恒宝股份(002104)股票信息
| 股票代码 | 002104 |
| 股票名称 | 恒宝股份 |
| 最新价/元 | 6.78 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 10.07 |
| 买入/元 | 6.78 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.16 |
| 今开/元 | 6.54 |
| 最高/元 | 6.78 |
| 最低/元 | 6.33 |
| 成交量/手 | 545796.13 |
| 成交额/万 | 36194.73 |
| 股净值/元 | 30.15 |
| 市净率 | 2.17 |
| 总市值/万 | 477230.74 |
| 流通值/万 | 403626.98 |
| 换手率/% | 9.17 |
| 入市日期 | 2007-01-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
恒宝股份(002104)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 | 6.54 | 6.78 | 0.62 | 10.07 | 545796.13 | 36194.73 | 9.17 |
| 2024-09-27 | 5.99 | 6.16 | 0.25 | 4.23 | 369409.55 | 22484.35 | 6.21 |
| 2024-09-26 | 5.83 | 5.91 | 0.08 | 1.37 | 290724.00 | 16997.29 | 4.88 |
| 2024-09-25 | 5.82 | 5.83 | 0.06 | 1.04 | 364934.68 | 21467.70 | 6.13 |
| 2024-09-24 | 5.55 | 5.77 | 0.26 | 4.72 | 321644.96 | 18140.39 | 5.40 |
| 2024-09-23 | 5.53 | 5.51 | -0.01 | -0.18 | 205066.40 | 11375.84 | 3.44 |
| 2024-09-20 | 5.42 | 5.52 | 0.08 | 1.47 | 247468.76 | 13607.30 | 4.16 |
| 2024-09-19 | 5.31 | 5.44 | 0.18 | 3.42 | 251960.77 | 13557.24 | 4.23 |
| 2024-09-18 | 5.27 | 5.26 | -0.01 | -0.19 | 198009.22 | 10348.45 | 3.33 |
| 2024-09-13 | 5.48 | 5.27 | -0.20 | -3.66 | 297096.87 | 15849.90 | 4.99 |
| 2024-09-12 | 5.46 | 5.47 | 0.02 | 0.37 | 296208.32 | 16236.75 | 4.98 |
| 2024-09-11 | 5.52 | 5.45 | -0.20 | -3.54 | 394749.54 | 21625.76 | 6.63 |
| 2024-09-10 | 5.86 | 5.65 | -0.46 | -7.53 | 762362.69 | 43365.95 | 12.81 |
| 2024-09-09 | 6.66 | 6.11 | -0.27 | -4.23 | 1157649.19 | 75531.88 | 19.45 |
| 2024-09-06 | 6.38 | 6.38 | 0.58 | 10.00 | 158213.91 | 10094.05 | 2.66 |
| 2024-09-05 | 5.32 | 5.80 | 0.53 | 10.06 | 125475.72 | 7234.77 | 2.11 |
| 2024-09-04 | 5.27 | 5.27 | -0.06 | -1.13 | 78717.00 | 4173.84 | 1.32 |
| 2024-09-03 | 5.17 | 5.33 | 0.14 | 2.70 | 101538.69 | 5351.80 | 1.71 |
| 2024-09-02 | 5.26 | 5.19 | -0.07 | -1.33 | 66973.60 | 3505.02 | 1.13 |
| 2024-08-30 | 5.15 | 5.26 | 0.10 | 1.94 | 100168.69 | 5267.39 | 1.68 |
| 2024-08-29 | 5.05 | 5.16 | 0.05 | 0.98 | 72027.19 | 3683.05 | 1.21 |
| 2024-08-28 | 5.03 | 5.11 | 0.05 | 0.99 | 58963.00 | 2988.02 | 0.99 |
| 2024-08-27 | 5.13 | 5.06 | -0.07 | -1.37 | 72363.34 | 3675.21 | 1.22 |
| 2024-08-26 | 5.15 | 5.13 | 0.03 | 0.59 | 54010.00 | 2770.02 | 0.91 |
| 2024-08-23 | 5.04 | 5.10 | 0.03 | 0.59 | 59609.00 | 3034.17 | 1.00 |
| 2024-08-22 | 5.16 | 5.07 | -0.09 | -1.74 | 73133.52 | 3755.40 | 1.23 |
| 2024-08-21 | 5.18 | 5.16 | -0.06 | -1.15 | 68039.10 | 3542.48 | 1.14 |
| 2024-08-20 | 5.30 | 5.22 | -0.10 | -1.88 | 92381.60 | 4851.46 | 1.55 |
| 2024-08-19 | 5.25 | 5.32 | 0.05 | 0.95 | 132205.40 | 7059.54 | 2.22 |
| 2024-08-16 | 5.22 | 5.27 | 0.07 | 1.35 | 154330.40 | 8162.65 | 2.59 |
| 2024-08-15 | 5.06 | 5.20 | 0.12 | 2.36 | 99826.82 | 5166.25 | 1.68 |
| 2024-08-14 | 5.08 | 5.08 | 0.00 | 0.00 | 35766.80 | 1818.81 | 0.60 |
| 2024-08-13 | 5.04 | 5.08 | 0.05 | 0.99 | 39212.00 | 1976.42 | 0.66 |
| 2024-08-12 | 5.07 | 5.03 | -0.06 | -1.18 | 41446.00 | 2091.35 | 0.70 |
| 2024-08-09 | 5.14 | 5.09 | -0.04 | -0.78 | 39695.00 | 2034.66 | 0.67 |
| 2024-08-08 | 5.14 | 5.13 | -0.02 | -0.39 | 52921.00 | 2709.19 | 0.89 |
| 2024-08-07 | 5.09 | 5.15 | 0.06 | 1.18 | 59581.00 | 3064.64 | 1.00 |
| 2024-08-06 | 5.05 | 5.09 | 0.08 | 1.60 | 53484.64 | 2708.89 | 0.90 |
| 2024-08-05 | 5.15 | 5.01 | -0.15 | -2.91 | 88141.00 | 4489.76 | 1.48 |
| 2024-08-02 | 5.25 | 5.16 | -0.12 | -2.27 | 70964.00 | 3703.24 | 1.19 |
| 2024-08-01 | 5.30 | 5.28 | -0.01 | -0.19 | 81578.00 | 4317.17 | 1.37 |
| 2024-07-31 | 5.19 | 5.29 | 0.12 | 2.32 | 97943.35 | 5156.22 | 1.65 |
| 2024-07-30 | 5.14 | 5.17 | -0.01 | -0.19 | 89766.08 | 4633.95 | 1.51 |
| 2024-07-29 | 5.05 | 5.18 | 0.16 | 3.19 | 142322.50 | 7309.51 | 2.39 |
| 2024-07-26 | 4.98 | 5.15 | 0.11 | 2.18 | 76845.98 | 3908.32 | 1.29 |
| 2024-07-25 | 4.97 | 5.04 | 0.12 | 2.44 | 70311.69 | 3513.50 | 1.18 |
| 2024-07-24 | 4.99 | 4.92 | -0.08 | -1.60 | 50456.68 | 2502.42 | 0.85 |
| 2024-07-23 | 5.09 | 5.00 | -0.09 | -1.77 | 51061.68 | 2588.27 | 0.86 |
| 2024-07-22 | 5.04 | 5.09 | 0.06 | 1.19 | 59777.12 | 3039.14 | 1.00 |
| 2024-07-19 | 4.98 | 5.03 | 0.01 | 0.20 | 47952.72 | 2410.65 | 0.81 |
| 2024-07-18 | 5.00 | 5.02 | -0.01 | -0.20 | 74427.40 | 3681.10 | 1.25 |
| 2024-07-17 | 5.11 | 5.03 | -0.08 | -1.57 | 44024.48 | 2229.28 | 0.74 |
| 2024-07-16 | 5.10 | 5.11 | 0.01 | 0.20 | 37220.01 | 1896.18 | 0.63 |
| 2024-07-15 | 5.17 | 5.10 | -0.08 | -1.54 | 44943.03 | 2295.28 | 0.75 |
| 2024-07-12 | 5.24 | 5.18 | -0.06 | -1.15 | 44813.47 | 2325.49 | 0.75 |
| 2024-07-11 | 5.16 | 5.24 | 0.17 | 3.35 | 74027.31 | 3848.87 | 1.24 |
| 2024-07-10 | 5.11 | 5.07 | -0.05 | -0.98 | 56742.65 | 2899.46 | 0.95 |
| 2024-07-09 | 5.01 | 5.12 | 0.09 | 1.79 | 80071.65 | 4038.64 | 1.35 |
| 2024-07-08 | 5.15 | 5.03 | -0.17 | -3.27 | 83203.90 | 4218.40 | 1.40 |
| 2024-07-05 | 5.23 | 5.20 | 0.04 | 0.78 | 63840.34 | 3303.42 | 1.07 |
| 2024-07-04 | 5.33 | 5.16 | -0.16 | -3.01 | 95268.00 | 5021.08 | 1.60 |
| 2024-07-03 | 5.38 | 5.32 | -0.08 | -1.48 | 74470.00 | 3984.05 | 1.25 |
| 2024-07-02 | 5.29 | 5.40 | 0.11 | 2.08 | 116944.85 | 6324.23 | 1.96 |
| 2024-07-01 | 5.28 | 5.29 | 0.01 | 0.19 | 59436.59 | 3109.72 | 1.00 |
| 2024-06-28 | 5.25 | 5.28 | 0.00 | 0.00 | 66041.16 | 3523.92 | 1.11 |
| 2024-06-27 | 5.37 | 5.28 | -0.12 | -2.22 | 74158.16 | 3944.59 | 1.25 |
| 2024-06-26 | 5.08 | 5.40 | 0.31 | 6.09 | 117289.17 | 6163.91 | 1.97 |
| 2024-06-25 | 5.15 | 5.09 | -0.07 | -1.36 | 78217.44 | 3994.11 | 1.31 |
| 2024-06-24 | 5.28 | 5.16 | -0.16 | -3.01 | 109933.68 | 5703.96 | 1.85 |
| 2024-06-21 | 5.31 | 5.32 | 0.02 | 0.38 | 64546.88 | 3420.99 | 1.08 |
| 2024-06-20 | 5.43 | 5.30 | -0.19 | -3.46 | 77910.00 | 4193.16 | 1.31 |
| 2024-06-19 | 5.49 | 5.49 | 0.01 | 0.18 | 78186.03 | 4321.56 | 1.31 |
| 2024-06-18 | 5.36 | 5.48 | 0.10 | 1.86 | 83308.23 | 4541.64 | 1.40 |
| 2024-06-17 | 5.39 | 5.38 | -0.02 | -0.37 | 53778.00 | 2903.41 | 0.90 |
| 2024-06-14 | 5.33 | 5.40 | 0.07 | 1.31 | 60850.02 | 3260.25 | 1.02 |
| 2024-06-13 | 5.40 | 5.33 | -0.07 | -1.30 | 70762.37 | 3799.51 | 1.19 |
| 2024-06-12 | 5.31 | 5.40 | 0.08 | 1.50 | 70430.31 | 3798.98 | 1.18 |
| 2024-06-11 | 5.23 | 5.32 | 0.07 | 1.33 | 81602.09 | 4290.02 | 1.37 |
| 2024-06-07 | 5.20 | 5.25 | 0.09 | 1.74 | 88839.00 | 4667.51 | 1.49 |
| 2024-06-06 | 5.41 | 5.16 | -0.25 | -4.62 | 117908.94 | 6162.95 | 1.98 |
| 2024-06-05 | 5.47 | 5.41 | -0.11 | -1.99 | 68797.06 | 3764.39 | 1.16 |
| 2024-06-04 | 5.56 | 5.52 | -0.12 | -2.13 | 98859.62 | 5453.50 | 1.66 |
| 2024-06-03 | 5.78 | 5.64 | -0.24 | -4.08 | 158580.94 | 9005.21 | 2.66 |
| 2024-05-31 | 5.68 | 5.88 | 0.20 | 3.52 | 144938.00 | 8480.81 | 2.43 |
| 2024-05-30 | 5.69 | 5.68 | -0.01 | -0.18 | 47166.00 | 2673.57 | 0.79 |
| 2024-05-29 | 5.68 | 5.69 | 0.01 | 0.18 | 57616.00 | 3297.99 | 0.97 |
| 2024-05-28 | 5.78 | 5.68 | -0.11 | -1.90 | 54137.60 | 3097.32 | 0.91 |
| 2024-05-27 | 5.80 | 5.79 | 0.03 | 0.52 | 55771.20 | 3185.38 | 0.94 |
| 2024-05-24 | 5.81 | 5.76 | -0.05 | -0.86 | 57706.62 | 3351.10 | 0.97 |
| 2024-05-23 | 5.94 | 5.81 | -0.14 | -2.35 | 76628.02 | 4476.98 | 1.29 |
| 2024-05-22 | 5.91 | 5.95 | 0.03 | 0.51 | 67883.62 | 4021.03 | 1.14 |
| 2024-05-21 | 6.01 | 5.92 | -0.10 | -1.66 | 77449.52 | 4597.57 | 1.30 |
| 2024-05-20 | 6.10 | 6.02 | -0.07 | -1.15 | 112045.46 | 6779.00 | 1.88 |
| 2024-05-17 | 6.03 | 6.09 | 0.08 | 1.33 | 91451.06 | 5538.01 | 1.54 |
| 2024-05-16 | 5.97 | 6.01 | 0.07 | 1.18 | 85885.13 | 5158.38 | 1.44 |
| 2024-05-15 | 6.01 | 5.94 | -0.09 | -1.49 | 86073.48 | 5140.24 | 1.45 |
| 2024-05-14 | 6.03 | 6.03 | 0.01 | 0.17 | 106688.70 | 6462.91 | 1.79 |
| 2024-05-13 | 6.14 | 6.02 | -0.31 | -4.90 | 219427.98 | 13308.02 | 3.69 |
| 2024-05-10 | 6.22 | 6.33 | 0.11 | 1.77 | 307593.97 | 19544.34 | 5.17 |
| 2024-05-09 | 6.13 | 6.22 | 0.08 | 1.30 | 73075.41 | 4543.08 | 1.23 |
日K线
周K线
月K线
