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 | 51.93 |
| 涨跌额/元 | 4.72 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 51.93 |
| 卖出/元 | 0.00 |
| 昨收/元 | 47.21 |
| 今开/元 | 49.88 |
| 最高/元 | 51.93 |
| 最低/元 | 47.60 |
| 成交量/手 | 26661.50 |
| 成交额/万 | 13426.84 |
| 股净值/元 | 34.62 |
| 市净率 | 2.47 |
| 总市值/万 | 321966.00 |
| 流通值/万 | 80491.50 |
| 换手率/% | 17.20 |
| 入市日期 | 2023-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 49.88 | 51.93 | 4.72 | 10.00 | 26661.50 | 13426.84 | 17.20 |
| 2024-09-27 | 45.00 | 47.21 | 2.62 | 5.88 | 17761.81 | 8163.81 | 11.46 |
| 2024-09-26 | 42.31 | 44.59 | 1.89 | 4.43 | 17365.29 | 7627.11 | 11.20 |
| 2024-09-25 | 42.21 | 42.70 | 0.65 | 1.55 | 12527.15 | 5377.55 | 8.08 |
| 2024-09-24 | 40.83 | 42.05 | 1.53 | 3.78 | 9961.37 | 4115.15 | 6.43 |
| 2024-09-23 | 40.36 | 40.52 | 0.16 | 0.40 | 4597.14 | 1865.09 | 2.97 |
| 2024-09-20 | 40.87 | 40.36 | -0.39 | -0.96 | 4923.15 | 1993.82 | 3.18 |
| 2024-09-19 | 40.68 | 40.75 | 0.42 | 1.04 | 7067.64 | 2877.60 | 4.56 |
| 2024-09-18 | 41.60 | 40.33 | -0.86 | -2.09 | 6191.25 | 2499.09 | 3.99 |
| 2024-09-13 | 41.95 | 41.19 | -0.77 | -1.84 | 6125.84 | 2542.37 | 3.95 |
| 2024-09-12 | 43.60 | 41.96 | -1.64 | -3.76 | 8760.26 | 3747.32 | 5.65 |
| 2024-09-11 | 44.01 | 43.60 | -0.85 | -1.91 | 4217.21 | 1851.68 | 2.72 |
| 2024-09-10 | 44.20 | 44.45 | 0.43 | 0.98 | 4351.64 | 1906.33 | 2.81 |
| 2024-09-09 | 44.00 | 44.02 | -0.09 | -0.20 | 3401.69 | 1494.57 | 2.19 |
| 2024-09-06 | 45.61 | 44.11 | -1.44 | -3.16 | 5967.18 | 2659.06 | 3.85 |
| 2024-09-05 | 45.55 | 45.55 | 0.10 | 0.22 | 3662.84 | 1671.29 | 2.36 |
| 2024-09-04 | 45.04 | 45.45 | -0.13 | -0.29 | 3477.64 | 1578.93 | 2.24 |
| 2024-09-03 | 45.80 | 45.58 | 0.37 | 0.82 | 4300.00 | 1961.86 | 2.77 |
| 2024-09-02 | 47.00 | 45.21 | -1.82 | -3.87 | 7048.20 | 3246.59 | 4.55 |
| 2024-08-30 | 46.69 | 47.03 | 0.34 | 0.73 | 9750.88 | 4590.84 | 6.29 |
| 2024-08-29 | 45.50 | 46.69 | 0.81 | 1.77 | 7995.12 | 3731.43 | 5.16 |
| 2024-08-28 | 44.96 | 45.88 | 0.71 | 1.57 | 6644.92 | 3048.49 | 4.29 |
| 2024-08-27 | 46.17 | 45.17 | -1.07 | -2.31 | 4981.74 | 2280.03 | 3.21 |
| 2024-08-26 | 45.85 | 46.24 | 0.76 | 1.67 | 5918.57 | 2723.68 | 3.82 |
| 2024-08-23 | 45.00 | 45.48 | -1.39 | -2.97 | 8212.49 | 3712.81 | 5.30 |
| 2024-08-22 | 49.05 | 46.87 | -2.61 | -5.28 | 11216.67 | 5349.17 | 7.24 |
| 2024-08-21 | 48.97 | 49.48 | -0.03 | -0.06 | 8637.21 | 4284.73 | 5.57 |
| 2024-08-20 | 49.01 | 49.51 | 0.01 | 0.02 | 6904.97 | 3381.77 | 4.45 |
| 2024-08-19 | 51.14 | 49.50 | -1.64 | -3.21 | 7550.64 | 3802.37 | 4.87 |
| 2024-08-16 | 50.70 | 51.14 | 0.18 | 0.35 | 6948.64 | 3563.33 | 4.48 |
| 2024-08-15 | 50.37 | 50.96 | 0.58 | 1.15 | 7809.92 | 3985.57 | 5.04 |
| 2024-08-14 | 50.30 | 50.38 | -0.17 | -0.34 | 4255.56 | 2149.27 | 2.75 |
| 2024-08-13 | 50.80 | 50.55 | 0.05 | 0.10 | 5684.64 | 2866.35 | 3.67 |
| 2024-08-12 | 50.01 | 50.50 | 0.22 | 0.44 | 8342.00 | 4224.84 | 5.38 |
| 2024-08-09 | 50.89 | 50.28 | -0.57 | -1.12 | 4819.37 | 2450.21 | 3.11 |
| 2024-08-08 | 51.70 | 50.85 | -1.30 | -2.49 | 8990.28 | 4584.86 | 5.80 |
| 2024-08-07 | 54.11 | 52.15 | -2.03 | -3.75 | 11962.00 | 6332.15 | 7.72 |
| 2024-08-06 | 53.51 | 54.18 | 1.46 | 2.77 | 15590.16 | 8429.57 | 10.06 |
| 2024-08-05 | 52.49 | 52.72 | -0.34 | -0.64 | 13246.81 | 7077.54 | 8.55 |
| 2024-08-02 | 53.20 | 53.06 | -0.24 | -0.45 | 10057.63 | 5338.08 | 6.49 |
| 2024-08-01 | 53.23 | 53.30 | 0.02 | 0.04 | 14094.31 | 7535.76 | 9.09 |
| 2024-07-31 | 50.27 | 53.28 | 3.01 | 5.99 | 23018.00 | 12142.55 | 14.85 |
| 2024-07-30 | 50.30 | 50.27 | 0.20 | 0.40 | 7773.76 | 3915.35 | 5.02 |
| 2024-07-29 | 50.30 | 50.07 | -0.28 | -0.56 | 5221.58 | 2612.57 | 3.37 |
| 2024-07-26 | 48.62 | 50.35 | 1.77 | 3.64 | 9655.03 | 4821.06 | 6.23 |
| 2024-07-25 | 48.00 | 48.58 | 0.21 | 0.43 | 5492.63 | 2667.76 | 3.54 |
| 2024-07-24 | 47.85 | 48.37 | -0.41 | -0.84 | 6578.23 | 3195.71 | 4.24 |
| 2024-07-23 | 50.65 | 48.78 | -1.23 | -2.46 | 7832.03 | 3919.25 | 5.05 |
| 2024-07-22 | 49.70 | 50.01 | 0.50 | 1.01 | 5206.76 | 2598.00 | 3.36 |
| 2024-07-19 | 48.50 | 49.51 | 0.69 | 1.41 | 7322.59 | 3615.61 | 4.72 |
| 2024-07-18 | 48.82 | 48.82 | -0.20 | -0.41 | 8864.16 | 4264.91 | 5.72 |
| 2024-07-17 | 50.13 | 49.02 | -1.13 | -2.25 | 6861.82 | 3387.44 | 4.43 |
| 2024-07-16 | 49.80 | 50.15 | 0.35 | 0.70 | 5353.80 | 2665.72 | 3.45 |
| 2024-07-15 | 50.50 | 49.80 | -0.70 | -1.39 | 6050.19 | 3007.68 | 3.90 |
| 2024-07-12 | 51.15 | 50.50 | -0.73 | -1.43 | 7296.48 | 3698.74 | 4.71 |
| 2024-07-11 | 51.00 | 51.23 | 1.08 | 2.15 | 9642.59 | 4936.74 | 6.22 |
| 2024-07-10 | 49.98 | 50.15 | -0.10 | -0.20 | 9928.16 | 5024.00 | 6.41 |
| 2024-07-09 | 48.59 | 50.25 | 1.37 | 2.80 | 11977.77 | 5886.27 | 7.73 |
| 2024-07-08 | 51.00 | 48.88 | -2.64 | -5.12 | 11502.67 | 5707.81 | 7.42 |
| 2024-07-05 | 52.26 | 51.52 | -2.03 | -3.79 | 14588.38 | 7442.53 | 9.41 |
| 2024-07-04 | 53.73 | 53.55 | 0.59 | 1.11 | 17931.64 | 9786.19 | 11.57 |
| 2024-07-03 | 53.98 | 52.96 | -0.82 | -1.53 | 6286.26 | 3340.24 | 4.06 |
| 2024-07-02 | 54.50 | 53.78 | -0.88 | -1.61 | 7077.11 | 3814.70 | 4.57 |
| 2024-07-01 | 53.80 | 54.66 | 0.67 | 1.24 | 9696.37 | 5200.08 | 6.26 |
| 2024-06-28 | 53.80 | 53.99 | 0.02 | 0.04 | 10469.74 | 5683.58 | 6.75 |
| 2024-06-27 | 55.00 | 53.97 | -1.29 | -2.33 | 9811.13 | 5404.24 | 6.33 |
| 2024-06-26 | 53.00 | 55.26 | 1.71 | 3.19 | 12661.20 | 6860.98 | 8.17 |
| 2024-06-25 | 53.01 | 53.55 | 0.83 | 1.57 | 14043.68 | 7613.17 | 9.06 |
| 2024-06-24 | 55.94 | 52.72 | -3.39 | -6.04 | 12470.27 | 6744.63 | 8.05 |
| 2024-06-21 | 55.80 | 56.11 | -0.06 | -0.11 | 7403.35 | 4143.38 | 4.78 |
| 2024-06-20 | 58.01 | 56.17 | -2.30 | -3.93 | 11720.55 | 6720.05 | 7.56 |
| 2024-06-19 | 58.81 | 58.47 | -0.32 | -0.54 | 11422.90 | 6679.77 | 7.37 |
| 2024-06-18 | 57.53 | 58.79 | 1.27 | 2.21 | 15221.94 | 8913.59 | 9.82 |
| 2024-06-17 | 56.97 | 57.52 | -0.34 | -0.59 | 9715.35 | 5588.88 | 6.27 |
| 2024-06-14 | 58.95 | 57.86 | -2.06 | -3.44 | 19199.47 | 11141.74 | 12.39 |
| 2024-06-13 | 57.88 | 59.92 | 0.68 | 1.15 | 30150.30 | 17893.14 | 19.45 |
| 2024-06-12 | 55.02 | 59.24 | 3.60 | 6.47 | 36673.59 | 21896.31 | 23.66 |
| 2024-06-11 | 54.00 | 55.64 | 0.67 | 1.22 | 12537.20 | 6742.49 | 8.09 |
| 2024-06-07 | 55.00 | 54.97 | 0.67 | 1.23 | 12049.34 | 6672.75 | 7.77 |
| 2024-06-06 | 57.25 | 54.30 | -2.85 | -4.99 | 16649.28 | 9252.70 | 10.74 |
| 2024-06-05 | 58.05 | 57.15 | -1.85 | -3.14 | 14472.54 | 8410.45 | 9.34 |
| 2024-06-04 | 60.88 | 59.00 | -2.19 | -3.58 | 22973.04 | 13620.79 | 14.82 |
| 2024-06-03 | 60.02 | 61.19 | 1.31 | 2.19 | 28920.21 | 17745.37 | 18.66 |
| 2024-05-31 | 59.29 | 60.52 | 1.53 | 2.59 | 19977.20 | 12126.36 | 12.89 |
| 2024-05-30 | 57.81 | 58.99 | 0.63 | 1.08 | 13196.86 | 7726.89 | 8.51 |
| 2024-05-29 | 57.19 | 58.36 | 1.18 | 2.06 | 12669.13 | 7367.39 | 8.17 |
| 2024-05-28 | 57.29 | 57.18 | -0.53 | -0.92 | 8206.61 | 4710.98 | 5.29 |
| 2024-05-27 | 56.72 | 57.71 | 1.05 | 1.85 | 14384.71 | 8107.04 | 9.28 |
| 2024-05-24 | 59.05 | 56.66 | -3.39 | -5.65 | 20242.44 | 11622.25 | 13.06 |
| 2024-05-23 | 60.80 | 60.05 | -1.18 | -1.93 | 21647.12 | 13214.03 | 13.97 |
| 2024-05-22 | 58.96 | 61.23 | 2.57 | 4.38 | 21882.43 | 13241.81 | 14.12 |
| 2024-05-21 | 59.20 | 58.66 | -0.79 | -1.33 | 9176.81 | 5373.05 | 5.92 |
| 2024-05-20 | 60.00 | 59.45 | -0.14 | -0.24 | 9864.62 | 5862.15 | 6.36 |
| 2024-05-17 | 58.44 | 59.59 | 0.81 | 1.38 | 11146.74 | 6595.29 | 7.19 |
| 2024-05-16 | 58.18 | 58.78 | 0.90 | 1.56 | 14812.34 | 8758.83 | 9.56 |
| 2024-05-15 | 59.16 | 57.88 | -1.04 | -1.77 | 11379.19 | 6658.51 | 7.49 |
| 2024-05-14 | 59.99 | 58.92 | 1.02 | 1.76 | 16244.70 | 9798.15 | 10.70 |
| 2024-05-13 | 60.81 | 57.90 | -3.35 | -5.47 | 13463.34 | 7847.98 | 8.87 |
| 2024-05-10 | 61.72 | 61.25 | -0.34 | -0.55 | 16692.00 | 10116.27 | 10.99 |
| 2024-05-09 | 61.19 | 61.59 | 0.48 | 0.79 | 8436.49 | 5196.13 | 5.56 |
日K线
周K线
月K线
