宏创控股(002379)股票信息
| 股票代码 | 002379 |
| 股票名称 | 宏创控股 |
| 最新价/元 | 5.87 |
| 涨跌额/元 | 0.43 |
| 涨跌幅/% | 7.90 |
| 买入/元 | 5.86 |
| 卖出/元 | 5.87 |
| 昨收/元 | 5.44 |
| 今开/元 | 5.81 |
| 最高/元 | 5.87 |
| 最低/元 | 5.50 |
| 成交量/手 | 439784.12 |
| 成交额/万 | 25225.12 |
| 股净值/元 | -40.99 |
| 市净率 | 3.32 |
| 总市值/万 | 667051.39 |
| 流通值/万 | 667051.39 |
| 换手率/% | 3.87 |
| 入市日期 | 2010-03-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
宏创控股(002379)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 | 5.81 | 5.87 | 0.43 | 7.90 | 439784.12 | 25225.12 | 3.87 |
| 2024-09-27 | 5.29 | 5.44 | 0.22 | 4.22 | 266558.00 | 14566.45 | 2.35 |
| 2024-09-26 | 5.00 | 5.22 | 0.24 | 4.82 | 167974.00 | 8605.29 | 1.48 |
| 2024-09-25 | 5.09 | 4.98 | -0.08 | -1.58 | 198768.43 | 10302.31 | 1.75 |
| 2024-09-24 | 4.82 | 5.06 | 0.29 | 6.08 | 142139.00 | 7056.01 | 1.25 |
| 2024-09-23 | 4.74 | 4.77 | 0.01 | 0.21 | 49451.00 | 2363.94 | 0.44 |
| 2024-09-20 | 4.76 | 4.76 | 0.03 | 0.63 | 46646.26 | 2203.33 | 0.41 |
| 2024-09-19 | 4.62 | 4.73 | 0.11 | 2.38 | 68591.00 | 3234.55 | 0.60 |
| 2024-09-18 | 4.69 | 4.62 | -0.07 | -1.49 | 81037.31 | 3744.12 | 0.71 |
| 2024-09-13 | 4.83 | 4.69 | -0.17 | -3.50 | 189333.31 | 9289.04 | 1.67 |
| 2024-09-12 | 4.89 | 4.86 | 0.01 | 0.21 | 38560.00 | 1881.38 | 0.34 |
| 2024-09-11 | 4.75 | 4.85 | 0.05 | 1.04 | 45344.00 | 2189.61 | 0.40 |
| 2024-09-10 | 4.76 | 4.80 | -0.01 | -0.21 | 62871.00 | 2995.20 | 0.55 |
| 2024-09-09 | 4.87 | 4.81 | -0.10 | -2.04 | 165006.00 | 7826.12 | 1.45 |
| 2024-09-06 | 4.74 | 4.91 | 0.17 | 3.59 | 108276.00 | 5145.91 | 0.95 |
| 2024-09-05 | 4.77 | 4.74 | -0.05 | -1.04 | 65323.00 | 3109.61 | 0.57 |
| 2024-09-04 | 4.89 | 4.79 | -0.08 | -1.64 | 54450.00 | 2618.30 | 0.48 |
| 2024-09-03 | 4.94 | 4.87 | -0.08 | -1.62 | 56861.59 | 2793.42 | 0.50 |
| 2024-09-02 | 5.05 | 4.95 | -0.10 | -1.98 | 65010.00 | 3244.49 | 0.57 |
| 2024-08-30 | 4.97 | 5.05 | 0.04 | 0.80 | 70037.00 | 3524.16 | 0.62 |
| 2024-08-29 | 4.79 | 5.01 | 0.19 | 3.94 | 77523.08 | 3822.57 | 0.68 |
| 2024-08-28 | 4.82 | 4.82 | 0.01 | 0.21 | 36354.00 | 1751.48 | 0.32 |
| 2024-08-27 | 4.81 | 4.81 | -0.02 | -0.41 | 42402.12 | 2044.93 | 0.37 |
| 2024-08-26 | 4.84 | 4.83 | 0.00 | 0.00 | 48862.88 | 2373.19 | 0.43 |
| 2024-08-23 | 4.71 | 4.83 | 0.07 | 1.47 | 51606.00 | 2469.82 | 0.45 |
| 2024-08-22 | 4.87 | 4.76 | -0.12 | -2.46 | 56782.00 | 2725.85 | 0.50 |
| 2024-08-21 | 4.89 | 4.88 | 0.00 | 0.00 | 53459.00 | 2622.26 | 0.47 |
| 2024-08-20 | 5.02 | 4.88 | -0.13 | -2.60 | 87580.00 | 4295.85 | 0.77 |
| 2024-08-19 | 5.01 | 5.01 | 0.00 | 0.00 | 70935.00 | 3547.30 | 0.62 |
| 2024-08-16 | 5.07 | 5.01 | -0.02 | -0.40 | 74346.08 | 3751.76 | 0.65 |
| 2024-08-15 | 4.98 | 5.03 | 0.05 | 1.00 | 77100.04 | 3859.83 | 0.68 |
| 2024-08-14 | 5.06 | 4.98 | -0.09 | -1.78 | 50453.04 | 2527.02 | 0.44 |
| 2024-08-13 | 5.07 | 5.07 | -0.01 | -0.20 | 47908.00 | 2417.67 | 0.42 |
| 2024-08-12 | 5.14 | 5.08 | -0.07 | -1.36 | 60313.00 | 3063.69 | 0.53 |
| 2024-08-09 | 5.08 | 5.15 | 0.07 | 1.38 | 70288.00 | 3626.19 | 0.62 |
| 2024-08-08 | 5.05 | 5.08 | 0.04 | 0.79 | 49117.00 | 2490.72 | 0.43 |
| 2024-08-07 | 5.05 | 5.04 | -0.03 | -0.59 | 39530.00 | 1998.30 | 0.35 |
| 2024-08-06 | 4.92 | 5.07 | 0.15 | 3.05 | 77867.00 | 3909.69 | 0.69 |
| 2024-08-05 | 5.00 | 4.92 | -0.09 | -1.80 | 99316.00 | 4957.09 | 0.87 |
| 2024-08-02 | 5.06 | 5.01 | -0.07 | -1.38 | 61617.00 | 3104.47 | 0.54 |
| 2024-08-01 | 5.32 | 5.08 | -0.26 | -4.87 | 149617.00 | 7720.38 | 1.32 |
| 2024-07-31 | 4.93 | 5.34 | 0.42 | 8.54 | 189381.00 | 9829.45 | 1.67 |
| 2024-07-30 | 4.91 | 4.92 | 0.01 | 0.20 | 48010.07 | 2344.09 | 0.42 |
| 2024-07-29 | 4.98 | 4.91 | -0.07 | -1.41 | 71340.97 | 3514.10 | 0.63 |
| 2024-07-26 | 4.80 | 4.98 | 0.19 | 3.97 | 86060.00 | 4249.31 | 0.76 |
| 2024-07-25 | 4.79 | 4.79 | 0.01 | 0.21 | 98690.00 | 4691.37 | 0.87 |
| 2024-07-24 | 4.87 | 4.78 | -0.09 | -1.85 | 106474.67 | 5133.44 | 0.94 |
| 2024-07-23 | 5.05 | 4.87 | -0.21 | -4.13 | 113955.00 | 5644.00 | 1.00 |
| 2024-07-22 | 5.06 | 5.08 | 0.01 | 0.20 | 103853.00 | 5215.02 | 0.91 |
| 2024-07-19 | 5.03 | 5.07 | 0.01 | 0.20 | 106324.00 | 5344.31 | 0.94 |
| 2024-07-18 | 5.15 | 5.06 | -0.15 | -2.88 | 137230.00 | 6917.30 | 1.21 |
| 2024-07-17 | 5.49 | 5.21 | -0.25 | -4.58 | 122171.00 | 6448.35 | 1.08 |
| 2024-07-16 | 5.55 | 5.46 | -0.12 | -2.15 | 91919.00 | 5064.58 | 0.81 |
| 2024-07-15 | 5.56 | 5.58 | 0.03 | 0.54 | 83170.00 | 4638.31 | 0.73 |
| 2024-07-12 | 5.55 | 5.55 | 0.04 | 0.73 | 113958.76 | 6323.42 | 1.00 |
| 2024-07-11 | 5.33 | 5.51 | 0.25 | 4.75 | 238906.62 | 12948.79 | 2.10 |
| 2024-07-10 | 5.59 | 5.26 | -0.34 | -6.07 | 234861.00 | 12646.09 | 2.07 |
| 2024-07-09 | 5.57 | 5.60 | 0.03 | 0.54 | 167672.34 | 9210.81 | 1.48 |
| 2024-07-08 | 5.65 | 5.57 | -0.08 | -1.42 | 134802.00 | 7488.42 | 1.19 |
| 2024-07-05 | 5.52 | 5.65 | 0.13 | 2.36 | 196872.94 | 10910.26 | 1.73 |
| 2024-07-04 | 5.76 | 5.52 | -0.20 | -3.50 | 253549.00 | 14107.48 | 2.23 |
| 2024-07-03 | 5.85 | 5.72 | -0.10 | -1.72 | 146792.58 | 8532.17 | 1.29 |
| 2024-07-02 | 5.82 | 5.82 | -0.01 | -0.17 | 117689.97 | 6852.43 | 1.04 |
| 2024-07-01 | 5.85 | 5.83 | -0.03 | -0.51 | 127094.00 | 7407.84 | 1.12 |
| 2024-06-28 | 5.80 | 5.86 | 0.08 | 1.38 | 175908.58 | 10416.45 | 1.55 |
| 2024-06-27 | 6.15 | 5.78 | -0.37 | -6.02 | 287325.58 | 16785.26 | 2.53 |
| 2024-06-26 | 6.13 | 6.15 | -0.02 | -0.32 | 97141.00 | 5936.91 | 0.85 |
| 2024-06-25 | 6.05 | 6.17 | 0.15 | 2.49 | 110232.00 | 6761.91 | 0.97 |
| 2024-06-24 | 6.06 | 6.02 | -0.05 | -0.82 | 111640.00 | 6760.96 | 0.98 |
| 2024-06-21 | 5.98 | 6.07 | 0.08 | 1.34 | 94676.00 | 5718.43 | 0.83 |
| 2024-06-20 | 6.20 | 5.99 | -0.21 | -3.39 | 139813.00 | 8481.08 | 1.23 |
| 2024-06-19 | 6.21 | 6.20 | 0.00 | 0.00 | 80159.95 | 4967.68 | 0.71 |
| 2024-06-18 | 6.04 | 6.20 | 0.16 | 2.65 | 168186.10 | 10450.71 | 1.48 |
| 2024-06-17 | 6.00 | 6.04 | 0.04 | 0.67 | 87380.00 | 5277.03 | 0.77 |
| 2024-06-14 | 5.95 | 6.00 | 0.06 | 1.01 | 102016.00 | 6131.28 | 0.90 |
| 2024-06-13 | 5.96 | 5.94 | -0.01 | -0.17 | 65946.00 | 3915.33 | 0.58 |
| 2024-06-12 | 5.98 | 5.95 | -0.02 | -0.34 | 105307.00 | 6252.61 | 0.93 |
| 2024-06-11 | 5.78 | 5.97 | 0.16 | 2.75 | 161118.00 | 9404.61 | 1.42 |
| 2024-06-07 | 5.65 | 5.81 | 0.23 | 4.12 | 172094.73 | 9870.28 | 1.51 |
| 2024-06-06 | 5.79 | 5.58 | -0.17 | -2.96 | 291813.62 | 16416.70 | 2.57 |
| 2024-06-05 | 6.03 | 5.75 | -0.28 | -4.64 | 244167.00 | 14230.40 | 2.15 |
| 2024-06-04 | 6.12 | 6.03 | -0.04 | -0.66 | 137306.00 | 8246.65 | 1.21 |
| 2024-06-03 | 6.16 | 6.07 | -0.13 | -2.10 | 162725.10 | 9965.77 | 1.43 |
| 2024-05-31 | 6.16 | 6.20 | 0.04 | 0.65 | 191505.00 | 11855.75 | 1.69 |
| 2024-05-30 | 6.36 | 6.16 | -0.20 | -3.15 | 179347.58 | 11279.35 | 1.58 |
| 2024-05-29 | 6.17 | 6.36 | 0.18 | 2.91 | 258948.00 | 16509.03 | 2.28 |
| 2024-05-28 | 6.17 | 6.18 | -0.02 | -0.32 | 128254.00 | 7920.29 | 1.13 |
| 2024-05-27 | 6.02 | 6.20 | 0.20 | 3.33 | 162020.99 | 9890.63 | 1.43 |
| 2024-05-24 | 5.98 | 6.00 | 0.04 | 0.67 | 117700.25 | 7073.67 | 1.04 |
| 2024-05-23 | 6.11 | 5.96 | -0.18 | -2.93 | 151307.62 | 9044.20 | 1.33 |
| 2024-05-22 | 6.18 | 6.14 | -0.07 | -1.13 | 224081.92 | 13906.19 | 1.97 |
| 2024-05-21 | 6.04 | 6.21 | 0.27 | 4.55 | 351654.81 | 21550.19 | 3.09 |
| 2024-05-20 | 6.00 | 5.94 | -0.07 | -1.17 | 225491.24 | 13401.71 | 1.98 |
| 2024-05-17 | 5.99 | 6.01 | 0.11 | 1.86 | 224017.75 | 13352.41 | 1.97 |
| 2024-05-16 | 5.97 | 5.90 | -0.18 | -2.96 | 300938.08 | 17892.84 | 2.65 |
| 2024-05-15 | 6.23 | 6.08 | -0.12 | -1.94 | 497317.67 | 30005.07 | 4.38 |
| 2024-05-14 | 6.36 | 6.20 | -0.16 | -2.52 | 538841.12 | 34162.93 | 4.74 |
| 2024-05-13 | 6.23 | 6.36 | 0.14 | 2.25 | 566221.06 | 35636.65 | 4.98 |
| 2024-05-10 | 5.64 | 6.22 | 0.57 | 10.09 | 391549.00 | 23594.88 | 3.45 |
| 2024-05-09 | 5.56 | 5.65 | 0.10 | 1.80 | 235334.24 | 13385.52 | 2.07 |
日K线
周K线
月K线
