哈三联(002900)股票信息
| 股票代码 | 002900 |
| 股票名称 | 哈三联 |
| 最新价/元 | 9.85 |
| 涨跌额/元 | 0.85 |
| 涨跌幅/% | 9.44 |
| 买入/元 | 9.84 |
| 卖出/元 | 9.85 |
| 昨收/元 | 9.00 |
| 今开/元 | 9.30 |
| 最高/元 | 9.85 |
| 最低/元 | 9.09 |
| 成交量/手 | 85688.56 |
| 成交额/万 | 8179.34 |
| 股净值/元 | 41.04 |
| 市净率 | 1.48 |
| 总市值/万 | 311644.20 |
| 流通值/万 | 168327.37 |
| 换手率/% | 5.01 |
| 入市日期 | 2017-09-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
哈三联(002900)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 | 9.30 | 9.85 | 0.85 | 9.44 | 85688.56 | 8179.34 | 5.01 |
| 2024-09-27 | 8.70 | 9.00 | 0.35 | 4.05 | 49429.50 | 4411.40 | 2.89 |
| 2024-09-26 | 8.46 | 8.65 | 0.15 | 1.77 | 24545.50 | 2099.37 | 1.44 |
| 2024-09-25 | 8.38 | 8.50 | 0.17 | 2.04 | 28222.50 | 2408.11 | 1.65 |
| 2024-09-24 | 8.17 | 8.33 | 0.23 | 2.84 | 22829.00 | 1882.59 | 1.34 |
| 2024-09-23 | 8.08 | 8.10 | 0.07 | 0.87 | 11168.50 | 904.64 | 0.65 |
| 2024-09-20 | 8.17 | 8.03 | -0.14 | -1.71 | 12202.50 | 986.17 | 0.71 |
| 2024-09-19 | 7.95 | 8.17 | 0.23 | 2.90 | 19197.50 | 1554.20 | 1.12 |
| 2024-09-18 | 8.07 | 7.94 | -0.08 | -1.00 | 15223.00 | 1201.33 | 0.89 |
| 2024-09-13 | 8.14 | 8.02 | -0.11 | -1.35 | 12159.00 | 980.24 | 0.71 |
| 2024-09-12 | 8.13 | 8.13 | 0.01 | 0.12 | 10901.00 | 892.39 | 0.64 |
| 2024-09-11 | 8.19 | 8.12 | -0.11 | -1.34 | 15530.00 | 1264.49 | 0.91 |
| 2024-09-10 | 8.25 | 8.23 | -0.02 | -0.24 | 14416.50 | 1182.42 | 0.84 |
| 2024-09-09 | 8.17 | 8.25 | 0.08 | 0.98 | 18468.00 | 1522.88 | 1.08 |
| 2024-09-06 | 8.35 | 8.17 | -0.18 | -2.16 | 19739.00 | 1620.49 | 1.16 |
| 2024-09-05 | 8.19 | 8.35 | 0.14 | 1.71 | 15588.50 | 1295.25 | 0.91 |
| 2024-09-04 | 8.28 | 8.21 | -0.08 | -0.97 | 14614.00 | 1205.07 | 0.86 |
| 2024-09-03 | 8.25 | 8.29 | 0.04 | 0.49 | 14554.50 | 1204.67 | 0.85 |
| 2024-09-02 | 8.43 | 8.25 | -0.18 | -2.14 | 15851.00 | 1326.76 | 0.93 |
| 2024-08-30 | 8.40 | 8.43 | 0.03 | 0.36 | 24699.50 | 2094.24 | 1.45 |
| 2024-08-29 | 8.29 | 8.40 | 0.09 | 1.08 | 17667.50 | 1477.02 | 1.03 |
| 2024-08-28 | 8.18 | 8.31 | 0.06 | 0.73 | 19259.00 | 1597.15 | 1.13 |
| 2024-08-27 | 8.10 | 8.25 | 0.00 | 0.00 | 20879.00 | 1730.66 | 1.22 |
| 2024-08-26 | 8.22 | 8.25 | 0.03 | 0.37 | 14563.00 | 1198.10 | 0.85 |
| 2024-08-23 | 8.37 | 8.22 | -0.15 | -1.79 | 15554.00 | 1283.13 | 0.91 |
| 2024-08-22 | 8.50 | 8.37 | -0.12 | -1.41 | 13054.00 | 1099.17 | 0.76 |
| 2024-08-21 | 8.55 | 8.49 | -0.09 | -1.05 | 13501.50 | 1153.17 | 0.79 |
| 2024-08-20 | 8.78 | 8.58 | -0.21 | -2.39 | 25253.00 | 2176.11 | 1.48 |
| 2024-08-19 | 8.98 | 8.79 | -0.18 | -2.01 | 26792.00 | 2368.64 | 1.57 |
| 2024-08-16 | 8.80 | 8.97 | 0.19 | 2.16 | 30853.00 | 2734.53 | 1.81 |
| 2024-08-15 | 8.75 | 8.78 | -0.02 | -0.23 | 18313.01 | 1608.10 | 1.07 |
| 2024-08-14 | 8.88 | 8.80 | -0.08 | -0.90 | 16366.00 | 1441.66 | 0.96 |
| 2024-08-13 | 8.93 | 8.88 | -0.06 | -0.67 | 23805.00 | 2108.54 | 1.39 |
| 2024-08-12 | 8.80 | 8.94 | 0.14 | 1.59 | 27158.00 | 2428.17 | 1.59 |
| 2024-08-09 | 8.95 | 8.80 | -0.18 | -2.00 | 28105.00 | 2508.68 | 1.64 |
| 2024-08-08 | 8.89 | 8.98 | 0.09 | 1.01 | 33193.00 | 2984.72 | 1.94 |
| 2024-08-07 | 8.96 | 8.89 | -0.07 | -0.78 | 20955.00 | 1868.93 | 1.23 |
| 2024-08-06 | 8.69 | 8.96 | 0.27 | 3.11 | 34884.50 | 3090.78 | 2.04 |
| 2024-08-05 | 8.76 | 8.69 | -0.18 | -2.03 | 44415.00 | 3932.95 | 2.60 |
| 2024-08-02 | 8.85 | 8.87 | 0.07 | 0.80 | 59851.00 | 5370.28 | 3.50 |
| 2024-08-01 | 8.72 | 8.80 | 0.08 | 0.92 | 25687.00 | 2259.60 | 1.50 |
| 2024-07-31 | 8.34 | 8.72 | 0.38 | 4.56 | 32785.99 | 2815.48 | 1.92 |
| 2024-07-30 | 8.31 | 8.34 | 0.04 | 0.48 | 16454.50 | 1372.41 | 0.96 |
| 2024-07-29 | 8.40 | 8.30 | -0.05 | -0.60 | 12368.00 | 1024.73 | 0.72 |
| 2024-07-26 | 8.30 | 8.35 | 0.06 | 0.72 | 17626.00 | 1470.22 | 1.03 |
| 2024-07-25 | 8.18 | 8.29 | 0.09 | 1.10 | 20652.00 | 1706.95 | 1.21 |
| 2024-07-24 | 8.40 | 8.20 | -0.18 | -2.15 | 20680.50 | 1706.37 | 1.21 |
| 2024-07-23 | 8.60 | 8.38 | -0.18 | -2.10 | 18012.00 | 1526.76 | 1.05 |
| 2024-07-22 | 8.52 | 8.56 | 0.04 | 0.47 | 18789.00 | 1599.14 | 1.10 |
| 2024-07-19 | 8.48 | 8.52 | 0.03 | 0.35 | 19006.00 | 1618.68 | 1.11 |
| 2024-07-18 | 8.49 | 8.49 | 0.00 | 0.00 | 23054.00 | 1947.07 | 1.35 |
| 2024-07-17 | 8.58 | 8.49 | -0.10 | -1.16 | 26621.00 | 2258.30 | 1.56 |
| 2024-07-16 | 8.65 | 8.59 | -0.04 | -0.46 | 20539.00 | 1767.61 | 1.20 |
| 2024-07-15 | 8.88 | 8.63 | -0.22 | -2.49 | 21917.99 | 1901.64 | 1.28 |
| 2024-07-12 | 8.88 | 8.85 | -0.08 | -0.90 | 27824.83 | 2499.73 | 1.63 |
| 2024-07-11 | 8.72 | 8.93 | 0.45 | 5.31 | 45447.00 | 4022.06 | 2.66 |
| 2024-07-10 | 8.70 | 8.48 | -0.31 | -3.53 | 29968.50 | 2569.67 | 1.75 |
| 2024-07-09 | 8.67 | 8.79 | 0.12 | 1.38 | 41207.00 | 3566.56 | 2.41 |
| 2024-07-08 | 9.13 | 8.67 | -0.45 | -4.93 | 49326.00 | 4313.26 | 2.89 |
| 2024-07-05 | 8.96 | 9.12 | 0.16 | 1.79 | 39216.55 | 3493.43 | 2.29 |
| 2024-07-04 | 9.29 | 8.96 | -0.33 | -3.55 | 34504.00 | 3120.27 | 2.02 |
| 2024-07-03 | 9.49 | 9.29 | -0.20 | -2.11 | 22411.00 | 2094.81 | 1.31 |
| 2024-07-02 | 9.44 | 9.49 | 0.05 | 0.53 | 22900.00 | 2171.95 | 1.34 |
| 2024-07-01 | 9.18 | 9.44 | 0.26 | 2.83 | 30836.50 | 2881.63 | 1.80 |
| 2024-06-28 | 9.14 | 9.18 | 0.04 | 0.44 | 24434.55 | 2255.97 | 1.43 |
| 2024-06-27 | 9.25 | 9.14 | -0.20 | -2.14 | 24059.00 | 2222.33 | 1.41 |
| 2024-06-26 | 9.11 | 9.34 | 0.20 | 2.19 | 25296.00 | 2325.56 | 1.48 |
| 2024-06-25 | 9.06 | 9.14 | 0.08 | 0.88 | 25997.00 | 2373.44 | 1.52 |
| 2024-06-24 | 9.40 | 9.06 | -0.54 | -5.63 | 44103.50 | 4049.12 | 2.58 |
| 2024-06-21 | 9.30 | 9.60 | 0.14 | 1.48 | 38360.50 | 3644.56 | 2.24 |
| 2024-06-20 | 9.58 | 9.46 | -0.16 | -1.66 | 52808.50 | 5102.24 | 3.09 |
| 2024-06-19 | 9.45 | 9.62 | 0.14 | 1.48 | 41107.00 | 3938.08 | 2.41 |
| 2024-06-18 | 9.44 | 9.48 | 0.04 | 0.42 | 24773.00 | 2339.75 | 1.45 |
| 2024-06-17 | 9.43 | 9.44 | 0.02 | 0.21 | 23561.50 | 2219.67 | 1.38 |
| 2024-06-14 | 9.44 | 9.42 | -0.07 | -0.74 | 35496.00 | 3330.94 | 2.08 |
| 2024-06-13 | 9.75 | 9.49 | -0.30 | -3.06 | 43900.50 | 4191.54 | 2.57 |
| 2024-06-12 | 9.51 | 9.79 | 0.24 | 2.51 | 56336.50 | 5467.45 | 3.30 |
| 2024-06-11 | 9.17 | 9.55 | 0.41 | 4.49 | 82867.00 | 7790.99 | 4.85 |
| 2024-06-07 | 8.88 | 9.14 | 0.28 | 3.16 | 50944.50 | 4604.06 | 2.98 |
| 2024-06-06 | 9.34 | 8.86 | -0.57 | -6.05 | 83513.71 | 7538.74 | 4.89 |
| 2024-06-05 | 9.82 | 9.43 | -0.40 | -4.07 | 65154.00 | 6223.45 | 3.81 |
| 2024-06-04 | 9.92 | 10.03 | 0.07 | 0.70 | 71105.00 | 7115.44 | 4.16 |
| 2024-06-03 | 10.40 | 9.96 | -0.51 | -4.87 | 95929.00 | 9638.65 | 5.61 |
| 2024-05-31 | 10.37 | 10.47 | 0.10 | 0.96 | 69341.32 | 7236.37 | 4.06 |
| 2024-05-30 | 10.68 | 10.37 | -0.66 | -5.98 | 133544.50 | 14010.95 | 7.81 |
| 2024-05-29 | 10.81 | 11.03 | 0.28 | 2.61 | 195169.87 | 21342.56 | 11.42 |
| 2024-05-28 | 11.02 | 10.75 | -0.30 | -2.72 | 133008.50 | 14328.86 | 7.78 |
| 2024-05-27 | 11.26 | 11.05 | -0.38 | -3.33 | 219542.21 | 24416.17 | 12.85 |
| 2024-05-24 | 12.07 | 11.43 | -0.68 | -5.62 | 336665.07 | 40949.66 | 19.70 |
| 2024-05-23 | 10.95 | 12.11 | 1.10 | 9.99 | 314003.30 | 35537.69 | 18.37 |
| 2024-05-22 | 10.60 | 11.01 | 1.00 | 9.99 | 145542.30 | 15872.95 | 8.52 |
| 2024-05-21 | 10.22 | 10.01 | -0.21 | -2.06 | 46262.00 | 4634.94 | 2.71 |
| 2024-05-20 | 10.11 | 10.22 | 0.10 | 0.99 | 42063.50 | 4275.43 | 2.46 |
| 2024-05-17 | 10.05 | 10.12 | 0.08 | 0.80 | 35206.00 | 3547.20 | 2.06 |
| 2024-05-16 | 10.04 | 10.04 | -0.01 | -0.10 | 41369.50 | 4170.32 | 2.42 |
| 2024-05-15 | 10.20 | 10.05 | -0.08 | -0.79 | 41925.00 | 4233.49 | 2.45 |
| 2024-05-14 | 9.90 | 10.13 | 0.17 | 1.71 | 49697.00 | 5030.05 | 2.91 |
| 2024-05-13 | 10.20 | 9.96 | -0.32 | -3.11 | 67899.01 | 6824.89 | 3.97 |
| 2024-05-10 | 10.60 | 10.28 | -0.24 | -2.28 | 73333.00 | 7595.03 | 4.29 |
| 2024-05-09 | 10.38 | 10.52 | 0.14 | 1.35 | 91535.57 | 9654.90 | 5.36 |
日K线
周K线
月K线
