恒信东方(300081)股票信息
| 股票代码 | 300081 |
| 股票名称 | 恒信东方 |
| 最新价/元 | 7.82 |
| 涨跌额/元 | 1.21 |
| 涨跌幅/% | 18.31 |
| 买入/元 | 7.82 |
| 卖出/元 | 7.83 |
| 昨收/元 | 6.61 |
| 今开/元 | 7.93 |
| 最高/元 | 7.93 |
| 最低/元 | 7.01 |
| 成交量/手 | 1152301.74 |
| 成交额/万 | 86207.99 |
| 股净值/元 | -16.81 |
| 市净率 | 3.18 |
| 总市值/万 | 472950.02 |
| 流通值/万 | 472878.40 |
| 换手率/% | 19.06 |
| 入市日期 | 2010-05-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
恒信东方(300081)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 | 7.93 | 7.82 | 1.21 | 18.31 | 1152301.74 | 86207.99 | 19.06 |
| 2024-09-30 | 5.90 | 6.61 | 0.96 | 16.99 | 1119821.01 | 69030.20 | 18.52 |
| 2024-09-27 | 5.43 | 5.65 | 0.32 | 6.00 | 883241.38 | 49275.86 | 14.61 |
| 2024-09-26 | 5.13 | 5.33 | -0.01 | -0.19 | 805381.68 | 42253.47 | 13.32 |
| 2024-09-25 | 4.89 | 5.34 | 0.37 | 7.45 | 1128582.58 | 58509.79 | 18.66 |
| 2024-09-24 | 4.58 | 4.97 | 0.41 | 8.99 | 973316.41 | 49242.70 | 16.10 |
| 2024-09-23 | 4.52 | 4.56 | 0.02 | 0.44 | 160363.00 | 7334.90 | 2.65 |
| 2024-09-20 | 4.46 | 4.54 | 0.07 | 1.57 | 164682.00 | 7430.56 | 2.72 |
| 2024-09-19 | 4.28 | 4.47 | 0.20 | 4.68 | 172783.00 | 7619.94 | 2.86 |
| 2024-09-18 | 4.41 | 4.27 | -0.10 | -2.29 | 142413.00 | 6122.70 | 2.36 |
| 2024-09-13 | 4.53 | 4.37 | -0.16 | -3.53 | 157765.00 | 6999.87 | 2.61 |
| 2024-09-12 | 4.55 | 4.53 | -0.02 | -0.44 | 159666.00 | 7278.70 | 2.64 |
| 2024-09-11 | 4.56 | 4.55 | -0.06 | -1.30 | 169052.85 | 7734.23 | 2.80 |
| 2024-09-10 | 4.50 | 4.61 | 0.12 | 2.67 | 187273.00 | 8415.49 | 3.10 |
| 2024-09-09 | 4.44 | 4.49 | -0.05 | -1.10 | 159812.00 | 7172.64 | 2.64 |
| 2024-09-06 | 4.60 | 4.54 | -0.09 | -1.94 | 163279.00 | 7501.03 | 2.70 |
| 2024-09-05 | 4.55 | 4.63 | 0.10 | 2.21 | 229475.22 | 10566.75 | 3.79 |
| 2024-09-04 | 4.62 | 4.53 | -0.15 | -3.21 | 247860.38 | 11327.04 | 4.10 |
| 2024-09-03 | 4.56 | 4.68 | 0.12 | 2.63 | 323170.00 | 14950.89 | 5.34 |
| 2024-09-02 | 4.60 | 4.56 | -0.07 | -1.51 | 369546.00 | 17007.30 | 6.11 |
| 2024-08-30 | 4.25 | 4.63 | 0.31 | 7.18 | 521865.05 | 23864.91 | 8.63 |
| 2024-08-29 | 4.26 | 4.32 | 0.04 | 0.94 | 271399.92 | 11674.88 | 4.49 |
| 2024-08-28 | 4.17 | 4.28 | 0.00 | 0.00 | 343592.77 | 14616.63 | 5.68 |
| 2024-08-27 | 4.55 | 4.28 | -0.33 | -7.16 | 453615.40 | 19890.94 | 7.50 |
| 2024-08-26 | 4.76 | 4.61 | -0.22 | -4.56 | 488269.00 | 22526.37 | 8.07 |
| 2024-08-23 | 4.89 | 4.83 | -0.27 | -5.29 | 906633.89 | 43278.40 | 14.99 |
| 2024-08-22 | 4.54 | 5.10 | 0.50 | 10.87 | 1086481.70 | 56785.21 | 17.97 |
| 2024-08-21 | 4.71 | 4.60 | -0.18 | -3.77 | 399125.00 | 18514.96 | 6.60 |
| 2024-08-20 | 4.59 | 4.78 | 0.17 | 3.69 | 591812.54 | 28291.53 | 9.79 |
| 2024-08-19 | 4.60 | 4.61 | -0.11 | -2.33 | 302566.47 | 13986.68 | 5.00 |
| 2024-08-16 | 4.64 | 4.72 | 0.11 | 2.39 | 430381.27 | 20304.63 | 7.12 |
| 2024-08-15 | 4.49 | 4.61 | 0.14 | 3.13 | 480174.01 | 22002.88 | 7.94 |
| 2024-08-14 | 4.26 | 4.47 | 0.24 | 5.67 | 319824.00 | 14047.53 | 5.29 |
| 2024-08-13 | 4.13 | 4.23 | 0.08 | 1.93 | 127460.00 | 5343.67 | 2.11 |
| 2024-08-12 | 4.20 | 4.15 | -0.08 | -1.89 | 125471.68 | 5235.27 | 2.07 |
| 2024-08-09 | 4.32 | 4.23 | -0.10 | -2.31 | 130461.00 | 5595.59 | 2.16 |
| 2024-08-08 | 4.34 | 4.33 | -0.04 | -0.92 | 146720.01 | 6329.43 | 2.43 |
| 2024-08-07 | 4.37 | 4.37 | 0.00 | 0.00 | 155372.00 | 6840.50 | 2.57 |
| 2024-08-06 | 4.31 | 4.37 | 0.10 | 2.34 | 177960.00 | 7731.82 | 2.94 |
| 2024-08-05 | 4.37 | 4.27 | -0.11 | -2.51 | 180482.00 | 7903.76 | 2.98 |
| 2024-08-02 | 4.45 | 4.38 | -0.11 | -2.45 | 146804.77 | 6525.24 | 2.43 |
| 2024-08-01 | 4.54 | 4.49 | -0.03 | -0.66 | 207653.00 | 9306.59 | 3.43 |
| 2024-07-31 | 4.37 | 4.52 | 0.17 | 3.91 | 206136.00 | 9192.54 | 3.41 |
| 2024-07-30 | 4.30 | 4.35 | 0.02 | 0.46 | 184795.10 | 8044.33 | 3.06 |
| 2024-07-29 | 4.24 | 4.33 | 0.13 | 3.10 | 170403.10 | 7274.64 | 2.82 |
| 2024-07-26 | 4.05 | 4.20 | 0.13 | 3.19 | 127035.00 | 5290.83 | 2.10 |
| 2024-07-25 | 4.00 | 4.07 | 0.02 | 0.49 | 108625.00 | 4402.12 | 1.80 |
| 2024-07-24 | 4.18 | 4.05 | -0.15 | -3.57 | 140859.00 | 5780.66 | 2.33 |
| 2024-07-23 | 4.21 | 4.20 | -0.01 | -0.24 | 171768.79 | 7321.73 | 2.84 |
| 2024-07-22 | 4.10 | 4.21 | 0.12 | 2.93 | 181499.67 | 7584.52 | 3.00 |
| 2024-07-19 | 4.11 | 4.09 | -0.03 | -0.73 | 141060.00 | 5803.04 | 2.33 |
| 2024-07-18 | 4.14 | 4.12 | -0.09 | -2.14 | 163118.97 | 6668.14 | 2.70 |
| 2024-07-17 | 4.23 | 4.21 | -0.05 | -1.17 | 152653.53 | 6515.79 | 2.52 |
| 2024-07-16 | 4.24 | 4.26 | 0.03 | 0.71 | 170288.00 | 7286.65 | 2.82 |
| 2024-07-15 | 4.36 | 4.23 | -0.13 | -2.98 | 181027.15 | 7700.12 | 2.99 |
| 2024-07-12 | 4.44 | 4.36 | -0.11 | -2.46 | 225086.53 | 9908.22 | 3.72 |
| 2024-07-11 | 4.48 | 4.47 | 0.03 | 0.68 | 342795.77 | 15234.72 | 5.67 |
| 2024-07-10 | 4.30 | 4.44 | 0.08 | 1.84 | 384827.16 | 17117.07 | 6.36 |
| 2024-07-09 | 4.33 | 4.36 | 0.10 | 2.35 | 176578.25 | 7535.32 | 2.92 |
| 2024-07-08 | 4.41 | 4.26 | -0.21 | -4.70 | 148612.00 | 6406.86 | 2.46 |
| 2024-07-05 | 4.31 | 4.47 | 0.13 | 3.00 | 154226.00 | 6799.66 | 2.55 |
| 2024-07-04 | 4.50 | 4.34 | -0.19 | -4.19 | 166346.00 | 7322.40 | 2.75 |
| 2024-07-03 | 4.57 | 4.53 | -0.09 | -1.95 | 148375.00 | 6792.45 | 2.45 |
| 2024-07-02 | 4.51 | 4.62 | 0.04 | 0.87 | 219246.93 | 10122.09 | 3.63 |
| 2024-07-01 | 4.71 | 4.58 | 0.16 | 3.62 | 270091.00 | 12316.12 | 4.47 |
| 2024-06-28 | 4.42 | 4.42 | -0.05 | -1.12 | 184664.14 | 8243.93 | 3.05 |
| 2024-06-27 | 4.49 | 4.47 | 0.03 | 0.68 | 265589.50 | 12026.00 | 4.39 |
| 2024-06-26 | 4.12 | 4.44 | 0.29 | 6.99 | 231486.83 | 9948.54 | 3.83 |
| 2024-06-25 | 4.14 | 4.15 | -0.05 | -1.19 | 170402.58 | 7132.51 | 2.82 |
| 2024-06-24 | 4.53 | 4.20 | -0.24 | -5.41 | 203803.19 | 8741.52 | 3.37 |
| 2024-06-21 | 4.43 | 4.44 | -0.05 | -1.11 | 178901.00 | 7957.20 | 2.96 |
| 2024-06-20 | 4.63 | 4.49 | -0.15 | -3.23 | 238735.00 | 10840.42 | 3.95 |
| 2024-06-19 | 4.79 | 4.64 | -0.15 | -3.13 | 377046.79 | 17665.70 | 6.24 |
| 2024-06-18 | 5.08 | 4.79 | 0.34 | 7.64 | 519398.61 | 24975.66 | 8.59 |
| 2024-06-17 | 4.44 | 4.45 | 0.01 | 0.23 | 173291.49 | 7719.14 | 2.87 |
| 2024-06-14 | 4.49 | 4.44 | -0.04 | -0.89 | 229189.07 | 10158.94 | 3.79 |
| 2024-06-13 | 4.59 | 4.48 | -0.02 | -0.44 | 274644.48 | 12339.74 | 4.54 |
| 2024-06-12 | 4.20 | 4.50 | 0.30 | 7.14 | 376043.00 | 16635.71 | 6.22 |
| 2024-06-11 | 4.09 | 4.20 | 0.11 | 2.69 | 345063.50 | 14184.46 | 5.71 |
| 2024-06-07 | 3.89 | 4.09 | 0.33 | 8.78 | 502326.79 | 20474.76 | 8.31 |
| 2024-06-06 | 4.01 | 3.76 | -0.39 | -9.40 | 705556.21 | 27638.94 | 11.67 |
| 2024-06-05 | 3.61 | 4.15 | -0.36 | -7.98 | 737464.86 | 29661.24 | 12.20 |
| 2024-06-04 | 4.51 | 4.51 | -1.13 | -20.04 | 65387.00 | 2948.95 | 1.08 |
| 2024-06-03 | 5.88 | 5.64 | -0.18 | -3.09 | 127940.24 | 7291.46 | 2.12 |
| 2024-05-31 | 5.55 | 5.82 | 0.23 | 4.11 | 150519.41 | 8677.03 | 2.49 |
| 2024-05-30 | 5.62 | 5.59 | -0.03 | -0.53 | 95053.15 | 5304.52 | 1.57 |
| 2024-05-29 | 5.70 | 5.62 | -0.10 | -1.75 | 147646.34 | 8373.98 | 2.44 |
| 2024-05-28 | 5.78 | 5.72 | -0.05 | -0.87 | 95241.82 | 5489.72 | 1.58 |
| 2024-05-27 | 5.80 | 5.77 | -0.04 | -0.69 | 113073.00 | 6497.15 | 1.87 |
| 2024-05-24 | 5.96 | 5.81 | -0.18 | -3.01 | 132461.60 | 7798.77 | 2.19 |
| 2024-05-23 | 6.15 | 5.99 | -0.17 | -2.76 | 127972.16 | 7720.26 | 2.12 |
| 2024-05-22 | 6.08 | 6.16 | 0.10 | 1.65 | 118680.95 | 7262.30 | 1.96 |
| 2024-05-21 | 6.18 | 6.06 | -0.08 | -1.30 | 112249.24 | 6852.66 | 1.86 |
| 2024-05-20 | 6.16 | 6.14 | -0.02 | -0.33 | 132288.00 | 8146.60 | 2.19 |
| 2024-05-17 | 6.14 | 6.16 | 0.06 | 0.98 | 143189.16 | 8718.06 | 2.37 |
| 2024-05-16 | 6.01 | 6.10 | 0.08 | 1.33 | 155318.72 | 9485.35 | 2.57 |
| 2024-05-15 | 6.13 | 6.02 | -0.13 | -2.11 | 169694.37 | 10355.69 | 2.81 |
| 2024-05-14 | 5.93 | 6.15 | 0.30 | 5.13 | 287775.27 | 17539.65 | 4.76 |
| 2024-05-13 | 6.02 | 5.85 | -0.23 | -3.78 | 177552.10 | 10457.19 | 2.94 |
| 2024-05-10 | 6.27 | 6.08 | -0.19 | -3.03 | 194596.13 | 11926.83 | 3.22 |
日K线
周K线
月K线
