欣贺股份(003016)股票信息
| 股票代码 | 003016 |
| 股票名称 | 欣贺股份 |
| 最新价/元 | 7.16 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 7.35 |
| 买入/元 | 7.15 |
| 卖出/元 | 7.16 |
| 昨收/元 | 6.67 |
| 今开/元 | 6.83 |
| 最高/元 | 7.22 |
| 最低/元 | 6.70 |
| 成交量/手 | 82881.68 |
| 成交额/万 | 5787.83 |
| 股净值/元 | 29.92 |
| 市净率 | 1.13 |
| 总市值/万 | 306821.47 |
| 流通值/万 | 305574.86 |
| 换手率/% | 1.94 |
| 入市日期 | 2020-10-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
欣贺股份(003016)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 | 6.83 | 7.16 | 0.49 | 7.35 | 82881.68 | 5787.83 | 1.94 |
| 2024-09-27 | 6.53 | 6.67 | 0.23 | 3.57 | 30677.00 | 2025.20 | 0.72 |
| 2024-09-26 | 6.27 | 6.44 | 0.19 | 3.04 | 29473.25 | 1873.54 | 0.69 |
| 2024-09-25 | 6.33 | 6.25 | -0.01 | -0.16 | 28843.00 | 1826.82 | 0.68 |
| 2024-09-24 | 6.16 | 6.26 | 0.14 | 2.29 | 16717.44 | 1042.57 | 0.39 |
| 2024-09-23 | 6.23 | 6.12 | -0.10 | -1.61 | 15443.00 | 947.32 | 0.36 |
| 2024-09-20 | 6.41 | 6.22 | -0.20 | -3.12 | 19643.00 | 1229.22 | 0.46 |
| 2024-09-19 | 6.42 | 6.42 | 0.04 | 0.63 | 18017.00 | 1165.15 | 0.42 |
| 2024-09-18 | 6.49 | 6.38 | -0.13 | -2.00 | 21053.00 | 1345.78 | 0.49 |
| 2024-09-13 | 6.64 | 6.51 | -0.13 | -1.96 | 14667.00 | 958.52 | 0.34 |
| 2024-09-12 | 6.76 | 6.64 | -0.07 | -1.04 | 11302.00 | 757.38 | 0.26 |
| 2024-09-11 | 6.78 | 6.71 | 0.00 | 0.00 | 9027.00 | 604.80 | 0.21 |
| 2024-09-10 | 6.62 | 6.71 | 0.08 | 1.21 | 13799.00 | 920.91 | 0.32 |
| 2024-09-09 | 6.52 | 6.63 | 0.09 | 1.38 | 18322.00 | 1206.51 | 0.43 |
| 2024-09-06 | 6.64 | 6.54 | -0.09 | -1.36 | 14981.00 | 984.75 | 0.35 |
| 2024-09-05 | 6.66 | 6.63 | 0.01 | 0.15 | 12233.00 | 808.56 | 0.29 |
| 2024-09-04 | 6.53 | 6.62 | 0.08 | 1.22 | 19324.65 | 1269.91 | 0.45 |
| 2024-09-03 | 6.48 | 6.54 | 0.09 | 1.40 | 28928.00 | 1876.64 | 0.68 |
| 2024-09-02 | 6.20 | 6.45 | 0.28 | 4.54 | 52205.00 | 3361.26 | 1.22 |
| 2024-08-30 | 6.05 | 6.17 | 0.09 | 1.48 | 16921.00 | 1043.77 | 0.40 |
| 2024-08-29 | 6.08 | 6.08 | 0.01 | 0.17 | 13161.00 | 800.61 | 0.31 |
| 2024-08-28 | 6.00 | 6.07 | 0.01 | 0.17 | 11505.37 | 701.54 | 0.27 |
| 2024-08-27 | 5.91 | 6.06 | 0.14 | 2.37 | 19928.00 | 1211.20 | 0.47 |
| 2024-08-26 | 5.80 | 5.92 | 0.08 | 1.37 | 4997.00 | 294.57 | 0.12 |
| 2024-08-23 | 5.88 | 5.84 | 0.02 | 0.34 | 5973.37 | 347.62 | 0.14 |
| 2024-08-22 | 5.94 | 5.82 | -0.12 | -2.02 | 7790.37 | 458.70 | 0.18 |
| 2024-08-21 | 5.92 | 5.94 | -0.03 | -0.50 | 5932.00 | 352.94 | 0.14 |
| 2024-08-20 | 6.07 | 5.97 | -0.10 | -1.65 | 8718.00 | 526.10 | 0.20 |
| 2024-08-19 | 6.17 | 6.07 | -0.07 | -1.14 | 6407.95 | 391.10 | 0.15 |
| 2024-08-16 | 6.12 | 6.14 | 0.04 | 0.66 | 8913.00 | 546.80 | 0.21 |
| 2024-08-15 | 6.06 | 6.10 | 0.03 | 0.49 | 6003.00 | 365.18 | 0.14 |
| 2024-08-14 | 6.12 | 6.07 | -0.01 | -0.16 | 3357.37 | 204.28 | 0.08 |
| 2024-08-13 | 6.06 | 6.08 | 0.02 | 0.33 | 4674.00 | 282.54 | 0.11 |
| 2024-08-12 | 6.10 | 6.06 | 0.00 | 0.00 | 4322.00 | 261.79 | 0.10 |
| 2024-08-09 | 6.15 | 6.06 | -0.08 | -1.30 | 6134.00 | 374.56 | 0.14 |
| 2024-08-08 | 6.07 | 6.14 | 0.04 | 0.66 | 6841.00 | 418.13 | 0.16 |
| 2024-08-07 | 6.06 | 6.10 | 0.04 | 0.66 | 6987.00 | 424.37 | 0.16 |
| 2024-08-06 | 6.00 | 6.06 | 0.11 | 1.85 | 7021.00 | 422.72 | 0.16 |
| 2024-08-05 | 6.13 | 5.95 | -0.18 | -2.94 | 18996.00 | 1149.39 | 0.44 |
| 2024-08-02 | 6.13 | 6.13 | -0.05 | -0.81 | 7255.00 | 447.32 | 0.17 |
| 2024-08-01 | 6.30 | 6.18 | -0.03 | -0.48 | 8637.00 | 534.33 | 0.20 |
| 2024-07-31 | 6.19 | 6.21 | 0.12 | 1.97 | 10253.42 | 633.74 | 0.24 |
| 2024-07-30 | 6.11 | 6.09 | -0.02 | -0.33 | 7648.00 | 464.69 | 0.18 |
| 2024-07-29 | 6.28 | 6.11 | -0.15 | -2.40 | 12822.00 | 787.91 | 0.30 |
| 2024-07-26 | 6.28 | 6.26 | -0.01 | -0.16 | 5334.95 | 334.60 | 0.12 |
| 2024-07-25 | 6.16 | 6.27 | 0.08 | 1.29 | 11765.00 | 736.00 | 0.28 |
| 2024-07-24 | 6.32 | 6.19 | -0.14 | -2.21 | 12076.00 | 753.18 | 0.28 |
| 2024-07-23 | 6.45 | 6.33 | -0.05 | -0.78 | 12620.65 | 806.23 | 0.30 |
| 2024-07-22 | 6.31 | 6.38 | 0.04 | 0.63 | 13588.03 | 865.78 | 0.32 |
| 2024-07-19 | 6.29 | 6.34 | 0.04 | 0.64 | 10311.03 | 652.51 | 0.24 |
| 2024-07-18 | 6.23 | 6.30 | 0.01 | 0.16 | 10670.00 | 666.82 | 0.25 |
| 2024-07-17 | 6.27 | 6.29 | 0.08 | 1.29 | 38312.00 | 2447.94 | 0.90 |
| 2024-07-16 | 6.14 | 6.21 | 0.07 | 1.14 | 10869.00 | 673.61 | 0.25 |
| 2024-07-15 | 6.22 | 6.14 | -0.03 | -0.49 | 9949.00 | 608.51 | 0.23 |
| 2024-07-12 | 6.25 | 6.17 | -0.10 | -1.60 | 13157.00 | 815.97 | 0.31 |
| 2024-07-11 | 6.30 | 6.27 | -0.01 | -0.16 | 25499.03 | 1601.43 | 0.60 |
| 2024-07-10 | 6.08 | 6.28 | 0.12 | 1.95 | 36274.00 | 2236.39 | 0.85 |
| 2024-07-09 | 6.02 | 6.16 | 0.11 | 1.82 | 19490.00 | 1168.97 | 0.46 |
| 2024-07-08 | 6.13 | 6.05 | -0.11 | -1.79 | 32145.00 | 1974.86 | 0.75 |
| 2024-07-05 | 5.98 | 6.16 | 0.19 | 3.18 | 37111.00 | 2330.77 | 0.87 |
| 2024-07-04 | 6.21 | 5.97 | -0.24 | -3.87 | 19018.00 | 1148.03 | 0.44 |
| 2024-07-03 | 6.28 | 6.21 | -0.07 | -1.12 | 7505.81 | 469.89 | 0.18 |
| 2024-07-02 | 6.30 | 6.28 | 0.01 | 0.16 | 7356.00 | 462.80 | 0.17 |
| 2024-07-01 | 6.33 | 6.27 | 0.01 | 0.16 | 8017.00 | 501.19 | 0.19 |
| 2024-06-28 | 6.32 | 6.26 | -0.09 | -1.42 | 11538.00 | 728.35 | 0.27 |
| 2024-06-27 | 6.44 | 6.35 | -0.10 | -1.55 | 12998.00 | 834.17 | 0.30 |
| 2024-06-26 | 6.20 | 6.45 | 0.28 | 4.54 | 14414.67 | 914.71 | 0.34 |
| 2024-06-25 | 6.18 | 6.17 | -0.10 | -1.60 | 14742.00 | 919.88 | 0.34 |
| 2024-06-24 | 6.36 | 6.27 | -0.08 | -1.26 | 22091.00 | 1404.40 | 0.52 |
| 2024-06-21 | 6.57 | 6.57 | 0.00 | 0.00 | 11173.00 | 733.64 | 0.26 |
| 2024-06-20 | 6.83 | 6.57 | -0.26 | -3.81 | 18618.00 | 1241.89 | 0.44 |
| 2024-06-19 | 6.80 | 6.83 | 0.03 | 0.44 | 12635.00 | 864.62 | 0.30 |
| 2024-06-18 | 6.60 | 6.80 | 0.15 | 2.26 | 15891.00 | 1072.73 | 0.37 |
| 2024-06-17 | 6.55 | 6.65 | 0.04 | 0.61 | 16030.00 | 1060.13 | 0.37 |
| 2024-06-14 | 6.61 | 6.61 | 0.09 | 1.38 | 16395.36 | 1073.75 | 0.38 |
| 2024-06-13 | 6.68 | 6.52 | -0.16 | -2.40 | 13346.60 | 877.28 | 0.31 |
| 2024-06-12 | 6.54 | 6.68 | 0.15 | 2.30 | 11010.00 | 730.95 | 0.26 |
| 2024-06-11 | 6.53 | 6.53 | 0.01 | 0.15 | 13701.35 | 885.57 | 0.32 |
| 2024-06-07 | 6.31 | 6.52 | 0.23 | 3.66 | 17865.61 | 1159.27 | 0.42 |
| 2024-06-06 | 6.67 | 6.29 | -0.43 | -6.40 | 31230.00 | 2002.14 | 0.73 |
| 2024-06-05 | 6.60 | 6.72 | 0.05 | 0.75 | 30658.00 | 2060.42 | 0.72 |
| 2024-06-04 | 6.69 | 6.67 | -0.03 | -0.45 | 20069.00 | 1338.36 | 0.47 |
| 2024-06-03 | 6.95 | 6.70 | -0.25 | -3.60 | 23309.00 | 1579.68 | 0.54 |
| 2024-05-31 | 7.00 | 6.95 | -0.01 | -0.14 | 19410.42 | 1353.86 | 0.45 |
| 2024-05-30 | 6.95 | 6.96 | 0.00 | 0.00 | 14828.00 | 1030.26 | 0.35 |
| 2024-05-29 | 6.87 | 6.96 | 0.09 | 1.31 | 17397.00 | 1210.12 | 0.41 |
| 2024-05-28 | 6.97 | 6.87 | -0.10 | -1.44 | 16223.00 | 1121.36 | 0.38 |
| 2024-05-27 | 6.95 | 6.97 | 0.02 | 0.29 | 22358.00 | 1544.09 | 0.52 |
| 2024-05-24 | 7.01 | 6.95 | -0.06 | -0.86 | 23071.00 | 1609.23 | 0.54 |
| 2024-05-23 | 7.11 | 7.01 | -0.17 | -2.37 | 37065.00 | 2621.35 | 0.87 |
| 2024-05-22 | 7.08 | 7.18 | 0.13 | 1.84 | 55817.00 | 4026.67 | 1.30 |
| 2024-05-21 | 6.96 | 7.05 | 0.08 | 1.15 | 38370.00 | 2700.23 | 0.90 |
| 2024-05-20 | 6.91 | 6.97 | 0.04 | 0.58 | 31799.71 | 2221.37 | 0.74 |
| 2024-05-17 | 6.92 | 6.93 | 0.07 | 1.02 | 22111.00 | 1528.23 | 0.52 |
| 2024-05-16 | 6.87 | 6.86 | 0.00 | 0.00 | 14551.00 | 1002.19 | 0.34 |
| 2024-05-15 | 6.90 | 6.86 | -0.03 | -0.44 | 17555.00 | 1208.84 | 0.41 |
| 2024-05-14 | 6.76 | 6.89 | 0.14 | 2.07 | 25995.00 | 1782.61 | 0.61 |
| 2024-05-13 | 6.77 | 6.75 | -0.05 | -0.74 | 27724.00 | 1870.71 | 0.65 |
| 2024-05-10 | 6.84 | 6.80 | -0.04 | -0.59 | 18821.00 | 1278.88 | 0.44 |
| 2024-05-09 | 6.80 | 6.84 | 0.07 | 1.03 | 19408.00 | 1324.22 | 0.45 |
日K线
周K线
月K线
