 |
| 2024-08-14 | 19.28 | 19.23 | 0.01 | 0.05 | 20388.00 | 3928.61 | 5.78 |
| 2024-08-13 | 19.22 | 19.22 | 0.07 | 0.37 | 19494.60 | 3710.75 | 5.53 |
| 2024-08-12 | 19.11 | 19.15 | 0.04 | 0.21 | 28733.44 | 5480.33 | 8.15 |
| 2024-08-09 | 19.35 | 19.11 | -0.16 | -0.83 | 27096.00 | 5226.82 | 7.68 |
| 2024-08-08 | 19.90 | 19.27 | -0.73 | -3.65 | 46376.86 | 8989.65 | 13.15 |
| 2024-08-07 | 20.29 | 20.00 | -0.51 | -2.49 | 56292.44 | 11324.63 | 15.96 |
| 2024-08-06 | 21.75 | 20.51 | -1.30 | -5.96 | 83814.44 | 17302.55 | 23.76 |
| 2024-08-05 | 23.30 | 21.81 | -2.42 | -9.99 | 75284.86 | 16734.12 | 21.34 |
| 2024-08-02 | 21.68 | 24.23 | 2.20 | 9.99 | 97350.24 | 22109.31 | 27.60 |
| 2024-08-01 | 21.07 | 22.03 | 0.72 | 3.38 | 84793.41 | 18429.49 | 24.04 |
| 2024-07-31 | 20.50 | 21.31 | 0.65 | 3.15 | 71487.26 | 15095.74 | 20.27 |
| 2024-07-30 | 20.39 | 20.66 | 0.17 | 0.83 | 50948.40 | 10508.85 | 14.44 |
| 2024-07-29 | 20.51 | 20.49 | 0.26 | 1.29 | 56654.63 | 11677.43 | 16.06 |
| 2024-07-26 | 20.63 | 20.23 | 0.34 | 1.71 | 78876.03 | 16133.77 | 22.36 |
| 2024-07-25 | 19.17 | 19.89 | 0.74 | 3.86 | 39208.00 | 7672.60 | 11.12 |
| 2024-07-24 | 19.14 | 19.15 | -0.16 | -0.83 | 21071.20 | 4047.82 | 5.97 |
| 2024-07-23 | 19.51 | 19.31 | -0.21 | -1.08 | 27554.20 | 5406.97 | 7.81 |
| 2024-07-22 | 19.20 | 19.52 | 0.32 | 1.67 | 21222.17 | 4123.21 | 6.02 |
| 2024-07-19 | 18.50 | 19.20 | 0.66 | 3.56 | 30461.60 | 5804.59 | 8.64 |
| 2024-07-18 | 18.50 | 18.54 | -0.29 | -1.54 | 23321.37 | 4283.66 | 6.61 |
| 2024-07-17 | 19.08 | 18.83 | -0.46 | -2.39 | 20779.00 | 3962.09 | 5.89 |
| 2024-07-16 | 19.09 | 19.29 | 0.25 | 1.31 | 25751.60 | 4945.85 | 7.30 |
| 2024-07-15 | 19.48 | 19.04 | -0.24 | -1.25 | 32649.40 | 6306.67 | 9.26 |
| 2024-07-12 | 19.35 | 19.28 | -0.11 | -0.57 | 34475.12 | 6600.66 | 9.77 |
| 2024-07-11 | 19.00 | 19.39 | 0.76 | 4.08 | 46061.98 | 8836.72 | 13.06 |
| 2024-07-10 | 18.45 | 18.63 | 0.06 | 0.32 | 37293.86 | 7034.20 | 10.57 |
| 2024-07-09 | 17.67 | 18.57 | 0.77 | 4.33 | 40998.42 | 7487.51 | 11.62 |
| 2024-07-08 | 18.34 | 17.80 | -0.93 | -4.97 | 37092.20 | 6659.43 | 10.52 |
| 2024-07-05 | 19.50 | 18.73 | -1.15 | -5.79 | 54876.01 | 10296.25 | 15.56 |
| 2024-07-04 | 19.73 | 19.88 | 0.45 | 2.32 | 67112.47 | 13533.53 | 19.03 |
| 2024-07-03 | 20.60 | 19.43 | -1.40 | -6.72 | 64524.63 | 12791.85 | 18.29 |
| 2024-07-02 | 20.22 | 20.83 | 0.35 | 1.71 | 67894.21 | 13979.09 | 19.25 |
| 2024-07-01 | 21.15 | 20.48 | -1.24 | -5.71 | 92479.42 | 19036.86 | 26.22 |
| 2024-06-28 | 21.06 | 21.72 | -0.79 | -3.51 | 134909.98 | 28691.51 | 38.25 |
| 2024-06-27 | 22.51 | 22.51 | -2.50 | -10.00 | 30791.00 | 6936.01 | 8.73 |
| 2024-06-26 | 24.75 | 25.01 | 1.03 | 4.30 | 178446.06 | 45846.45 | 50.59 |
| 2024-06-25 | 22.00 | 23.98 | 2.18 | 10.00 | 83885.12 | 19215.41 | 23.78 |
| 2024-06-24 | 19.53 | 21.80 | 1.98 | 9.99 | 63674.33 | 13393.94 | 18.05 |
| 2024-06-21 | 19.28 | 19.82 | 0.54 | 2.80 | 26883.00 | 5273.48 | 7.62 |
| 2024-06-20 | 20.03 | 19.48 | -0.55 | -2.75 | 13519.00 | 2668.15 | 3.83 |
| 2024-06-19 | 20.00 | 20.03 | 0.18 | 0.91 | 15470.80 | 3100.43 | 4.39 |
| 2024-06-18 | 19.14 | 19.85 | 0.58 | 3.01 | 11740.20 | 2308.75 | 3.33 |
| 2024-06-17 | 19.29 | 19.27 | 0.13 | 0.68 | 9852.00 | 1896.06 | 2.79 |
| 2024-06-14 | 19.09 | 19.14 | 0.05 | 0.26 | 8278.40 | 1578.87 | 2.35 |
| 2024-06-13 | 19.02 | 19.09 | 0.10 | 0.53 | 8300.81 | 1584.24 | 2.35 |
| 2024-06-12 | 18.45 | 18.99 | 0.48 | 2.59 | 9505.00 | 1797.20 | 2.69 |
| 2024-06-11 | 18.40 | 18.51 | 0.15 | 0.82 | 10046.40 | 1831.40 | 2.85 |
| 2024-06-07 | 17.78 | 18.36 | 0.58 | 3.26 | 14755.21 | 2710.63 | 4.18 |
| 2024-06-06 | 19.40 | 17.78 | -1.70 | -8.73 | 27175.00 | 4945.75 | 7.70 |
| 2024-06-05 | 20.00 | 19.48 | -0.59 | -2.94 | 12883.40 | 2532.70 | 3.65 |
| 2024-06-04 | 20.89 | 20.07 | -0.81 | -3.88 | 16831.66 | 3357.77 | 4.77 |
| 2024-06-03 | 22.00 | 20.88 | -0.85 | -3.91 | 11867.00 | 2506.78 | 3.36 |
| 2024-05-31 | 21.25 | 21.73 | 0.38 | 1.78 | 7462.40 | 1613.66 | 2.12 |
| 2024-05-30 | 21.43 | 21.35 | -0.10 | -0.47 | 5793.00 | 1240.80 | 1.64 |
| 2024-05-29 | 20.98 | 21.45 | 0.31 | 1.47 | 8056.60 | 1722.18 | 2.28 |
| 2024-05-28 | 21.34 | 21.14 | -0.13 | -0.61 | 6449.00 | 1372.54 | 1.83 |
| 2024-05-27 | 21.38 | 21.27 | -0.21 | -0.98 | 10914.80 | 2288.72 | 3.09 |
| 2024-05-24 | 21.80 | 21.48 | -0.54 | -2.45 | 8236.40 | 1790.70 | 2.34 |
| 2024-05-23 | 22.50 | 22.02 | -0.46 | -2.05 | 6605.40 | 1465.29 | 1.87 |
| 2024-05-22 | 22.29 | 22.48 | 0.22 | 0.99 | 7286.40 | 1627.17 | 2.07 |
| 2024-05-21 | 22.55 | 22.26 | -0.30 | -1.33 | 7298.26 | 1622.10 | 2.07 |
| 2024-05-20 | 22.51 | 22.56 | 0.11 | 0.49 | 9476.00 | 2134.47 | 2.69 |
| 2024-05-17 | 22.10 | 22.45 | 0.54 | 2.47 | 11249.80 | 2494.19 | 3.19 |
| 2024-05-16 | 21.74 | 21.91 | 0.17 | 0.78 | 12138.40 | 2685.90 | 3.44 |
| 2024-05-15 | 21.98 | 21.74 | -0.27 | -1.23 | 7754.00 | 1701.95 | 2.20 |
| 2024-05-14 | 21.89 | 22.01 | 0.10 | 0.46 | 9299.60 | 2054.53 | 2.64 |
| 2024-05-13 | 22.49 | 21.91 | -0.68 | -3.01 | 10252.00 | 2257.91 | 2.91 |
| 2024-05-10 | 23.04 | 22.59 | -0.45 | -1.95 | 9499.00 | 2153.13 | 2.69 |
| 2024-05-09 | 22.72 | 23.04 | 0.36 | 1.59 | 10040.00 | 2311.52 | 2.85 |
日K线
周K线
月K线
