汇绿生态(001267)股票信息
| 股票代码 | 001267 |
| 股票名称 | 汇绿生态 |
| 最新价/元 | 6.28 |
| 涨跌额/元 | 0.51 |
| 涨跌幅/% | 8.84 |
| 买入/元 | 6.27 |
| 卖出/元 | 6.28 |
| 昨收/元 | 5.77 |
| 今开/元 | 6.05 |
| 最高/元 | 6.35 |
| 最低/元 | 5.83 |
| 成交量/手 | 364675.04 |
| 成交额/万 | 22383.33 |
| 股净值/元 | 89.71 |
| 市净率 | 3.25 |
| 总市值/万 | 489570.86 |
| 流通值/万 | 227961.66 |
| 换手率/% | 10.05 |
| 入市日期 | 2021-11-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
汇绿生态(001267)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 | 6.05 | 6.28 | 0.51 | 8.84 | 364675.04 | 22383.33 | 10.05 |
| 2024-09-27 | 5.50 | 5.77 | 0.35 | 6.46 | 287801.10 | 16394.54 | 7.93 |
| 2024-09-26 | 5.17 | 5.42 | 0.21 | 4.03 | 226570.58 | 12042.55 | 6.24 |
| 2024-09-25 | 4.96 | 5.21 | 0.27 | 5.47 | 286310.87 | 14946.51 | 7.89 |
| 2024-09-24 | 4.87 | 4.94 | 0.11 | 2.28 | 122279.00 | 6000.89 | 3.37 |
| 2024-09-23 | 4.88 | 4.83 | -0.09 | -1.83 | 83812.00 | 4065.37 | 2.31 |
| 2024-09-20 | 4.90 | 4.92 | -0.01 | -0.20 | 112267.00 | 5507.35 | 3.09 |
| 2024-09-19 | 4.95 | 4.93 | -0.02 | -0.40 | 162533.50 | 8051.94 | 4.48 |
| 2024-09-18 | 5.09 | 4.95 | -0.10 | -1.98 | 241783.00 | 12193.84 | 6.66 |
| 2024-09-13 | 4.86 | 5.05 | 0.32 | 6.77 | 421121.50 | 21256.95 | 11.60 |
| 2024-09-12 | 5.04 | 4.73 | -0.32 | -6.34 | 364089.50 | 17612.11 | 10.03 |
| 2024-09-11 | 5.02 | 5.05 | -0.53 | -9.50 | 522625.50 | 27011.57 | 14.40 |
| 2024-09-10 | 6.20 | 5.58 | -0.62 | -10.00 | 372010.00 | 21873.85 | 10.25 |
| 2024-09-09 | 5.99 | 6.20 | 0.21 | 3.51 | 177210.46 | 10889.89 | 4.88 |
| 2024-09-06 | 6.10 | 5.99 | -0.11 | -1.80 | 69624.00 | 4203.48 | 1.92 |
| 2024-09-05 | 5.90 | 6.10 | 0.18 | 3.04 | 104817.44 | 6391.65 | 2.89 |
| 2024-09-04 | 5.99 | 5.92 | -0.10 | -1.66 | 57397.98 | 3423.51 | 1.58 |
| 2024-09-03 | 5.98 | 6.02 | 0.05 | 0.84 | 48099.98 | 2879.11 | 1.33 |
| 2024-09-02 | 6.00 | 5.97 | -0.05 | -0.83 | 76036.00 | 4584.00 | 2.09 |
| 2024-08-30 | 5.90 | 6.02 | 0.09 | 1.52 | 81885.00 | 4931.31 | 2.26 |
| 2024-08-29 | 5.91 | 5.93 | 0.02 | 0.34 | 66188.50 | 3903.07 | 1.82 |
| 2024-08-28 | 5.82 | 5.91 | 0.12 | 2.07 | 88084.00 | 5198.68 | 2.43 |
| 2024-08-27 | 5.73 | 5.79 | -0.11 | -1.86 | 60448.00 | 3525.73 | 1.67 |
| 2024-08-26 | 5.91 | 5.90 | -0.05 | -0.84 | 63902.20 | 3768.92 | 1.76 |
| 2024-08-23 | 5.82 | 5.95 | 0.13 | 2.23 | 88106.50 | 5215.29 | 2.43 |
| 2024-08-22 | 6.08 | 5.82 | -0.23 | -3.80 | 115512.00 | 6857.51 | 3.18 |
| 2024-08-21 | 6.04 | 6.05 | 0.01 | 0.17 | 109922.36 | 6749.97 | 3.03 |
| 2024-08-20 | 6.06 | 6.04 | -0.04 | -0.66 | 97899.25 | 5897.80 | 2.70 |
| 2024-08-19 | 6.14 | 6.08 | -0.06 | -0.98 | 187196.16 | 11459.78 | 5.16 |
| 2024-08-16 | 5.84 | 6.14 | 0.27 | 4.60 | 228223.60 | 13974.27 | 6.29 |
| 2024-08-15 | 5.78 | 5.87 | 0.08 | 1.38 | 123926.50 | 7256.26 | 3.41 |
| 2024-08-14 | 5.78 | 5.79 | 0.04 | 0.70 | 132261.41 | 7646.65 | 3.64 |
| 2024-08-13 | 5.78 | 5.75 | 0.06 | 1.05 | 106541.50 | 6126.05 | 2.93 |
| 2024-08-12 | 5.71 | 5.69 | -0.02 | -0.35 | 113386.00 | 6473.12 | 3.12 |
| 2024-08-09 | 5.65 | 5.71 | 0.08 | 1.42 | 113579.56 | 6567.16 | 3.13 |
| 2024-08-08 | 5.79 | 5.63 | -0.17 | -2.93 | 89711.00 | 5073.86 | 2.47 |
| 2024-08-07 | 5.75 | 5.80 | 0.10 | 1.75 | 130272.06 | 7572.56 | 3.59 |
| 2024-08-06 | 5.58 | 5.70 | 0.19 | 3.45 | 107312.50 | 6033.50 | 2.95 |
| 2024-08-05 | 5.60 | 5.51 | -0.10 | -1.78 | 116723.00 | 6488.66 | 3.21 |
| 2024-08-02 | 5.80 | 5.61 | -0.29 | -4.92 | 172047.00 | 9805.91 | 4.74 |
| 2024-08-01 | 5.95 | 5.90 | -0.02 | -0.34 | 187524.00 | 11120.66 | 5.16 |
| 2024-07-31 | 5.84 | 5.92 | 0.04 | 0.68 | 221548.00 | 12967.15 | 6.10 |
| 2024-07-30 | 5.67 | 5.88 | 0.22 | 3.89 | 339016.40 | 19656.09 | 9.33 |
| 2024-07-29 | 5.38 | 5.66 | 0.37 | 6.99 | 335061.00 | 18686.19 | 9.22 |
| 2024-07-26 | 5.20 | 5.29 | 0.06 | 1.15 | 96926.60 | 5116.37 | 2.67 |
| 2024-07-25 | 5.35 | 5.23 | -0.17 | -3.15 | 133801.60 | 7076.17 | 3.68 |
| 2024-07-24 | 5.23 | 5.40 | 0.12 | 2.27 | 172724.00 | 9203.61 | 4.75 |
| 2024-07-23 | 5.47 | 5.28 | -0.19 | -3.47 | 186319.68 | 10016.95 | 5.13 |
| 2024-07-22 | 5.14 | 5.47 | 0.25 | 4.79 | 266351.25 | 14270.88 | 7.33 |
| 2024-07-19 | 5.14 | 5.22 | 0.04 | 0.77 | 161550.37 | 8493.79 | 4.45 |
| 2024-07-18 | 5.28 | 5.18 | -0.15 | -2.81 | 232207.88 | 11965.93 | 6.39 |
| 2024-07-17 | 5.60 | 5.33 | -0.35 | -6.16 | 311191.87 | 16928.13 | 8.57 |
| 2024-07-16 | 5.15 | 5.68 | 0.52 | 10.08 | 449516.38 | 24561.44 | 12.37 |
| 2024-07-15 | 5.53 | 5.16 | -0.35 | -6.35 | 214138.50 | 11242.76 | 5.89 |
| 2024-07-12 | 5.83 | 5.51 | -0.22 | -3.84 | 188569.00 | 10652.16 | 5.19 |
| 2024-07-11 | 5.52 | 5.73 | 0.25 | 4.56 | 277399.00 | 15737.94 | 7.64 |
| 2024-07-10 | 5.09 | 5.48 | 0.37 | 7.24 | 327484.00 | 17715.90 | 9.01 |
| 2024-07-09 | 5.00 | 5.11 | 0.08 | 1.59 | 142962.73 | 7161.07 | 3.94 |
| 2024-07-08 | 5.06 | 5.03 | -0.04 | -0.79 | 138767.40 | 6953.96 | 3.82 |
| 2024-07-05 | 4.94 | 5.07 | 0.16 | 3.26 | 155759.84 | 7802.10 | 4.29 |
| 2024-07-04 | 5.07 | 4.91 | -0.17 | -3.35 | 166630.00 | 8262.40 | 4.59 |
| 2024-07-03 | 5.23 | 5.08 | -0.17 | -3.24 | 196711.00 | 10139.88 | 5.41 |
| 2024-07-02 | 5.22 | 5.25 | 0.01 | 0.19 | 237481.00 | 12632.00 | 6.54 |
| 2024-07-01 | 5.25 | 5.24 | -0.03 | -0.57 | 202740.00 | 10540.25 | 5.58 |
| 2024-06-28 | 5.33 | 5.27 | -0.09 | -1.68 | 261080.20 | 13827.16 | 7.19 |
| 2024-06-27 | 5.38 | 5.36 | -0.09 | -1.65 | 270384.70 | 14407.65 | 7.44 |
| 2024-06-26 | 5.54 | 5.45 | -0.05 | -0.91 | 319197.28 | 17565.59 | 8.79 |
| 2024-06-25 | 5.65 | 5.50 | -0.16 | -2.83 | 277765.18 | 15620.20 | 7.65 |
| 2024-06-24 | 5.82 | 5.66 | -0.24 | -4.07 | 294685.88 | 17138.91 | 8.11 |
| 2024-06-21 | 5.54 | 5.90 | 0.15 | 2.61 | 423357.55 | 24520.26 | 11.65 |
| 2024-06-20 | 5.79 | 5.75 | -0.04 | -0.69 | 523437.93 | 31283.37 | 14.41 |
| 2024-06-19 | 5.90 | 5.79 | -0.15 | -2.53 | 436782.00 | 24931.78 | 12.02 |
| 2024-06-18 | 6.18 | 5.94 | -0.48 | -7.48 | 602140.94 | 36686.57 | 16.57 |
| 2024-06-17 | 6.09 | 6.42 | 0.30 | 4.90 | 524531.70 | 32816.70 | 14.44 |
| 2024-06-14 | 5.70 | 6.12 | 0.36 | 6.25 | 604586.65 | 36382.06 | 16.64 |
| 2024-06-13 | 5.87 | 5.76 | -0.06 | -1.03 | 393815.43 | 22614.90 | 10.84 |
| 2024-06-12 | 5.34 | 5.82 | 0.53 | 10.02 | 299460.25 | 17048.83 | 8.24 |
| 2024-06-11 | 5.12 | 5.29 | 0.27 | 5.38 | 322305.00 | 16720.87 | 8.87 |
| 2024-06-07 | 4.94 | 5.02 | 0.10 | 2.03 | 166787.50 | 8332.68 | 4.59 |
| 2024-06-06 | 5.14 | 4.92 | -0.23 | -4.47 | 311711.64 | 15545.90 | 8.58 |
| 2024-06-05 | 5.34 | 5.15 | -0.32 | -5.85 | 383982.62 | 20051.17 | 10.57 |
| 2024-06-04 | 4.99 | 5.47 | 0.50 | 10.06 | 480153.56 | 25207.90 | 13.22 |
| 2024-06-03 | 4.94 | 4.97 | 0.10 | 2.05 | 423945.00 | 21296.37 | 11.67 |
| 2024-05-31 | 5.00 | 4.87 | -0.03 | -0.61 | 288322.50 | 14284.19 | 7.94 |
| 2024-05-30 | 5.20 | 4.90 | -0.42 | -7.90 | 431339.40 | 21506.19 | 11.87 |
| 2024-05-29 | 5.71 | 5.36 | -0.38 | -6.62 | 536753.91 | 29426.60 | 14.77 |
| 2024-05-28 | 5.77 | 5.74 | -0.16 | -2.71 | 510605.63 | 29854.90 | 14.06 |
| 2024-05-27 | 5.83 | 5.90 | -0.20 | -3.28 | 791656.79 | 45781.40 | 21.79 |
| 2024-05-24 | 6.40 | 6.10 | -0.20 | -3.18 | 871221.45 | 56494.40 | 23.98 |
| 2024-05-23 | 6.70 | 6.30 | 0.21 | 3.45 | 1083148.96 | 64332.39 | 29.81 |
| 2024-05-22 | 6.09 | 6.09 | 0.55 | 9.93 | 194789.10 | 11847.59 | 5.36 |
| 2024-05-21 | 5.45 | 5.54 | 0.50 | 9.92 | 382321.00 | 20840.69 | 10.52 |
| 2024-05-20 | 5.04 | 5.04 | 0.46 | 10.04 | 113339.76 | 5712.32 | 3.12 |
| 2024-05-17 | 4.50 | 4.58 | 0.18 | 4.09 | 392834.32 | 17814.68 | 10.83 |
| 2024-05-16 | 4.06 | 4.40 | 0.33 | 8.11 | 364983.35 | 15716.87 | 10.06 |
| 2024-05-15 | 3.97 | 4.07 | 0.11 | 2.78 | 101528.60 | 4095.87 | 2.80 |
| 2024-05-14 | 3.92 | 3.96 | 0.05 | 1.28 | 41181.00 | 1626.74 | 1.14 |
| 2024-05-13 | 3.92 | 3.91 | -0.03 | -0.76 | 47645.50 | 1866.03 | 1.31 |
| 2024-05-10 | 3.96 | 3.94 | -0.02 | -0.51 | 46915.50 | 1848.79 | 1.30 |
| 2024-05-09 | 3.93 | 3.96 | 0.04 | 1.02 | 54501.80 | 2159.53 | 1.51 |
日K线
周K线
月K线
