海兰信(300065)股票信息
| 股票代码 | 300065 |
| 股票名称 | 海兰信 |
| 最新价/元 | 10.66 |
| 涨跌额/元 | 1.78 |
| 涨跌幅/% | 20.05 |
| 买入/元 | 10.66 |
| 卖出/元 | 0.00 |
| 昨收/元 | 8.88 |
| 今开/元 | 10.66 |
| 最高/元 | 10.66 |
| 最低/元 | 9.92 |
| 成交量/手 | 1319666.12 |
| 成交额/万 | 138715.84 |
| 股净值/元 | -66.25 |
| 市净率 | 4.50 |
| 总市值/万 | 771068.82 |
| 流通值/万 | 701721.02 |
| 换手率/% | 20.05 |
| 入市日期 | 2010-03-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
海兰信(300065)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 10.66 | 10.66 | 1.78 | 20.05 | 1319666.12 | 138715.84 | 20.05 |
| 2024-09-30 | 7.73 | 8.88 | 1.48 | 20.00 | 836904.17 | 71400.05 | 12.71 |
| 2024-09-27 | 7.09 | 7.40 | 0.36 | 5.11 | 403616.04 | 29231.47 | 6.13 |
| 2024-09-26 | 6.95 | 7.04 | -0.03 | -0.42 | 358743.49 | 24841.82 | 5.45 |
| 2024-09-25 | 6.67 | 7.07 | 0.40 | 6.00 | 430218.12 | 30226.78 | 6.54 |
| 2024-09-24 | 6.38 | 6.67 | 0.30 | 4.71 | 248622.29 | 16244.98 | 3.78 |
| 2024-09-23 | 6.26 | 6.37 | 0.11 | 1.76 | 121579.03 | 7720.64 | 1.85 |
| 2024-09-20 | 6.31 | 6.26 | -0.05 | -0.79 | 74388.21 | 4675.64 | 1.13 |
| 2024-09-19 | 6.25 | 6.31 | 0.12 | 1.94 | 104266.54 | 6535.90 | 1.58 |
| 2024-09-18 | 6.26 | 6.19 | -0.07 | -1.12 | 59137.50 | 3652.55 | 0.90 |
| 2024-09-13 | 6.32 | 6.26 | -0.08 | -1.26 | 70249.00 | 4419.17 | 1.07 |
| 2024-09-12 | 6.30 | 6.34 | 0.04 | 0.64 | 80294.25 | 5105.56 | 1.22 |
| 2024-09-11 | 6.37 | 6.30 | -0.04 | -0.63 | 71932.53 | 4528.09 | 1.09 |
| 2024-09-10 | 6.25 | 6.34 | 0.09 | 1.44 | 98994.21 | 6207.07 | 1.50 |
| 2024-09-09 | 6.20 | 6.25 | -0.01 | -0.16 | 86826.65 | 5418.65 | 1.32 |
| 2024-09-06 | 6.34 | 6.26 | -0.10 | -1.57 | 112425.87 | 7108.02 | 1.71 |
| 2024-09-05 | 6.29 | 6.36 | 0.09 | 1.44 | 116145.91 | 7363.63 | 1.76 |
| 2024-09-04 | 6.20 | 6.27 | 0.01 | 0.16 | 152632.48 | 9601.85 | 2.32 |
| 2024-09-03 | 6.27 | 6.26 | 0.13 | 2.12 | 139197.00 | 8713.47 | 2.11 |
| 2024-09-02 | 6.25 | 6.13 | -0.13 | -2.08 | 103234.00 | 6396.33 | 1.57 |
| 2024-08-30 | 6.08 | 6.26 | 0.19 | 3.13 | 123286.72 | 7689.77 | 1.87 |
| 2024-08-29 | 5.77 | 6.07 | 0.26 | 4.48 | 113953.62 | 6827.19 | 1.73 |
| 2024-08-28 | 5.76 | 5.81 | 0.05 | 0.87 | 62766.37 | 3642.14 | 0.95 |
| 2024-08-27 | 5.90 | 5.76 | -0.19 | -3.19 | 86404.87 | 5023.06 | 1.31 |
| 2024-08-26 | 5.88 | 5.95 | 0.03 | 0.51 | 56041.00 | 3327.35 | 0.85 |
| 2024-08-23 | 5.91 | 5.92 | -0.05 | -0.84 | 81048.88 | 4792.49 | 1.23 |
| 2024-08-22 | 6.04 | 5.97 | -0.09 | -1.49 | 83300.00 | 5018.98 | 1.27 |
| 2024-08-21 | 6.06 | 6.06 | -0.02 | -0.33 | 54124.00 | 3296.80 | 0.82 |
| 2024-08-20 | 6.20 | 6.08 | -0.10 | -1.62 | 81589.60 | 4981.07 | 1.24 |
| 2024-08-19 | 6.18 | 6.18 | -0.01 | -0.16 | 72240.01 | 4472.77 | 1.10 |
| 2024-08-16 | 6.29 | 6.19 | -0.10 | -1.59 | 81322.62 | 5077.51 | 1.24 |
| 2024-08-15 | 6.20 | 6.29 | 0.08 | 1.29 | 99585.04 | 6238.57 | 1.51 |
| 2024-08-14 | 6.26 | 6.21 | -0.06 | -0.96 | 62202.88 | 3873.12 | 0.94 |
| 2024-08-13 | 6.20 | 6.27 | 0.06 | 0.97 | 77641.27 | 4847.98 | 1.18 |
| 2024-08-12 | 6.29 | 6.21 | -0.06 | -0.96 | 76399.37 | 4746.23 | 1.16 |
| 2024-08-09 | 6.42 | 6.27 | -0.08 | -1.26 | 85882.00 | 5433.71 | 1.30 |
| 2024-08-08 | 6.53 | 6.35 | -0.18 | -2.76 | 127704.15 | 8154.65 | 1.94 |
| 2024-08-07 | 6.42 | 6.53 | 0.08 | 1.24 | 128073.29 | 8361.79 | 1.95 |
| 2024-08-06 | 6.29 | 6.45 | 0.24 | 3.87 | 158874.87 | 10185.90 | 2.41 |
| 2024-08-05 | 6.51 | 6.21 | -0.37 | -5.62 | 162959.00 | 10450.81 | 2.48 |
| 2024-08-02 | 6.69 | 6.58 | -0.15 | -2.23 | 153940.75 | 10277.30 | 2.34 |
| 2024-08-01 | 6.63 | 6.73 | 0.07 | 1.05 | 168365.26 | 11363.34 | 2.56 |
| 2024-07-31 | 6.49 | 6.66 | 0.20 | 3.10 | 160275.79 | 10550.37 | 2.43 |
| 2024-07-30 | 6.45 | 6.46 | -0.03 | -0.46 | 101373.00 | 6532.35 | 1.54 |
| 2024-07-29 | 6.36 | 6.49 | 0.13 | 2.04 | 154915.45 | 10017.92 | 2.35 |
| 2024-07-26 | 6.08 | 6.36 | 0.32 | 5.30 | 214430.06 | 13448.57 | 3.26 |
| 2024-07-25 | 6.00 | 6.04 | 0.00 | 0.00 | 99094.58 | 5976.51 | 1.51 |
| 2024-07-24 | 6.02 | 6.04 | 0.00 | 0.00 | 105975.00 | 6465.85 | 1.61 |
| 2024-07-23 | 6.20 | 6.04 | -0.14 | -2.27 | 67041.28 | 4112.69 | 1.02 |
| 2024-07-22 | 6.18 | 6.18 | 0.02 | 0.33 | 80024.00 | 4967.92 | 1.22 |
| 2024-07-19 | 6.02 | 6.16 | 0.12 | 1.99 | 96076.98 | 5890.05 | 1.46 |
| 2024-07-18 | 6.06 | 6.04 | -0.06 | -0.98 | 133132.72 | 7949.90 | 2.02 |
| 2024-07-17 | 6.23 | 6.10 | -0.12 | -1.93 | 74506.18 | 4576.51 | 1.13 |
| 2024-07-16 | 6.17 | 6.22 | 0.07 | 1.14 | 76832.50 | 4730.07 | 1.17 |
| 2024-07-15 | 6.25 | 6.15 | -0.13 | -2.07 | 77867.51 | 4821.38 | 1.18 |
| 2024-07-12 | 6.38 | 6.28 | -0.11 | -1.72 | 72160.87 | 4565.03 | 1.10 |
| 2024-07-11 | 6.29 | 6.39 | 0.26 | 4.24 | 116510.00 | 7401.69 | 1.77 |
| 2024-07-10 | 6.25 | 6.13 | -0.12 | -1.92 | 88750.10 | 5503.44 | 1.35 |
| 2024-07-09 | 6.06 | 6.25 | 0.23 | 3.82 | 121305.95 | 7429.88 | 1.84 |
| 2024-07-08 | 6.28 | 6.02 | -0.27 | -4.29 | 135414.40 | 8244.98 | 2.06 |
| 2024-07-05 | 6.22 | 6.29 | 0.07 | 1.13 | 105130.00 | 6552.81 | 1.60 |
| 2024-07-04 | 6.40 | 6.22 | -0.21 | -3.27 | 108336.00 | 6814.91 | 1.65 |
| 2024-07-03 | 6.54 | 6.43 | -0.14 | -2.13 | 81065.00 | 5242.08 | 1.23 |
| 2024-07-02 | 6.53 | 6.57 | 0.01 | 0.15 | 104183.00 | 6896.44 | 1.58 |
| 2024-07-01 | 6.59 | 6.56 | -0.05 | -0.76 | 124968.37 | 8153.96 | 1.90 |
| 2024-06-28 | 6.39 | 6.61 | 0.22 | 3.44 | 186956.25 | 12432.99 | 2.84 |
| 2024-06-27 | 6.52 | 6.39 | -0.15 | -2.29 | 116501.46 | 7522.73 | 1.77 |
| 2024-06-26 | 6.25 | 6.54 | 0.29 | 4.64 | 124248.99 | 7884.73 | 1.89 |
| 2024-06-25 | 6.41 | 6.25 | -0.14 | -2.19 | 131781.55 | 8321.14 | 2.00 |
| 2024-06-24 | 6.65 | 6.39 | -0.28 | -4.20 | 147074.37 | 9563.42 | 2.23 |
| 2024-06-21 | 6.82 | 6.67 | -0.16 | -2.34 | 122669.75 | 8211.86 | 1.86 |
| 2024-06-20 | 7.14 | 6.83 | -0.33 | -4.61 | 241038.50 | 16733.05 | 3.66 |
| 2024-06-19 | 7.30 | 7.16 | -0.07 | -0.97 | 292913.05 | 21072.16 | 4.45 |
| 2024-06-18 | 6.99 | 7.23 | 0.23 | 3.29 | 356013.83 | 25152.95 | 5.41 |
| 2024-06-17 | 6.65 | 7.00 | 0.39 | 5.90 | 360925.24 | 24871.23 | 5.48 |
| 2024-06-14 | 6.67 | 6.61 | 0.00 | 0.00 | 113584.17 | 7442.45 | 1.73 |
| 2024-06-13 | 6.57 | 6.61 | 0.02 | 0.30 | 158638.23 | 10485.50 | 2.41 |
| 2024-06-12 | 6.45 | 6.59 | 0.27 | 4.27 | 243533.91 | 16180.64 | 3.70 |
| 2024-06-11 | 6.17 | 6.32 | 0.18 | 2.93 | 147011.23 | 9142.46 | 2.23 |
| 2024-06-07 | 6.10 | 6.14 | 0.13 | 2.16 | 126968.65 | 7798.96 | 1.93 |
| 2024-06-06 | 6.41 | 6.01 | -0.40 | -6.24 | 204354.74 | 12533.64 | 3.10 |
| 2024-06-05 | 6.38 | 6.41 | 0.00 | 0.00 | 111135.00 | 7196.19 | 1.69 |
| 2024-06-04 | 6.53 | 6.41 | -0.16 | -2.44 | 147692.00 | 9444.39 | 2.24 |
| 2024-06-03 | 6.75 | 6.57 | -0.21 | -3.10 | 149164.50 | 9900.72 | 2.27 |
| 2024-05-31 | 6.60 | 6.78 | 0.16 | 2.42 | 161570.99 | 10887.20 | 2.45 |
| 2024-05-30 | 6.57 | 6.62 | 0.14 | 2.16 | 161609.25 | 10657.46 | 2.46 |
| 2024-05-29 | 6.63 | 6.48 | -0.15 | -2.26 | 167673.00 | 11015.66 | 2.55 |
| 2024-05-28 | 6.66 | 6.63 | -0.03 | -0.45 | 140200.74 | 9353.13 | 2.13 |
| 2024-05-27 | 6.73 | 6.66 | -0.08 | -1.19 | 224692.49 | 14764.98 | 3.41 |
| 2024-05-24 | 7.07 | 6.74 | -0.54 | -7.42 | 416861.22 | 28624.79 | 6.33 |
| 2024-05-23 | 7.01 | 7.28 | 0.27 | 3.85 | 483746.29 | 35054.00 | 7.35 |
| 2024-05-22 | 6.94 | 7.01 | 0.10 | 1.45 | 112640.20 | 7863.14 | 1.71 |
| 2024-05-21 | 7.11 | 6.91 | -0.26 | -3.63 | 186703.09 | 12972.66 | 2.84 |
| 2024-05-20 | 7.18 | 7.17 | 0.03 | 0.42 | 153818.03 | 11024.17 | 2.34 |
| 2024-05-17 | 6.92 | 7.14 | 0.21 | 3.03 | 157582.26 | 11119.20 | 2.39 |
| 2024-05-16 | 6.93 | 6.93 | -0.04 | -0.57 | 122514.00 | 8566.01 | 1.86 |
| 2024-05-15 | 7.04 | 6.97 | -0.09 | -1.28 | 111936.49 | 7884.12 | 1.70 |
| 2024-05-14 | 7.05 | 7.06 | 0.07 | 1.00 | 125971.25 | 8910.13 | 1.91 |
| 2024-05-13 | 7.10 | 6.99 | -0.29 | -3.98 | 199534.25 | 14026.22 | 3.03 |
| 2024-05-10 | 7.47 | 7.28 | -0.24 | -3.19 | 236233.51 | 17425.39 | 3.59 |
日K线
周K线
月K线
