夏厦精密(001306)股票信息
| 股票代码 | 001306 |
| 股票名称 | 夏厦精密 |
| 最新价/元 | 81.40 |
| 涨跌额/元 | 2.49 |
| 涨跌幅/% | 3.16 |
| 买入/元 | 81.39 |
| 卖出/元 | 81.40 |
| 昨收/元 | 78.91 |
| 今开/元 | 78.85 |
| 最高/元 | 84.45 |
| 最低/元 | 77.89 |
| 成交量/手 | 28532.21 |
| 成交额/万 | 23114.21 |
| 股净值/元 | 81.40 |
| 市净率 | 3.79 |
| 总市值/万 | 504680.00 |
| 流通值/万 | 126170.00 |
| 换手率/% | 18.41 |
| 入市日期 | 2023-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
夏厦精密(001306)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 | 78.85 | 81.40 | 2.49 | 3.16 | 28532.21 | 23114.21 | 18.41 |
| 2025-07-22 | 81.50 | 78.91 | -3.14 | -3.83 | 22380.40 | 17931.92 | 14.44 |
| 2025-07-21 | 81.02 | 82.05 | 1.53 | 1.90 | 22487.92 | 18397.21 | 14.51 |
| 2025-07-18 | 81.03 | 80.52 | -1.18 | -1.44 | 20372.08 | 16494.05 | 13.14 |
| 2025-07-17 | 81.60 | 81.70 | 1.46 | 1.82 | 31608.00 | 25677.95 | 20.39 |
| 2025-07-16 | 75.90 | 80.24 | 4.67 | 6.18 | 44822.73 | 35415.24 | 28.92 |
| 2025-07-15 | 75.00 | 75.57 | 0.24 | 0.32 | 13269.31 | 9953.17 | 8.56 |
| 2025-07-14 | 74.17 | 75.33 | 1.55 | 2.10 | 18646.31 | 14001.16 | 12.03 |
| 2025-07-11 | 71.99 | 73.78 | 1.63 | 2.26 | 12196.31 | 8941.38 | 7.87 |
| 2025-07-10 | 72.47 | 72.15 | -1.07 | -1.46 | 8945.00 | 6456.26 | 5.77 |
| 2025-07-09 | 73.90 | 73.22 | -0.08 | -0.11 | 11634.00 | 8636.46 | 7.51 |
| 2025-07-08 | 72.18 | 73.30 | 1.30 | 1.81 | 7311.00 | 5321.48 | 4.72 |
| 2025-07-07 | 71.65 | 72.00 | -0.26 | -0.36 | 5817.22 | 4159.53 | 3.75 |
| 2025-07-04 | 73.35 | 72.26 | -1.31 | -1.78 | 7887.71 | 5716.66 | 5.09 |
| 2025-07-03 | 73.33 | 73.57 | 0.23 | 0.31 | 7747.00 | 5682.80 | 5.00 |
| 2025-07-02 | 74.80 | 73.50 | -1.44 | -1.92 | 8965.41 | 6616.78 | 5.78 |
| 2025-07-01 | 75.88 | 74.94 | -1.00 | -1.32 | 9493.22 | 7121.24 | 6.12 |
| 2025-06-30 | 74.74 | 75.94 | 1.46 | 1.96 | 13836.19 | 10447.60 | 8.93 |
| 2025-06-27 | 74.14 | 74.48 | 0.36 | 0.49 | 9256.00 | 6876.61 | 5.97 |
| 2025-06-26 | 74.55 | 74.12 | -0.43 | -0.58 | 13032.00 | 9743.62 | 8.41 |
| 2025-06-25 | 73.62 | 74.55 | 0.95 | 1.29 | 16209.00 | 12043.85 | 10.46 |
| 2025-06-24 | 71.48 | 73.60 | 3.08 | 4.37 | 17949.76 | 13107.47 | 11.58 |
| 2025-06-23 | 68.86 | 70.52 | 0.48 | 0.69 | 7406.83 | 5193.73 | 4.78 |
| 2025-06-20 | 72.78 | 70.04 | -2.99 | -4.09 | 12539.59 | 8936.22 | 8.09 |
| 2025-06-19 | 72.30 | 73.03 | 0.35 | 0.48 | 15703.64 | 11514.13 | 10.13 |
| 2025-06-18 | 72.20 | 72.68 | 0.25 | 0.35 | 9008.00 | 6506.41 | 5.81 |
| 2025-06-17 | 72.10 | 72.43 | 0.27 | 0.37 | 7039.72 | 5085.06 | 4.54 |
| 2025-06-16 | 71.42 | 72.16 | 0.11 | 0.15 | 7454.00 | 5385.89 | 4.81 |
| 2025-06-13 | 74.50 | 72.05 | -2.30 | -3.09 | 11287.00 | 8223.50 | 7.28 |
| 2025-06-12 | 74.88 | 74.35 | -0.05 | -0.07 | 8645.00 | 6440.21 | 5.58 |
| 2025-06-11 | 73.80 | 74.40 | 0.10 | 0.14 | 11123.00 | 8299.89 | 7.18 |
| 2025-06-10 | 76.53 | 74.30 | -2.23 | -2.91 | 19185.90 | 14261.34 | 12.38 |
| 2025-06-09 | 76.23 | 76.53 | 0.22 | 0.29 | 12760.00 | 9773.10 | 8.23 |
| 2025-06-06 | 75.25 | 76.31 | -0.76 | -0.99 | 18523.19 | 14062.75 | 11.95 |
| 2025-06-05 | 73.15 | 77.07 | 3.93 | 5.37 | 33830.99 | 25734.89 | 21.83 |
| 2025-06-04 | 73.00 | 73.14 | -0.09 | -0.12 | 12152.00 | 8916.99 | 7.84 |
| 2025-06-03 | 73.30 | 73.23 | -0.80 | -1.08 | 9369.99 | 6883.12 | 6.05 |
| 2025-05-30 | 75.50 | 74.03 | -1.86 | -2.45 | 10702.00 | 7969.83 | 6.90 |
| 2025-05-29 | 75.00 | 75.89 | 0.60 | 0.80 | 13720.23 | 10457.91 | 8.85 |
| 2025-05-28 | 75.92 | 75.29 | -0.78 | -1.03 | 8436.00 | 6394.99 | 5.44 |
| 2025-05-27 | 77.40 | 76.07 | -1.38 | -1.78 | 10042.10 | 7665.29 | 6.48 |
| 2025-05-26 | 76.46 | 77.45 | 0.62 | 0.81 | 11499.55 | 8856.79 | 7.42 |
| 2025-05-23 | 77.80 | 76.83 | -0.87 | -1.12 | 15836.86 | 12367.94 | 10.22 |
| 2025-05-22 | 78.82 | 77.70 | -1.61 | -2.03 | 12368.00 | 9716.87 | 7.98 |
| 2025-05-21 | 79.40 | 79.31 | -1.00 | -1.25 | 14365.52 | 11354.35 | 9.27 |
| 2025-05-20 | 80.03 | 80.31 | -0.13 | -0.16 | 13381.00 | 10737.07 | 8.63 |
| 2025-05-19 | 83.03 | 80.44 | -2.54 | -3.06 | 20044.00 | 16063.45 | 12.93 |
| 2025-05-16 | 81.21 | 82.98 | 0.85 | 1.04 | 19300.42 | 16126.08 | 12.45 |
| 2025-05-15 | 83.74 | 82.13 | -1.61 | -1.92 | 17805.42 | 14599.25 | 11.49 |
| 2025-05-14 | 85.15 | 83.74 | -1.41 | -1.66 | 20536.66 | 17318.64 | 13.25 |
| 2025-05-13 | 87.65 | 85.15 | -1.84 | -2.12 | 19528.00 | 16821.05 | 12.60 |
| 2025-05-12 | 86.81 | 86.99 | 0.79 | 0.92 | 22911.64 | 20023.59 | 14.78 |
| 2025-05-09 | 86.26 | 86.20 | -0.80 | -0.92 | 23697.00 | 20204.15 | 15.29 |
| 2025-05-08 | 86.60 | 87.00 | -0.97 | -1.10 | 23856.00 | 20950.15 | 15.39 |
| 2025-05-07 | 90.30 | 87.97 | -2.34 | -2.59 | 35978.11 | 32066.65 | 23.21 |
| 2025-05-06 | 90.00 | 90.31 | 2.31 | 2.63 | 45803.67 | 41383.33 | 29.55 |
| 2025-04-30 | 82.00 | 88.00 | 5.27 | 6.37 | 51284.29 | 43550.74 | 33.09 |
| 2025-04-29 | 78.74 | 82.73 | 3.60 | 4.55 | 50216.42 | 40797.85 | 32.40 |
| 2025-04-28 | 81.75 | 79.13 | -3.22 | -3.91 | 45612.00 | 36453.24 | 29.43 |
| 2025-04-25 | 75.10 | 82.35 | 7.49 | 10.01 | 41097.84 | 32064.28 | 26.51 |
| 2025-04-24 | 74.50 | 74.86 | -0.64 | -0.85 | 27783.28 | 20960.05 | 17.92 |
| 2025-04-23 | 71.44 | 75.50 | 4.54 | 6.40 | 30790.92 | 22925.61 | 19.87 |
| 2025-04-22 | 73.29 | 70.96 | -1.55 | -2.14 | 14320.64 | 10313.42 | 9.24 |
| 2025-04-21 | 70.34 | 72.51 | 1.38 | 1.94 | 14648.00 | 10493.61 | 9.45 |
| 2025-04-18 | 71.31 | 71.13 | -0.39 | -0.55 | 9984.00 | 7084.66 | 6.44 |
| 2025-04-17 | 71.85 | 71.52 | -0.34 | -0.47 | 12448.00 | 8990.46 | 8.03 |
| 2025-04-16 | 73.32 | 71.86 | -2.02 | -2.73 | 16053.00 | 11617.51 | 10.36 |
| 2025-04-15 | 73.63 | 73.88 | 0.26 | 0.35 | 19789.00 | 14576.60 | 12.77 |
| 2025-04-14 | 74.04 | 73.62 | 0.53 | 0.73 | 20103.87 | 14842.14 | 12.97 |
| 2025-04-11 | 70.00 | 73.09 | 1.86 | 2.61 | 30596.18 | 22360.95 | 19.74 |
| 2025-04-10 | 71.05 | 71.23 | 1.43 | 2.05 | 29015.00 | 20933.74 | 18.72 |
| 2025-04-09 | 66.00 | 69.80 | 1.80 | 2.65 | 29071.00 | 19444.42 | 18.76 |
| 2025-04-08 | 69.80 | 68.00 | -0.05 | -0.07 | 30445.31 | 20913.10 | 19.64 |
| 2025-04-07 | 70.21 | 68.05 | -6.96 | -9.28 | 34074.31 | 23848.33 | 21.98 |
| 2025-04-03 | 76.33 | 75.01 | -2.88 | -3.70 | 11296.82 | 8611.74 | 7.29 |
| 2025-04-02 | 77.30 | 77.89 | 0.33 | 0.43 | 13120.64 | 10282.96 | 8.46 |
| 2025-04-01 | 78.47 | 77.56 | -0.17 | -0.22 | 10199.28 | 7919.73 | 6.58 |
| 2025-03-31 | 78.17 | 77.73 | -1.57 | -1.98 | 23386.25 | 17809.53 | 15.09 |
| 2025-03-28 | 80.00 | 79.30 | -1.32 | -1.64 | 13168.00 | 10532.52 | 8.50 |
| 2025-03-27 | 81.25 | 80.62 | -1.36 | -1.66 | 18749.00 | 15317.97 | 12.10 |
| 2025-03-26 | 80.80 | 81.98 | 0.78 | 0.96 | 15260.00 | 12562.67 | 9.85 |
| 2025-03-25 | 82.68 | 81.20 | -2.20 | -2.64 | 17722.64 | 14452.61 | 11.43 |
| 2025-03-24 | 85.86 | 83.40 | -3.39 | -3.91 | 42864.78 | 35083.94 | 27.65 |
| 2025-03-21 | 94.10 | 86.79 | -9.64 | -10.00 | 35682.58 | 31839.50 | 23.02 |
| 2025-03-20 | 98.08 | 96.43 | -3.07 | -3.09 | 25222.27 | 24452.33 | 16.27 |
| 2025-03-19 | 97.50 | 99.50 | 3.00 | 3.11 | 40501.13 | 39879.18 | 26.13 |
| 2025-03-18 | 95.00 | 96.50 | 0.73 | 0.76 | 23416.79 | 22405.90 | 15.11 |
| 2025-03-17 | 95.22 | 95.77 | -0.69 | -0.72 | 25651.51 | 24216.94 | 16.55 |
| 2025-03-14 | 93.00 | 96.46 | 1.63 | 1.72 | 33739.85 | 32008.59 | 21.77 |
| 2025-03-13 | 99.80 | 94.83 | -3.68 | -3.74 | 39028.68 | 37794.66 | 25.18 |
| 2025-03-12 | 101.65 | 98.51 | -3.65 | -3.57 | 36127.70 | 36100.82 | 23.31 |
| 2025-03-11 | 107.99 | 102.16 | -6.66 | -6.12 | 43520.28 | 45265.24 | 28.08 |
| 2025-03-10 | 101.99 | 108.82 | 9.89 | 10.00 | 32984.00 | 34534.19 | 21.28 |
| 2025-03-07 | 94.47 | 98.93 | 3.35 | 3.51 | 38360.55 | 37462.26 | 24.75 |
| 2025-03-06 | 95.55 | 95.58 | -1.42 | -1.46 | 34419.95 | 33164.66 | 22.21 |
| 2025-03-05 | 91.12 | 97.00 | 4.21 | 4.54 | 41197.28 | 39233.50 | 26.58 |
| 2025-03-04 | 90.70 | 92.79 | 2.09 | 2.30 | 34439.44 | 32064.44 | 22.22 |
| 2025-03-03 | 95.34 | 90.70 | -4.52 | -4.75 | 40297.98 | 36970.29 | 26.00 |
| 2025-02-28 | 103.45 | 95.22 | -8.16 | -7.89 | 52445.06 | 51459.12 | 33.84 |
| 2025-02-27 | 93.00 | 103.38 | 9.40 | 10.00 | 68909.87 | 68883.86 | 44.46 |
日K线
周K线
月K线
