洪汇新材(002802)股票信息
| 股票代码 | 002802 |
| 股票名称 | 洪汇新材 |
| 最新价/元 | 9.59 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 7.87 |
| 买入/元 | 9.59 |
| 卖出/元 | 9.60 |
| 昨收/元 | 8.89 |
| 今开/元 | 9.29 |
| 最高/元 | 9.73 |
| 最低/元 | 9.03 |
| 成交量/手 | 76466.49 |
| 成交额/万 | 7211.20 |
| 股净值/元 | 34.25 |
| 市净率 | 2.81 |
| 总市值/万 | 174827.61 |
| 流通值/万 | 174483.22 |
| 换手率/% | 4.20 |
| 入市日期 | 2016-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
洪汇新材(002802)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 | 9.29 | 9.59 | 0.70 | 7.87 | 76466.49 | 7211.20 | 4.20 |
| 2024-09-27 | 8.71 | 8.89 | 0.34 | 3.98 | 40338.44 | 3551.37 | 2.22 |
| 2024-09-26 | 8.39 | 8.55 | 0.16 | 1.91 | 31196.88 | 2644.45 | 1.71 |
| 2024-09-25 | 8.31 | 8.39 | 0.10 | 1.21 | 32768.21 | 2756.23 | 1.80 |
| 2024-09-24 | 8.13 | 8.29 | 0.20 | 2.47 | 25341.69 | 2086.11 | 1.39 |
| 2024-09-23 | 8.15 | 8.09 | -0.10 | -1.22 | 19165.80 | 1554.48 | 1.05 |
| 2024-09-20 | 8.28 | 8.19 | -0.09 | -1.09 | 17394.90 | 1422.89 | 0.96 |
| 2024-09-19 | 7.97 | 8.28 | 0.29 | 3.63 | 32542.16 | 2669.43 | 1.79 |
| 2024-09-18 | 7.98 | 7.99 | -0.04 | -0.50 | 19343.29 | 1531.23 | 1.06 |
| 2024-09-13 | 8.21 | 8.03 | -0.17 | -2.07 | 15618.00 | 1263.91 | 0.86 |
| 2024-09-12 | 8.29 | 8.20 | 0.00 | 0.00 | 18471.00 | 1522.47 | 1.02 |
| 2024-09-11 | 8.25 | 8.20 | -0.05 | -0.61 | 16347.38 | 1347.42 | 0.90 |
| 2024-09-10 | 8.15 | 8.25 | 0.10 | 1.23 | 17589.35 | 1439.79 | 0.97 |
| 2024-09-09 | 8.12 | 8.15 | -0.09 | -1.09 | 23726.43 | 1930.95 | 1.30 |
| 2024-09-06 | 8.30 | 8.24 | -0.03 | -0.36 | 26561.30 | 2199.54 | 1.46 |
| 2024-09-05 | 8.23 | 8.27 | 0.02 | 0.24 | 18129.38 | 1501.02 | 1.00 |
| 2024-09-04 | 8.31 | 8.25 | -0.03 | -0.36 | 23751.30 | 1971.88 | 1.31 |
| 2024-09-03 | 8.18 | 8.28 | 0.05 | 0.61 | 33840.96 | 2809.38 | 1.86 |
| 2024-09-02 | 8.20 | 8.23 | -0.08 | -0.96 | 48821.25 | 4070.55 | 2.68 |
| 2024-08-30 | 8.21 | 8.31 | 0.02 | 0.24 | 86172.37 | 7140.73 | 4.74 |
| 2024-08-29 | 8.51 | 8.29 | 0.40 | 5.07 | 139658.20 | 11886.45 | 7.68 |
| 2024-08-28 | 7.79 | 7.89 | 0.09 | 1.15 | 13110.07 | 1032.84 | 0.73 |
| 2024-08-27 | 7.88 | 7.80 | -0.09 | -1.14 | 9930.00 | 775.82 | 0.55 |
| 2024-08-26 | 7.67 | 7.89 | 0.21 | 2.73 | 14750.45 | 1159.24 | 0.82 |
| 2024-08-23 | 7.78 | 7.68 | -0.10 | -1.29 | 15520.03 | 1188.14 | 0.86 |
| 2024-08-22 | 7.94 | 7.78 | -0.15 | -1.89 | 8476.50 | 665.99 | 0.47 |
| 2024-08-21 | 7.89 | 7.93 | 0.04 | 0.51 | 7300.15 | 578.53 | 0.40 |
| 2024-08-20 | 7.99 | 7.89 | -0.13 | -1.62 | 15647.00 | 1247.03 | 0.87 |
| 2024-08-19 | 7.96 | 8.02 | -0.02 | -0.25 | 10327.69 | 830.00 | 0.57 |
| 2024-08-16 | 8.06 | 8.04 | -0.02 | -0.25 | 9355.99 | 753.62 | 0.52 |
| 2024-08-15 | 8.03 | 8.06 | -0.02 | -0.25 | 14080.00 | 1138.25 | 0.78 |
| 2024-08-14 | 8.10 | 8.08 | -0.01 | -0.12 | 7505.78 | 606.82 | 0.42 |
| 2024-08-13 | 8.03 | 8.09 | 0.06 | 0.75 | 12483.74 | 998.97 | 0.69 |
| 2024-08-12 | 8.06 | 8.03 | -0.03 | -0.37 | 12904.69 | 1037.81 | 0.71 |
| 2024-08-09 | 8.18 | 8.06 | -0.10 | -1.23 | 8696.63 | 708.23 | 0.48 |
| 2024-08-08 | 8.19 | 8.16 | -0.06 | -0.73 | 10199.69 | 830.69 | 0.56 |
| 2024-08-07 | 8.22 | 8.22 | 0.09 | 1.11 | 13926.00 | 1136.24 | 0.77 |
| 2024-08-06 | 7.95 | 8.13 | 0.22 | 2.78 | 14393.00 | 1162.21 | 0.80 |
| 2024-08-05 | 8.15 | 7.91 | -0.31 | -3.77 | 21474.16 | 1736.37 | 1.19 |
| 2024-08-02 | 8.24 | 8.22 | -0.05 | -0.61 | 20462.00 | 1693.17 | 1.13 |
| 2024-08-01 | 8.14 | 8.27 | 0.12 | 1.47 | 23894.69 | 1971.95 | 1.32 |
| 2024-07-31 | 7.86 | 8.15 | 0.33 | 4.22 | 25159.32 | 2021.12 | 1.39 |
| 2024-07-30 | 7.76 | 7.82 | 0.05 | 0.64 | 13395.90 | 1047.12 | 0.74 |
| 2024-07-29 | 7.73 | 7.77 | 0.08 | 1.04 | 18510.38 | 1435.14 | 1.02 |
| 2024-07-26 | 7.57 | 7.69 | 0.17 | 2.26 | 16298.60 | 1250.92 | 0.90 |
| 2024-07-25 | 7.44 | 7.52 | 0.07 | 0.94 | 16030.14 | 1200.81 | 0.89 |
| 2024-07-24 | 7.56 | 7.45 | -0.08 | -1.06 | 22702.34 | 1704.70 | 1.26 |
| 2024-07-23 | 7.78 | 7.53 | -0.24 | -3.09 | 17260.95 | 1325.19 | 0.95 |
| 2024-07-22 | 7.83 | 7.77 | -0.03 | -0.39 | 18562.92 | 1437.97 | 1.03 |
| 2024-07-19 | 7.94 | 8.05 | 0.15 | 1.90 | 19479.18 | 1557.77 | 1.08 |
| 2024-07-18 | 7.95 | 7.90 | 0.01 | 0.13 | 14497.29 | 1128.76 | 0.80 |
| 2024-07-17 | 8.21 | 7.89 | -0.29 | -3.55 | 22835.30 | 1815.69 | 1.26 |
| 2024-07-16 | 8.14 | 8.18 | -0.02 | -0.24 | 15433.00 | 1256.60 | 0.85 |
| 2024-07-15 | 8.47 | 8.20 | -0.25 | -2.96 | 16463.00 | 1353.58 | 0.91 |
| 2024-07-12 | 8.51 | 8.45 | 0.00 | 0.00 | 11462.00 | 972.01 | 0.63 |
| 2024-07-11 | 8.31 | 8.45 | 0.25 | 3.05 | 19893.73 | 1663.16 | 1.10 |
| 2024-07-10 | 8.33 | 8.20 | -0.15 | -1.80 | 22085.87 | 1805.66 | 1.22 |
| 2024-07-09 | 8.31 | 8.35 | -0.03 | -0.36 | 23459.07 | 1937.73 | 1.30 |
| 2024-07-08 | 8.67 | 8.38 | -0.30 | -3.46 | 15739.72 | 1333.96 | 0.87 |
| 2024-07-05 | 8.49 | 8.68 | 0.18 | 2.12 | 10504.16 | 899.26 | 0.58 |
| 2024-07-04 | 8.88 | 8.50 | -0.39 | -4.39 | 13889.00 | 1201.68 | 0.77 |
| 2024-07-03 | 9.01 | 8.89 | -0.12 | -1.33 | 11526.04 | 1026.77 | 0.64 |
| 2024-07-02 | 8.86 | 9.01 | 0.13 | 1.46 | 15999.69 | 1437.49 | 0.88 |
| 2024-07-01 | 8.81 | 8.88 | 0.00 | 0.00 | 10755.39 | 950.43 | 0.59 |
| 2024-06-28 | 8.80 | 8.88 | 0.06 | 0.68 | 15019.28 | 1327.69 | 0.83 |
| 2024-06-27 | 8.86 | 8.82 | -0.03 | -0.34 | 16910.82 | 1490.23 | 0.94 |
| 2024-06-26 | 8.65 | 8.85 | 0.13 | 1.49 | 18492.14 | 1603.85 | 1.02 |
| 2024-06-25 | 8.55 | 8.72 | 0.17 | 1.99 | 22233.91 | 1899.27 | 1.23 |
| 2024-06-24 | 8.72 | 8.55 | -0.22 | -2.51 | 22490.30 | 1904.09 | 1.24 |
| 2024-06-21 | 8.75 | 8.77 | 0.03 | 0.34 | 16362.00 | 1431.64 | 0.90 |
| 2024-06-20 | 9.05 | 8.74 | -0.29 | -3.21 | 23435.00 | 2069.75 | 1.30 |
| 2024-06-19 | 9.16 | 9.03 | 0.00 | 0.00 | 16032.32 | 1452.22 | 0.89 |
| 2024-06-18 | 8.96 | 9.03 | 0.11 | 1.23 | 19845.26 | 1794.31 | 1.10 |
| 2024-06-17 | 9.12 | 8.92 | -0.29 | -3.15 | 29833.25 | 2680.21 | 1.65 |
| 2024-06-14 | 9.24 | 9.21 | -0.03 | -0.33 | 18848.88 | 1730.89 | 1.04 |
| 2024-06-13 | 9.33 | 9.24 | -0.04 | -0.43 | 44412.99 | 4114.23 | 2.46 |
| 2024-06-12 | 9.01 | 9.28 | 0.27 | 3.00 | 33525.36 | 3098.83 | 1.85 |
| 2024-06-11 | 9.17 | 9.01 | -0.16 | -1.75 | 25972.96 | 2327.48 | 1.44 |
| 2024-06-07 | 8.99 | 9.17 | 0.26 | 2.92 | 35974.75 | 3287.60 | 1.99 |
| 2024-06-06 | 9.30 | 8.91 | -0.34 | -3.68 | 36936.59 | 3315.33 | 2.04 |
| 2024-06-05 | 9.53 | 9.25 | -0.24 | -2.53 | 32193.76 | 2994.63 | 1.78 |
| 2024-06-04 | 9.90 | 9.49 | -0.32 | -3.26 | 40623.20 | 3871.10 | 2.25 |
| 2024-06-03 | 10.24 | 9.81 | -0.34 | -3.35 | 56719.28 | 5586.11 | 3.14 |
| 2024-05-31 | 10.45 | 10.15 | -0.33 | -3.15 | 61259.42 | 6360.41 | 3.39 |
| 2024-05-30 | 11.26 | 10.48 | -0.98 | -8.55 | 112707.22 | 12113.23 | 6.23 |
| 2024-05-29 | 11.55 | 11.46 | -0.24 | -2.05 | 52709.79 | 6066.47 | 2.91 |
| 2024-05-28 | 11.50 | 11.70 | 0.32 | 2.81 | 93469.99 | 10823.60 | 5.17 |
| 2024-05-27 | 11.01 | 11.38 | 0.25 | 2.25 | 43930.49 | 4906.77 | 2.43 |
| 2024-05-24 | 11.52 | 11.13 | -0.48 | -4.13 | 60062.80 | 6767.34 | 3.32 |
| 2024-05-23 | 11.41 | 11.61 | 0.13 | 1.13 | 81064.53 | 9324.94 | 4.48 |
| 2024-05-22 | 11.31 | 11.48 | -0.16 | -1.38 | 106293.48 | 12318.31 | 5.88 |
| 2024-05-21 | 11.42 | 11.64 | -0.07 | -0.60 | 111275.12 | 12706.85 | 6.15 |
| 2024-05-20 | 11.75 | 11.71 | -0.03 | -0.26 | 212656.14 | 25472.98 | 11.76 |
| 2024-05-17 | 10.53 | 11.74 | 1.07 | 10.03 | 142038.38 | 15748.93 | 7.85 |
| 2024-05-16 | 10.52 | 10.67 | 0.07 | 0.66 | 74288.64 | 7890.18 | 4.11 |
| 2024-05-15 | 10.50 | 10.60 | -0.21 | -1.94 | 90840.23 | 9544.13 | 5.02 |
| 2024-05-14 | 11.00 | 10.81 | 0.24 | 2.27 | 127162.44 | 13666.88 | 7.03 |
| 2024-05-13 | 11.48 | 10.57 | -0.72 | -6.38 | 186365.24 | 20230.61 | 10.31 |
| 2024-05-10 | 10.01 | 11.29 | 1.03 | 10.04 | 171611.81 | 18507.05 | 9.49 |
| 2024-05-09 | 9.57 | 10.26 | 0.54 | 5.56 | 135859.33 | 14003.13 | 7.51 |
日K线
周K线
月K线
