鸿合科技(002955)股票信息
| 股票代码 | 002955 |
| 股票名称 | 鸿合科技 |
| 最新价/元 | 25.09 |
| 涨跌额/元 | 1.95 |
| 涨跌幅/% | 8.43 |
| 买入/元 | 25.08 |
| 卖出/元 | 25.09 |
| 昨收/元 | 23.14 |
| 今开/元 | 23.99 |
| 最高/元 | 25.32 |
| 最低/元 | 23.30 |
| 成交量/手 | 62781.49 |
| 成交额/万 | 15315.51 |
| 股净值/元 | 18.18 |
| 市净率 | 1.70 |
| 总市值/万 | 592747.19 |
| 流通值/万 | 469278.98 |
| 换手率/% | 3.36 |
| 入市日期 | 2019-05-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
鸿合科技(002955)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 | 23.99 | 25.09 | 1.95 | 8.43 | 62781.49 | 15315.51 | 3.36 |
| 2024-09-27 | 22.55 | 23.14 | 0.91 | 4.09 | 47847.06 | 11013.95 | 2.56 |
| 2024-09-26 | 21.45 | 22.23 | 0.74 | 3.44 | 22939.65 | 4991.74 | 1.23 |
| 2024-09-25 | 21.62 | 21.49 | 0.07 | 0.33 | 25528.54 | 5587.13 | 1.36 |
| 2024-09-24 | 20.81 | 21.42 | 0.72 | 3.48 | 23830.15 | 5038.07 | 1.27 |
| 2024-09-23 | 20.63 | 20.70 | 0.08 | 0.39 | 12337.65 | 2560.08 | 0.66 |
| 2024-09-20 | 20.76 | 20.62 | -0.07 | -0.34 | 11444.00 | 2355.12 | 0.61 |
| 2024-09-19 | 20.59 | 20.69 | 0.12 | 0.58 | 15674.29 | 3251.84 | 0.84 |
| 2024-09-18 | 20.80 | 20.57 | -0.17 | -0.82 | 16184.00 | 3305.68 | 0.87 |
| 2024-09-13 | 21.17 | 20.74 | -0.35 | -1.66 | 13561.50 | 2835.88 | 0.73 |
| 2024-09-12 | 21.15 | 21.09 | -0.26 | -1.22 | 12885.65 | 2748.15 | 0.69 |
| 2024-09-11 | 21.50 | 21.35 | -0.15 | -0.70 | 13183.00 | 2825.68 | 0.70 |
| 2024-09-10 | 21.28 | 21.50 | 0.25 | 1.18 | 16470.50 | 3475.28 | 0.88 |
| 2024-09-09 | 21.90 | 21.25 | -0.65 | -2.97 | 20532.00 | 4412.25 | 1.10 |
| 2024-09-06 | 22.46 | 21.90 | -0.53 | -2.36 | 17574.70 | 3872.53 | 0.94 |
| 2024-09-05 | 22.02 | 22.43 | 0.45 | 2.05 | 24433.70 | 5429.15 | 1.31 |
| 2024-09-04 | 22.05 | 21.98 | -0.23 | -1.04 | 27239.00 | 5977.41 | 1.46 |
| 2024-09-03 | 21.93 | 22.21 | 0.39 | 1.79 | 26357.70 | 5838.30 | 1.41 |
| 2024-09-02 | 21.93 | 21.82 | 0.36 | 1.68 | 49803.00 | 11080.23 | 2.66 |
| 2024-08-30 | 21.02 | 21.46 | 0.59 | 2.83 | 26331.00 | 5650.20 | 1.40 |
| 2024-08-29 | 20.66 | 20.87 | 0.38 | 1.86 | 16023.00 | 3335.21 | 0.85 |
| 2024-08-28 | 20.18 | 20.49 | 0.09 | 0.44 | 11296.44 | 2296.99 | 0.60 |
| 2024-08-27 | 21.11 | 20.40 | -0.43 | -2.06 | 20033.24 | 4109.95 | 1.07 |
| 2024-08-26 | 20.87 | 20.83 | 0.09 | 0.43 | 9739.23 | 2023.42 | 0.52 |
| 2024-08-23 | 20.52 | 20.74 | 0.15 | 0.73 | 14017.00 | 2900.22 | 0.75 |
| 2024-08-22 | 20.98 | 20.59 | -0.35 | -1.67 | 19227.00 | 3994.33 | 1.02 |
| 2024-08-21 | 20.99 | 20.94 | -0.05 | -0.24 | 8715.50 | 1829.23 | 0.46 |
| 2024-08-20 | 21.61 | 20.99 | -0.62 | -2.87 | 13170.00 | 2785.48 | 0.70 |
| 2024-08-19 | 21.84 | 21.61 | -0.25 | -1.14 | 14610.50 | 3171.02 | 0.78 |
| 2024-08-16 | 21.54 | 21.86 | 0.29 | 1.34 | 17432.50 | 3809.68 | 0.93 |
| 2024-08-15 | 21.43 | 21.57 | 0.07 | 0.33 | 22088.00 | 4772.10 | 1.18 |
| 2024-08-14 | 22.05 | 21.50 | -0.58 | -2.63 | 38211.00 | 8211.23 | 2.04 |
| 2024-08-13 | 21.79 | 22.08 | 0.26 | 1.19 | 12141.70 | 2656.18 | 0.65 |
| 2024-08-12 | 21.98 | 21.82 | -0.16 | -0.73 | 21358.00 | 4676.62 | 1.14 |
| 2024-08-09 | 22.71 | 21.98 | -0.62 | -2.74 | 27254.00 | 6062.23 | 1.45 |
| 2024-08-08 | 22.46 | 22.60 | -0.23 | -1.01 | 33376.40 | 7482.41 | 1.78 |
| 2024-08-07 | 23.30 | 22.83 | -0.30 | -1.30 | 64455.13 | 15036.06 | 3.43 |
| 2024-08-06 | 21.88 | 23.13 | 1.28 | 5.86 | 68096.89 | 15271.08 | 3.63 |
| 2024-08-05 | 21.55 | 21.85 | 0.25 | 1.16 | 60413.53 | 13382.86 | 3.22 |
| 2024-08-02 | 22.56 | 21.60 | -0.99 | -4.38 | 32785.23 | 7182.06 | 1.75 |
| 2024-08-01 | 22.23 | 22.59 | 0.41 | 1.85 | 54534.85 | 12172.14 | 2.91 |
| 2024-07-31 | 20.20 | 22.18 | 2.02 | 10.02 | 49326.60 | 10620.35 | 2.63 |
| 2024-07-30 | 20.74 | 20.16 | -0.65 | -3.12 | 19068.20 | 3867.06 | 1.02 |
| 2024-07-29 | 20.01 | 20.81 | 0.88 | 4.42 | 25027.61 | 5121.20 | 1.33 |
| 2024-07-26 | 19.34 | 19.93 | 0.60 | 3.10 | 16478.82 | 3257.19 | 0.88 |
| 2024-07-25 | 19.44 | 19.33 | -0.21 | -1.08 | 14709.00 | 2846.55 | 0.78 |
| 2024-07-24 | 20.00 | 19.54 | -0.46 | -2.30 | 21487.50 | 4219.44 | 1.14 |
| 2024-07-23 | 20.42 | 20.00 | -0.55 | -2.68 | 23192.31 | 4700.58 | 1.24 |
| 2024-07-22 | 20.29 | 20.55 | 0.31 | 1.53 | 20429.71 | 4178.70 | 1.09 |
| 2024-07-19 | 20.29 | 20.24 | -0.19 | -0.93 | 16853.00 | 3438.75 | 0.90 |
| 2024-07-18 | 20.57 | 20.43 | -0.26 | -1.26 | 35139.76 | 7084.50 | 1.87 |
| 2024-07-17 | 21.98 | 20.69 | -1.23 | -5.61 | 35349.66 | 7421.72 | 1.88 |
| 2024-07-16 | 22.09 | 21.92 | -0.22 | -0.99 | 16693.48 | 3646.80 | 0.89 |
| 2024-07-15 | 22.37 | 22.14 | -0.39 | -1.73 | 18096.00 | 4029.83 | 0.96 |
| 2024-07-12 | 22.69 | 22.53 | -0.22 | -0.97 | 15908.90 | 3593.09 | 0.85 |
| 2024-07-11 | 22.70 | 22.75 | 0.39 | 1.74 | 23236.30 | 5261.58 | 1.24 |
| 2024-07-10 | 22.84 | 22.36 | -0.49 | -2.14 | 25272.90 | 5697.66 | 1.35 |
| 2024-07-09 | 21.77 | 22.85 | 1.10 | 5.06 | 38152.33 | 8463.91 | 2.03 |
| 2024-07-08 | 21.20 | 21.75 | 0.53 | 2.50 | 41561.66 | 9075.27 | 2.21 |
| 2024-07-05 | 20.96 | 21.22 | 0.46 | 2.22 | 25531.44 | 5351.84 | 1.36 |
| 2024-07-04 | 22.52 | 21.18 | -1.38 | -6.12 | 30484.94 | 6623.63 | 1.62 |
| 2024-07-03 | 22.99 | 22.56 | -0.39 | -1.70 | 19958.40 | 4488.95 | 1.06 |
| 2024-07-02 | 23.08 | 22.95 | -0.13 | -0.56 | 18070.10 | 4161.49 | 0.96 |
| 2024-07-01 | 23.38 | 23.08 | -0.30 | -1.28 | 19502.00 | 4470.16 | 1.04 |
| 2024-06-28 | 23.00 | 23.38 | 0.43 | 1.87 | 27008.00 | 6344.24 | 1.44 |
| 2024-06-27 | 23.12 | 22.95 | -0.25 | -1.08 | 19404.90 | 4520.44 | 1.03 |
| 2024-06-26 | 22.04 | 23.20 | 1.14 | 5.17 | 21174.20 | 4783.94 | 1.13 |
| 2024-06-25 | 22.50 | 22.06 | -0.44 | -1.96 | 29428.90 | 6552.63 | 1.57 |
| 2024-06-24 | 23.82 | 22.50 | -1.30 | -5.46 | 28252.68 | 6496.56 | 1.51 |
| 2024-06-21 | 23.94 | 23.80 | -0.14 | -0.59 | 16009.49 | 3810.22 | 0.85 |
| 2024-06-20 | 24.38 | 23.94 | -0.49 | -2.01 | 16272.90 | 3939.97 | 0.87 |
| 2024-06-19 | 24.80 | 24.43 | -0.31 | -1.25 | 15773.00 | 3868.10 | 0.84 |
| 2024-06-18 | 24.47 | 24.74 | 0.43 | 1.77 | 34587.45 | 8588.02 | 1.84 |
| 2024-06-17 | 24.20 | 24.31 | 0.00 | 0.00 | 18057.70 | 4409.36 | 0.96 |
| 2024-06-14 | 24.12 | 24.31 | 0.15 | 0.62 | 15639.00 | 3771.61 | 0.83 |
| 2024-06-13 | 24.00 | 24.16 | 0.16 | 0.67 | 18856.89 | 4556.41 | 1.00 |
| 2024-06-12 | 23.90 | 24.00 | 0.12 | 0.50 | 18972.53 | 4559.21 | 1.01 |
| 2024-06-11 | 22.76 | 23.88 | 0.83 | 3.60 | 20361.10 | 4740.04 | 1.09 |
| 2024-06-07 | 23.04 | 23.05 | 0.26 | 1.14 | 18032.30 | 4151.63 | 0.96 |
| 2024-06-06 | 23.82 | 22.79 | -0.86 | -3.64 | 29186.70 | 6718.42 | 1.56 |
| 2024-06-05 | 23.95 | 23.65 | -0.32 | -1.34 | 19531.90 | 4674.83 | 1.04 |
| 2024-06-04 | 24.34 | 23.97 | -0.34 | -1.40 | 25430.00 | 6060.42 | 1.36 |
| 2024-06-03 | 24.65 | 24.31 | -0.39 | -1.58 | 25723.78 | 6279.03 | 1.37 |
| 2024-05-31 | 24.95 | 24.70 | -0.23 | -0.92 | 25404.70 | 6326.17 | 1.36 |
| 2024-05-30 | 24.50 | 24.93 | 0.37 | 1.51 | 22539.80 | 5578.22 | 1.20 |
| 2024-05-29 | 24.29 | 24.56 | 0.20 | 0.82 | 23555.20 | 5813.18 | 1.26 |
| 2024-05-28 | 24.65 | 24.36 | -0.53 | -2.13 | 26142.40 | 6436.27 | 1.40 |
| 2024-05-27 | 25.35 | 24.89 | -0.61 | -2.39 | 59184.70 | 14594.67 | 3.16 |
| 2024-05-24 | 26.40 | 25.50 | -1.05 | -3.96 | 45156.00 | 11765.66 | 2.41 |
| 2024-05-23 | 27.56 | 26.55 | -1.00 | -3.63 | 41575.10 | 11192.75 | 2.22 |
| 2024-05-22 | 27.17 | 27.55 | 0.45 | 1.66 | 54072.48 | 14815.55 | 2.89 |
| 2024-05-21 | 26.15 | 27.10 | 0.95 | 3.63 | 74305.15 | 19859.94 | 3.97 |
| 2024-05-20 | 26.82 | 26.15 | -0.20 | -0.76 | 76175.00 | 19887.77 | 4.07 |
| 2024-05-17 | 23.95 | 26.35 | 2.40 | 10.02 | 65691.76 | 16697.11 | 3.51 |
| 2024-05-16 | 23.70 | 23.95 | 0.20 | 0.84 | 16618.13 | 3992.24 | 0.89 |
| 2024-05-15 | 23.77 | 23.75 | -0.12 | -0.50 | 17969.70 | 4292.17 | 0.96 |
| 2024-05-14 | 22.89 | 23.87 | 0.98 | 4.28 | 30789.00 | 7291.94 | 1.65 |
| 2024-05-13 | 23.47 | 22.89 | -0.67 | -2.84 | 29202.46 | 6761.81 | 1.56 |
| 2024-05-10 | 24.06 | 23.56 | -0.54 | -2.24 | 24693.76 | 5846.30 | 1.32 |
| 2024-05-09 | 24.15 | 24.10 | -0.05 | -0.21 | 29094.86 | 7018.57 | 1.56 |
日K线
周K线
月K线
