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 | 29.12 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 0.41 |
| 买入/元 | 29.11 |
| 卖出/元 | 29.12 |
| 昨收/元 | 29.00 |
| 今开/元 | 28.88 |
| 最高/元 | 29.57 |
| 最低/元 | 28.51 |
| 成交量/手 | 46295.03 |
| 成交额/万 | 13492.09 |
| 股净值/元 | 171.29 |
| 市净率 | 3.02 |
| 总市值/万 | 300430.34 |
| 流通值/万 | 102710.90 |
| 换手率/% | 13.13 |
| 入市日期 | 2022-02-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.88 | 29.12 | 0.12 | 0.41 | 46295.03 | 13492.09 | 13.13 |
| 2025-07-22 | 28.44 | 29.00 | 0.51 | 1.79 | 32887.33 | 9416.02 | 9.32 |
| 2025-07-21 | 28.20 | 28.49 | 0.47 | 1.68 | 31521.41 | 8951.22 | 8.94 |
| 2025-07-18 | 27.83 | 28.02 | 0.12 | 0.43 | 26246.03 | 7339.44 | 7.44 |
| 2025-07-17 | 27.57 | 27.90 | 0.39 | 1.42 | 23366.40 | 6492.60 | 6.62 |
| 2025-07-16 | 27.41 | 27.51 | 0.16 | 0.59 | 25159.20 | 6900.13 | 7.13 |
| 2025-07-15 | 27.62 | 27.35 | 0.08 | 0.29 | 43137.80 | 11869.33 | 12.23 |
| 2025-07-14 | 26.60 | 27.27 | 0.95 | 3.61 | 31709.90 | 8570.98 | 8.99 |
| 2025-07-11 | 26.72 | 26.32 | -0.51 | -1.90 | 20670.20 | 5445.58 | 5.86 |
| 2025-07-10 | 26.29 | 26.83 | 0.43 | 1.63 | 23175.00 | 6186.96 | 6.57 |
| 2025-07-09 | 26.49 | 26.40 | -0.06 | -0.23 | 13627.60 | 3608.46 | 3.86 |
| 2025-07-08 | 26.24 | 26.46 | 0.24 | 0.92 | 14866.81 | 3922.85 | 4.21 |
| 2025-07-07 | 25.97 | 26.22 | 0.25 | 0.96 | 11355.67 | 2958.88 | 3.22 |
| 2025-07-04 | 26.43 | 25.97 | -0.46 | -1.74 | 12985.20 | 3386.53 | 3.68 |
| 2025-07-03 | 26.20 | 26.43 | 0.32 | 1.23 | 17819.18 | 4679.98 | 5.05 |
| 2025-07-02 | 26.39 | 26.11 | -0.15 | -0.57 | 14735.20 | 3851.56 | 4.18 |
| 2025-07-01 | 26.43 | 26.26 | -0.19 | -0.72 | 16755.80 | 4400.17 | 4.75 |
| 2025-06-30 | 26.59 | 26.45 | -0.04 | -0.15 | 17413.40 | 4602.13 | 4.94 |
| 2025-06-27 | 26.36 | 26.49 | 0.30 | 1.15 | 20961.80 | 5532.52 | 5.94 |
| 2025-06-26 | 26.43 | 26.19 | 0.00 | 0.00 | 15790.00 | 4139.40 | 4.48 |
| 2025-06-25 | 26.33 | 26.19 | -0.08 | -0.31 | 22738.00 | 5955.37 | 6.45 |
| 2025-06-24 | 25.48 | 26.27 | 0.97 | 3.83 | 31931.00 | 8349.58 | 9.05 |
| 2025-06-23 | 24.59 | 25.30 | 0.68 | 2.76 | 11926.71 | 2980.58 | 3.38 |
| 2025-06-20 | 24.90 | 24.62 | -0.28 | -1.12 | 10993.00 | 2715.64 | 3.12 |
| 2025-06-19 | 25.42 | 24.90 | -0.52 | -2.05 | 14611.21 | 3682.26 | 4.14 |
| 2025-06-18 | 25.02 | 25.42 | 0.30 | 1.19 | 16166.00 | 4059.08 | 4.58 |
| 2025-06-17 | 25.23 | 25.12 | -0.10 | -0.40 | 11021.40 | 2762.38 | 3.12 |
| 2025-06-16 | 24.99 | 25.22 | 0.08 | 0.32 | 15756.00 | 3972.10 | 4.47 |
| 2025-06-13 | 25.75 | 25.14 | -0.68 | -2.63 | 19222.80 | 4863.68 | 5.45 |
| 2025-06-12 | 25.52 | 25.82 | 0.30 | 1.18 | 22900.11 | 5894.82 | 6.49 |
| 2025-06-11 | 25.40 | 25.52 | 0.12 | 0.47 | 21584.00 | 5530.96 | 6.12 |
| 2025-06-10 | 25.34 | 25.40 | 0.01 | 0.04 | 25054.54 | 6332.54 | 7.10 |
| 2025-06-09 | 25.15 | 25.39 | 0.42 | 1.68 | 19548.10 | 4918.65 | 5.54 |
| 2025-06-06 | 24.80 | 24.97 | 0.25 | 1.01 | 14437.70 | 3592.08 | 4.09 |
| 2025-06-05 | 25.17 | 25.02 | -0.05 | -0.20 | 14040.90 | 3507.43 | 3.98 |
| 2025-06-04 | 25.08 | 25.07 | -0.01 | -0.04 | 15228.00 | 3829.36 | 4.32 |
| 2025-06-03 | 24.99 | 25.08 | -0.03 | -0.12 | 21654.81 | 5435.10 | 6.14 |
| 2025-05-30 | 25.70 | 25.11 | -0.75 | -2.90 | 28171.81 | 7169.48 | 7.99 |
| 2025-05-29 | 25.05 | 25.86 | 0.87 | 3.48 | 50012.00 | 12994.33 | 14.18 |
| 2025-05-28 | 24.80 | 24.99 | 0.10 | 0.40 | 10089.01 | 2518.95 | 2.86 |
| 2025-05-27 | 24.81 | 24.89 | -0.04 | -0.16 | 9832.00 | 2442.10 | 2.79 |
| 2025-05-26 | 24.68 | 24.93 | 0.24 | 0.97 | 12088.00 | 3006.90 | 3.43 |
| 2025-05-23 | 24.68 | 24.69 | 0.01 | 0.04 | 23162.60 | 5795.91 | 6.57 |
| 2025-05-22 | 24.80 | 24.68 | -0.25 | -1.00 | 13294.40 | 3311.84 | 3.77 |
| 2025-05-21 | 25.01 | 24.93 | -0.21 | -0.84 | 13836.80 | 3452.31 | 3.92 |
| 2025-05-20 | 25.04 | 25.14 | 0.14 | 0.56 | 11653.52 | 2913.36 | 3.30 |
| 2025-05-19 | 25.00 | 25.00 | 0.14 | 0.56 | 15306.00 | 3811.23 | 4.34 |
| 2025-05-16 | 24.41 | 24.86 | 0.34 | 1.39 | 14116.81 | 3510.04 | 4.00 |
| 2025-05-15 | 24.38 | 24.52 | 0.10 | 0.41 | 12832.61 | 3129.52 | 3.64 |
| 2025-05-14 | 24.70 | 24.42 | -0.28 | -1.13 | 18176.00 | 4460.96 | 5.15 |
| 2025-05-13 | 25.14 | 24.70 | -0.29 | -1.16 | 18784.80 | 4657.21 | 5.33 |
| 2025-05-12 | 25.26 | 24.99 | 0.17 | 0.69 | 16146.60 | 4044.27 | 4.58 |
| 2025-05-09 | 24.99 | 24.82 | -0.27 | -1.08 | 14478.40 | 3603.97 | 4.10 |
| 2025-05-08 | 24.52 | 25.09 | 0.51 | 2.08 | 18557.60 | 4649.35 | 5.26 |
| 2025-05-07 | 24.80 | 24.58 | -0.11 | -0.45 | 25939.10 | 6409.40 | 7.35 |
| 2025-05-06 | 23.61 | 24.69 | 1.01 | 4.27 | 28520.21 | 6932.89 | 8.09 |
| 2025-04-30 | 23.16 | 23.68 | 1.02 | 4.50 | 25465.80 | 5970.80 | 7.22 |
| 2025-04-29 | 21.85 | 22.66 | 0.63 | 2.86 | 25359.20 | 5717.69 | 7.19 |
| 2025-04-28 | 22.12 | 22.03 | -0.07 | -0.32 | 11789.00 | 2585.61 | 3.34 |
| 2025-04-25 | 22.09 | 22.10 | -0.08 | -0.36 | 8249.00 | 1824.43 | 2.34 |
| 2025-04-24 | 22.32 | 22.18 | -0.13 | -0.58 | 13400.40 | 2982.73 | 3.80 |
| 2025-04-23 | 21.85 | 22.31 | 0.60 | 2.76 | 16094.20 | 3572.16 | 4.56 |
| 2025-04-22 | 21.80 | 21.71 | 0.12 | 0.56 | 9710.00 | 2110.12 | 2.75 |
| 2025-04-21 | 21.33 | 21.59 | 0.26 | 1.22 | 9626.00 | 2068.36 | 2.73 |
| 2025-04-18 | 21.25 | 21.33 | 0.11 | 0.52 | 9557.00 | 2029.81 | 2.71 |
| 2025-04-17 | 20.98 | 21.22 | 0.04 | 0.19 | 11519.19 | 2455.15 | 3.27 |
| 2025-04-16 | 21.88 | 21.18 | -0.60 | -2.76 | 16157.00 | 3431.21 | 4.58 |
| 2025-04-15 | 21.77 | 21.78 | 0.00 | 0.00 | 9295.00 | 2020.16 | 2.64 |
| 2025-04-14 | 21.53 | 21.78 | 0.56 | 2.64 | 16691.00 | 3633.47 | 4.73 |
| 2025-04-11 | 20.71 | 21.22 | 0.27 | 1.29 | 18179.81 | 3838.96 | 5.15 |
| 2025-04-10 | 20.63 | 20.95 | 0.70 | 3.46 | 23991.91 | 5056.16 | 6.80 |
| 2025-04-09 | 19.68 | 20.25 | 0.15 | 0.75 | 35158.00 | 6852.70 | 9.97 |
| 2025-04-08 | 20.88 | 20.10 | -1.19 | -5.59 | 44001.19 | 8757.33 | 12.47 |
| 2025-04-07 | 22.40 | 21.29 | -2.37 | -10.02 | 11536.00 | 2473.17 | 3.27 |
| 2025-04-03 | 23.64 | 23.66 | -0.31 | -1.29 | 15258.00 | 3627.86 | 4.33 |
| 2025-04-02 | 23.63 | 23.97 | 0.36 | 1.53 | 14986.00 | 3606.88 | 4.25 |
| 2025-04-01 | 23.53 | 23.61 | 0.12 | 0.51 | 15524.00 | 3697.34 | 4.40 |
| 2025-03-31 | 23.38 | 23.49 | -0.11 | -0.47 | 18674.80 | 4324.71 | 5.29 |
| 2025-03-28 | 23.96 | 23.60 | -0.48 | -1.99 | 18197.60 | 4345.03 | 5.16 |
| 2025-03-27 | 24.57 | 24.08 | -0.48 | -1.95 | 20641.01 | 4977.77 | 5.85 |
| 2025-03-26 | 24.10 | 24.56 | 0.50 | 2.08 | 22090.00 | 5423.56 | 6.26 |
| 2025-03-25 | 24.51 | 24.06 | -0.35 | -1.43 | 21001.01 | 5089.42 | 5.95 |
| 2025-03-24 | 25.74 | 24.41 | -1.41 | -5.46 | 33176.40 | 8177.59 | 9.41 |
| 2025-03-21 | 26.50 | 25.82 | -0.88 | -3.30 | 29204.00 | 7578.52 | 8.28 |
| 2025-03-20 | 26.09 | 26.70 | 0.66 | 2.54 | 38809.01 | 10335.68 | 11.00 |
| 2025-03-19 | 25.95 | 26.04 | 0.01 | 0.04 | 20625.00 | 5379.08 | 5.85 |
| 2025-03-18 | 25.79 | 26.03 | 0.32 | 1.25 | 28026.01 | 7292.57 | 7.95 |
| 2025-03-17 | 25.40 | 25.71 | 0.21 | 0.82 | 22421.40 | 5756.89 | 6.36 |
| 2025-03-14 | 25.37 | 25.50 | 0.19 | 0.75 | 19999.41 | 5038.17 | 5.67 |
| 2025-03-13 | 25.75 | 25.31 | -0.44 | -1.71 | 20509.20 | 5186.13 | 5.81 |
| 2025-03-12 | 26.03 | 25.75 | -0.19 | -0.73 | 18539.29 | 4787.92 | 5.26 |
| 2025-03-11 | 25.70 | 25.94 | 0.09 | 0.35 | 27119.60 | 6999.84 | 7.69 |
| 2025-03-10 | 25.86 | 25.85 | 0.08 | 0.31 | 21961.80 | 5656.41 | 6.23 |
| 2025-03-07 | 25.49 | 25.77 | 0.08 | 0.31 | 25478.00 | 6559.77 | 7.22 |
| 2025-03-06 | 25.62 | 25.69 | 0.20 | 0.79 | 36013.00 | 9306.49 | 10.21 |
| 2025-03-05 | 24.49 | 25.49 | 0.90 | 3.66 | 40993.41 | 10359.46 | 11.62 |
| 2025-03-04 | 23.97 | 24.59 | 0.62 | 2.59 | 17259.20 | 4208.38 | 4.89 |
| 2025-03-03 | 23.97 | 23.97 | 0.00 | 0.00 | 22705.40 | 5522.84 | 6.44 |
| 2025-02-28 | 25.17 | 23.97 | -1.09 | -4.35 | 22749.00 | 5547.16 | 6.45 |
| 2025-02-27 | 25.36 | 25.06 | -0.40 | -1.57 | 24083.00 | 6022.65 | 6.83 |
日K线
周K线
月K线
