豪迈科技(002595)股票信息
| 股票代码 | 002595 |
| 股票名称 | 豪迈科技 |
| 最新价/元 | 46.28 |
| 涨跌额/元 | 3.78 |
| 涨跌幅/% | 8.89 |
| 买入/元 | 46.28 |
| 卖出/元 | 46.29 |
| 昨收/元 | 42.50 |
| 今开/元 | 43.07 |
| 最高/元 | 46.50 |
| 最低/元 | 43.01 |
| 成交量/手 | 77075.20 |
| 成交额/万 | 34766.20 |
| 股净值/元 | 22.79 |
| 市净率 | 3.87 |
| 总市值/万 | 3702400.00 |
| 流通值/万 | 3678172.42 |
| 换手率/% | 0.97 |
| 入市日期 | 2011-06-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
豪迈科技(002595)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 | 43.07 | 46.28 | 3.78 | 8.89 | 77075.20 | 34766.20 | 0.97 |
| 2024-09-27 | 43.41 | 42.50 | -0.81 | -1.87 | 64612.72 | 27771.85 | 0.81 |
| 2024-09-26 | 42.49 | 43.31 | 0.82 | 1.93 | 34767.53 | 14790.98 | 0.44 |
| 2024-09-25 | 42.31 | 42.49 | 0.21 | 0.50 | 30818.34 | 13079.85 | 0.39 |
| 2024-09-24 | 42.19 | 42.28 | 0.18 | 0.43 | 27131.59 | 11465.67 | 0.34 |
| 2024-09-23 | 41.95 | 42.10 | -0.03 | -0.07 | 19054.85 | 8023.21 | 0.24 |
| 2024-09-20 | 42.30 | 42.13 | -0.12 | -0.28 | 19548.70 | 8241.46 | 0.25 |
| 2024-09-19 | 42.97 | 42.25 | -0.95 | -2.20 | 27834.72 | 11802.96 | 0.35 |
| 2024-09-18 | 41.95 | 43.20 | 1.25 | 2.98 | 25820.00 | 11096.72 | 0.32 |
| 2024-09-13 | 41.88 | 41.95 | 0.07 | 0.17 | 19558.00 | 8227.93 | 0.25 |
| 2024-09-12 | 42.60 | 41.88 | -0.91 | -2.13 | 26809.28 | 11279.70 | 0.34 |
| 2024-09-11 | 41.40 | 42.79 | 1.46 | 3.53 | 23985.04 | 10184.70 | 0.30 |
| 2024-09-10 | 41.22 | 41.33 | 0.06 | 0.15 | 26802.10 | 11031.22 | 0.34 |
| 2024-09-09 | 40.85 | 41.27 | 0.09 | 0.22 | 18468.11 | 7603.53 | 0.23 |
| 2024-09-06 | 41.60 | 41.18 | -0.42 | -1.01 | 13600.35 | 5626.83 | 0.17 |
| 2024-09-05 | 41.52 | 41.60 | 0.28 | 0.68 | 16521.95 | 6854.90 | 0.21 |
| 2024-09-04 | 40.50 | 41.32 | 0.87 | 2.15 | 25036.30 | 10298.01 | 0.32 |
| 2024-09-03 | 39.70 | 40.45 | 0.53 | 1.33 | 17930.00 | 7235.55 | 0.23 |
| 2024-09-02 | 39.35 | 39.92 | 0.56 | 1.42 | 35843.60 | 14270.49 | 0.45 |
| 2024-08-30 | 38.50 | 39.36 | 0.70 | 1.81 | 40775.29 | 16011.33 | 0.51 |
| 2024-08-29 | 37.95 | 38.66 | 0.86 | 2.28 | 18334.00 | 7044.13 | 0.23 |
| 2024-08-28 | 37.50 | 37.80 | 0.30 | 0.80 | 13517.00 | 5123.76 | 0.17 |
| 2024-08-27 | 37.73 | 37.50 | -0.51 | -1.34 | 13866.74 | 5199.97 | 0.17 |
| 2024-08-26 | 38.36 | 38.01 | -0.32 | -0.84 | 20362.29 | 7711.25 | 0.26 |
| 2024-08-23 | 37.47 | 38.33 | 0.78 | 2.08 | 19306.24 | 7340.45 | 0.24 |
| 2024-08-22 | 36.84 | 37.55 | 0.59 | 1.60 | 21736.14 | 8117.72 | 0.27 |
| 2024-08-21 | 36.62 | 36.96 | 0.01 | 0.03 | 18091.05 | 6673.93 | 0.23 |
| 2024-08-20 | 37.13 | 36.95 | 0.21 | 0.57 | 33163.00 | 12243.88 | 0.42 |
| 2024-08-19 | 35.48 | 36.74 | 1.90 | 5.45 | 54354.42 | 19877.43 | 0.68 |
| 2024-08-16 | 34.70 | 34.84 | 0.16 | 0.46 | 16321.89 | 5667.46 | 0.37 |
| 2024-08-15 | 34.42 | 34.68 | 0.17 | 0.49 | 17241.00 | 5984.33 | 0.39 |
| 2024-08-14 | 35.69 | 34.51 | -1.14 | -3.20 | 24878.11 | 8614.60 | 0.56 |
| 2024-08-13 | 35.64 | 35.65 | 0.02 | 0.06 | 13925.31 | 4962.95 | 0.31 |
| 2024-08-12 | 35.60 | 35.63 | 0.24 | 0.68 | 15370.71 | 5480.47 | 0.35 |
| 2024-08-09 | 35.84 | 35.39 | -0.38 | -1.06 | 22766.68 | 8127.26 | 0.51 |
| 2024-08-08 | 35.22 | 35.77 | 0.31 | 0.87 | 20705.00 | 7413.83 | 0.47 |
| 2024-08-07 | 35.65 | 35.46 | -0.13 | -0.37 | 15921.45 | 5643.73 | 0.36 |
| 2024-08-06 | 35.28 | 35.59 | 0.54 | 1.54 | 34159.35 | 12208.95 | 0.77 |
| 2024-08-05 | 35.09 | 35.05 | -0.04 | -0.11 | 22785.45 | 8029.50 | 0.51 |
| 2024-08-02 | 35.84 | 35.09 | -0.87 | -2.42 | 19581.45 | 6925.16 | 0.44 |
| 2024-08-01 | 36.89 | 35.96 | -0.81 | -2.20 | 21439.64 | 7792.21 | 0.48 |
| 2024-07-31 | 35.01 | 36.77 | 1.77 | 5.06 | 27748.63 | 10013.01 | 0.62 |
| 2024-07-30 | 35.90 | 35.00 | -1.09 | -3.02 | 15950.75 | 5610.57 | 0.36 |
| 2024-07-29 | 36.42 | 36.09 | -0.44 | -1.20 | 18246.00 | 6592.52 | 0.41 |
| 2024-07-26 | 35.20 | 36.53 | 1.46 | 4.16 | 20347.27 | 7339.37 | 0.46 |
| 2024-07-25 | 35.40 | 35.07 | -0.56 | -1.57 | 24374.25 | 8606.32 | 0.55 |
| 2024-07-24 | 36.40 | 35.63 | -0.97 | -2.65 | 21455.75 | 7730.47 | 0.48 |
| 2024-07-23 | 37.60 | 36.60 | -0.82 | -2.19 | 17978.73 | 6640.61 | 0.40 |
| 2024-07-22 | 37.50 | 37.42 | -0.10 | -0.27 | 15124.00 | 5666.51 | 0.34 |
| 2024-07-19 | 37.14 | 37.52 | 0.33 | 0.89 | 20592.24 | 7736.87 | 0.46 |
| 2024-07-18 | 36.49 | 37.19 | 0.37 | 1.01 | 18116.84 | 6680.90 | 0.41 |
| 2024-07-17 | 37.05 | 36.82 | -0.28 | -0.76 | 19734.60 | 7242.55 | 0.44 |
| 2024-07-16 | 37.40 | 37.10 | -0.30 | -0.80 | 22332.92 | 8290.62 | 0.50 |
| 2024-07-15 | 37.87 | 37.40 | -0.47 | -1.24 | 15746.00 | 5890.72 | 0.35 |
| 2024-07-12 | 38.39 | 37.87 | -0.56 | -1.46 | 17062.38 | 6452.23 | 0.38 |
| 2024-07-11 | 37.96 | 38.43 | 0.68 | 1.80 | 17195.92 | 6533.33 | 0.39 |
| 2024-07-10 | 37.75 | 37.75 | 0.28 | 0.75 | 15947.95 | 6011.12 | 0.36 |
| 2024-07-09 | 37.67 | 38.09 | 0.27 | 0.71 | 22272.20 | 8430.99 | 0.50 |
| 2024-07-08 | 37.28 | 37.82 | 0.47 | 1.26 | 26569.00 | 10026.82 | 0.60 |
| 2024-07-05 | 37.16 | 37.35 | 0.20 | 0.54 | 17715.00 | 6561.77 | 0.40 |
| 2024-07-04 | 37.00 | 37.15 | 0.15 | 0.41 | 29943.20 | 11210.13 | 0.67 |
| 2024-07-03 | 37.69 | 37.00 | -0.66 | -1.75 | 19954.10 | 7434.50 | 0.45 |
| 2024-07-02 | 38.99 | 37.66 | -1.14 | -2.94 | 42679.02 | 16110.46 | 0.96 |
| 2024-07-01 | 38.08 | 38.80 | 0.63 | 1.65 | 25521.83 | 9895.76 | 0.57 |
| 2024-06-28 | 38.01 | 38.17 | 0.17 | 0.45 | 23291.00 | 8904.57 | 0.52 |
| 2024-06-27 | 37.82 | 38.00 | 0.07 | 0.19 | 22648.00 | 8586.62 | 0.51 |
| 2024-06-26 | 38.12 | 37.93 | -0.31 | -0.81 | 28609.00 | 10826.57 | 0.64 |
| 2024-06-25 | 38.14 | 38.24 | 0.32 | 0.84 | 34836.66 | 13354.43 | 0.78 |
| 2024-06-24 | 38.03 | 37.92 | -0.11 | -0.29 | 18781.93 | 7141.34 | 0.42 |
| 2024-06-21 | 37.77 | 38.03 | 0.30 | 0.80 | 16559.67 | 6302.97 | 0.37 |
| 2024-06-20 | 37.98 | 37.73 | -0.31 | -0.82 | 22352.00 | 8446.98 | 0.50 |
| 2024-06-19 | 38.80 | 38.04 | -0.51 | -1.32 | 20540.00 | 7821.32 | 0.46 |
| 2024-06-18 | 38.47 | 38.55 | 0.11 | 0.29 | 25751.40 | 9891.99 | 0.58 |
| 2024-06-17 | 37.64 | 38.44 | 0.68 | 1.80 | 24442.23 | 9341.46 | 0.55 |
| 2024-06-14 | 38.10 | 37.76 | -0.58 | -1.51 | 25232.14 | 9541.76 | 0.57 |
| 2024-06-13 | 38.40 | 38.34 | 0.11 | 0.29 | 15579.00 | 5942.32 | 0.35 |
| 2024-06-12 | 38.36 | 38.23 | -0.05 | -0.13 | 15988.32 | 6119.89 | 0.36 |
| 2024-06-11 | 37.99 | 38.28 | 0.16 | 0.42 | 19967.32 | 7597.95 | 0.45 |
| 2024-06-07 | 38.75 | 38.12 | -0.45 | -1.17 | 20774.00 | 7935.00 | 0.47 |
| 2024-06-06 | 38.18 | 38.57 | 0.49 | 1.29 | 23644.84 | 9116.85 | 0.53 |
| 2024-06-05 | 38.63 | 38.08 | -0.65 | -1.68 | 13781.94 | 5276.16 | 0.31 |
| 2024-06-04 | 38.29 | 38.73 | 0.45 | 1.18 | 18149.00 | 6968.59 | 0.41 |
| 2024-06-03 | 38.64 | 38.28 | -0.34 | -0.88 | 25846.25 | 9907.87 | 0.58 |
| 2024-05-31 | 38.60 | 38.62 | 0.25 | 0.65 | 20582.70 | 7981.54 | 0.46 |
| 2024-05-30 | 38.02 | 38.37 | 0.01 | 0.03 | 15076.34 | 5788.00 | 0.34 |
| 2024-05-29 | 38.36 | 38.36 | 0.00 | 0.00 | 16876.48 | 6493.48 | 0.38 |
| 2024-05-28 | 39.07 | 38.36 | -0.79 | -2.02 | 23113.64 | 8902.82 | 0.52 |
| 2024-05-27 | 38.27 | 39.15 | 0.89 | 2.33 | 25567.65 | 9917.19 | 0.57 |
| 2024-05-24 | 38.70 | 38.26 | -0.45 | -1.16 | 25829.49 | 9961.18 | 0.58 |
| 2024-05-23 | 39.16 | 38.71 | -0.55 | -1.40 | 27016.00 | 10480.24 | 0.61 |
| 2024-05-22 | 39.83 | 39.26 | -0.44 | -1.11 | 24866.64 | 9783.90 | 0.56 |
| 2024-05-21 | 40.26 | 39.70 | -0.59 | -1.46 | 21237.00 | 8467.86 | 0.48 |
| 2024-05-20 | 40.13 | 40.29 | -0.01 | -0.03 | 16182.74 | 6511.27 | 0.36 |
| 2024-05-17 | 40.05 | 40.30 | 0.25 | 0.62 | 22854.00 | 9126.06 | 0.51 |
| 2024-05-16 | 40.62 | 40.05 | -0.55 | -1.36 | 27547.02 | 11132.55 | 0.62 |
| 2024-05-15 | 40.89 | 40.60 | -0.18 | -0.44 | 27457.00 | 11274.76 | 0.62 |
| 2024-05-14 | 41.33 | 40.78 | -0.37 | -0.90 | 23956.08 | 9827.64 | 0.54 |
| 2024-05-13 | 41.20 | 41.15 | -0.07 | -0.17 | 23672.76 | 9725.00 | 0.53 |
| 2024-05-10 | 41.15 | 41.22 | 0.06 | 0.15 | 20843.00 | 8572.90 | 0.47 |
| 2024-05-09 | 41.06 | 41.16 | 0.06 | 0.15 | 24214.00 | 9979.20 | 0.54 |
日K线
周K线
月K线
