汇川技术(300124)股票信息
| 股票代码 | 300124 |
| 股票名称 | 汇川技术 |
| 最新价/元 | 74.90 |
| 涨跌额/元 | 12.45 |
| 涨跌幅/% | 19.94 |
| 买入/元 | 74.90 |
| 卖出/元 | 74.91 |
| 昨收/元 | 62.45 |
| 今开/元 | 74.94 |
| 最高/元 | 74.94 |
| 最低/元 | 67.40 |
| 成交量/手 | 975983.65 |
| 成交额/万 | 707065.94 |
| 股净值/元 | 42.08 |
| 市净率 | 7.88 |
| 总市值/万 | 20059284.19 |
| 流通值/万 | 16980523.80 |
| 换手率/% | 4.31 |
| 入市日期 | 2010-09-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
汇川技术(300124)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 | 74.94 | 74.90 | 12.45 | 19.94 | 975983.65 | 707065.94 | 4.31 |
| 2024-09-30 | 57.65 | 62.45 | 8.15 | 15.01 | 511289.16 | 303234.13 | 2.26 |
| 2024-09-27 | 51.10 | 54.30 | 4.04 | 8.04 | 381793.40 | 204205.07 | 1.68 |
| 2024-09-26 | 48.01 | 50.26 | 2.25 | 4.69 | 228739.06 | 112895.19 | 1.01 |
| 2024-09-25 | 48.40 | 48.01 | 1.00 | 2.13 | 226736.16 | 109644.33 | 1.00 |
| 2024-09-24 | 43.65 | 47.01 | 3.56 | 8.19 | 272624.23 | 124498.04 | 1.20 |
| 2024-09-23 | 44.15 | 43.45 | -0.61 | -1.38 | 90382.02 | 39437.31 | 0.40 |
| 2024-09-20 | 44.16 | 44.06 | -0.13 | -0.29 | 102279.81 | 44914.71 | 0.45 |
| 2024-09-19 | 43.90 | 44.19 | 0.33 | 0.75 | 134888.81 | 59509.41 | 0.59 |
| 2024-09-18 | 43.25 | 43.86 | 0.58 | 1.34 | 96344.00 | 41895.32 | 0.42 |
| 2024-09-13 | 43.46 | 43.28 | -0.16 | -0.37 | 98046.38 | 42475.71 | 0.43 |
| 2024-09-12 | 43.45 | 43.44 | 0.09 | 0.21 | 100033.90 | 43675.01 | 0.44 |
| 2024-09-11 | 43.30 | 43.35 | -0.16 | -0.37 | 88994.13 | 38486.28 | 0.39 |
| 2024-09-10 | 42.63 | 43.51 | 1.27 | 3.01 | 152896.19 | 66036.79 | 0.67 |
| 2024-09-09 | 41.70 | 42.24 | 0.14 | 0.33 | 110416.56 | 46617.63 | 0.49 |
| 2024-09-06 | 42.60 | 42.10 | -0.48 | -1.13 | 52758.66 | 22313.27 | 0.23 |
| 2024-09-05 | 42.35 | 42.58 | 0.07 | 0.17 | 70049.08 | 29765.32 | 0.31 |
| 2024-09-04 | 42.10 | 42.51 | 0.23 | 0.54 | 111107.42 | 47179.08 | 0.49 |
| 2024-09-03 | 42.04 | 42.28 | 0.24 | 0.57 | 100793.41 | 42527.76 | 0.44 |
| 2024-09-02 | 43.20 | 42.04 | -1.26 | -2.91 | 138441.59 | 58545.32 | 0.61 |
| 2024-08-30 | 43.69 | 43.30 | -0.57 | -1.30 | 185384.51 | 80761.19 | 0.82 |
| 2024-08-29 | 42.81 | 43.87 | 1.12 | 2.62 | 181639.27 | 79531.44 | 0.80 |
| 2024-08-28 | 41.70 | 42.75 | 1.05 | 2.52 | 183279.47 | 77855.22 | 0.81 |
| 2024-08-27 | 40.32 | 41.70 | 1.17 | 2.89 | 169805.76 | 70319.29 | 0.75 |
| 2024-08-26 | 40.18 | 40.53 | 0.63 | 1.58 | 126264.62 | 51100.76 | 0.56 |
| 2024-08-23 | 39.77 | 39.90 | -0.15 | -0.38 | 89282.61 | 35560.51 | 0.39 |
| 2024-08-22 | 40.67 | 40.05 | -0.75 | -1.84 | 176955.94 | 70428.32 | 0.78 |
| 2024-08-21 | 41.03 | 40.80 | -0.50 | -1.21 | 95264.39 | 39122.25 | 0.42 |
| 2024-08-20 | 41.81 | 41.30 | -0.52 | -1.24 | 91475.20 | 37934.44 | 0.40 |
| 2024-08-19 | 42.20 | 41.82 | -0.47 | -1.11 | 92936.34 | 38909.09 | 0.41 |
| 2024-08-16 | 42.42 | 42.29 | -0.20 | -0.47 | 138383.63 | 58153.48 | 0.61 |
| 2024-08-15 | 41.55 | 42.49 | 0.96 | 2.31 | 159442.66 | 67758.69 | 0.70 |
| 2024-08-14 | 42.88 | 41.53 | -1.40 | -3.26 | 143150.54 | 59742.69 | 0.63 |
| 2024-08-13 | 43.90 | 42.93 | -1.04 | -2.37 | 157055.31 | 67324.01 | 0.69 |
| 2024-08-12 | 44.64 | 43.97 | -0.93 | -2.07 | 128425.20 | 56780.76 | 0.57 |
| 2024-08-09 | 45.93 | 44.90 | -0.80 | -1.75 | 92008.36 | 41634.10 | 0.41 |
| 2024-08-08 | 45.59 | 45.70 | -0.08 | -0.18 | 88793.92 | 40658.48 | 0.39 |
| 2024-08-07 | 45.16 | 45.78 | 0.46 | 1.02 | 80833.00 | 37051.45 | 0.36 |
| 2024-08-06 | 45.02 | 45.32 | 0.37 | 0.82 | 114372.03 | 51857.97 | 0.50 |
| 2024-08-05 | 45.43 | 44.95 | -0.39 | -0.86 | 110648.51 | 50041.60 | 0.49 |
| 2024-08-02 | 45.49 | 45.34 | -0.26 | -0.57 | 97861.06 | 44658.36 | 0.43 |
| 2024-08-01 | 46.40 | 45.60 | -1.05 | -2.25 | 139349.31 | 64228.38 | 0.61 |
| 2024-07-31 | 44.46 | 46.65 | 1.84 | 4.11 | 161775.39 | 74587.96 | 0.71 |
| 2024-07-30 | 44.00 | 44.81 | 0.96 | 2.19 | 156338.27 | 69082.56 | 0.69 |
| 2024-07-29 | 45.52 | 43.85 | -2.49 | -5.37 | 212074.71 | 93606.52 | 0.94 |
| 2024-07-26 | 45.81 | 46.34 | 0.64 | 1.40 | 150311.09 | 70122.47 | 0.66 |
| 2024-07-25 | 46.82 | 45.70 | -1.18 | -2.52 | 178275.15 | 81843.11 | 0.79 |
| 2024-07-24 | 48.00 | 46.88 | -1.57 | -3.24 | 180556.13 | 85021.50 | 0.80 |
| 2024-07-23 | 49.93 | 48.45 | -1.98 | -3.93 | 110684.17 | 54344.07 | 0.49 |
| 2024-07-22 | 51.05 | 50.43 | -0.70 | -1.37 | 112200.84 | 56635.15 | 0.49 |
| 2024-07-19 | 50.20 | 51.13 | 0.70 | 1.39 | 130645.82 | 66364.12 | 0.58 |
| 2024-07-18 | 48.94 | 50.43 | 1.51 | 3.09 | 190324.20 | 95526.42 | 0.84 |
| 2024-07-17 | 49.20 | 48.92 | -0.57 | -1.15 | 112433.63 | 54936.49 | 0.50 |
| 2024-07-16 | 48.40 | 49.49 | 1.04 | 2.15 | 132243.16 | 65099.36 | 0.58 |
| 2024-07-15 | 48.65 | 48.45 | -0.55 | -1.12 | 128776.13 | 62554.32 | 0.57 |
| 2024-07-12 | 51.50 | 49.00 | -2.52 | -4.89 | 211939.52 | 104852.07 | 0.93 |
| 2024-07-11 | 51.22 | 51.52 | 0.53 | 1.04 | 134928.90 | 69723.05 | 0.60 |
| 2024-07-10 | 49.99 | 50.99 | 0.70 | 1.39 | 123222.07 | 62183.22 | 0.54 |
| 2024-07-09 | 49.40 | 50.29 | 0.72 | 1.45 | 124036.51 | 61244.51 | 0.55 |
| 2024-07-08 | 50.70 | 49.57 | -1.06 | -2.09 | 132245.84 | 65839.06 | 0.58 |
| 2024-07-05 | 51.07 | 50.63 | -0.44 | -0.86 | 100905.52 | 51206.14 | 0.45 |
| 2024-07-04 | 51.25 | 51.07 | 0.29 | 0.57 | 112966.65 | 57742.25 | 0.50 |
| 2024-07-03 | 50.53 | 50.78 | 0.26 | 0.52 | 76785.72 | 38867.85 | 0.34 |
| 2024-07-02 | 50.00 | 50.52 | 0.62 | 1.24 | 169574.06 | 85895.24 | 0.75 |
| 2024-07-01 | 51.01 | 49.90 | -1.40 | -2.73 | 131102.27 | 65302.91 | 0.58 |
| 2024-06-28 | 50.70 | 51.30 | 0.00 | 0.00 | 141559.53 | 73129.21 | 0.62 |
| 2024-06-27 | 51.88 | 51.30 | -0.59 | -1.14 | 94757.95 | 48833.17 | 0.41 |
| 2024-06-26 | 51.55 | 51.89 | 0.19 | 0.37 | 113740.53 | 58576.60 | 0.49 |
| 2024-06-25 | 51.20 | 51.70 | 0.72 | 1.41 | 120369.00 | 62222.45 | 0.51 |
| 2024-06-24 | 52.15 | 50.98 | -0.74 | -1.43 | 129096.01 | 66134.30 | 0.55 |
| 2024-06-21 | 51.93 | 51.72 | 0.03 | 0.06 | 107610.31 | 55686.27 | 0.46 |
| 2024-06-20 | 53.48 | 51.69 | -2.11 | -3.92 | 208139.60 | 108553.47 | 0.89 |
| 2024-06-19 | 55.71 | 53.80 | -1.86 | -3.34 | 146348.14 | 79993.25 | 0.63 |
| 2024-06-18 | 55.54 | 55.66 | -0.11 | -0.20 | 113053.22 | 63043.36 | 0.48 |
| 2024-06-17 | 55.01 | 55.77 | 0.51 | 0.92 | 160148.39 | 89171.36 | 0.69 |
| 2024-06-14 | 54.50 | 55.26 | 1.01 | 1.86 | 275350.28 | 151227.65 | 1.18 |
| 2024-06-13 | 54.14 | 54.25 | 0.70 | 1.31 | 170130.25 | 92023.40 | 0.73 |
| 2024-06-12 | 54.50 | 53.55 | -1.22 | -2.23 | 178652.03 | 96159.39 | 0.76 |
| 2024-06-11 | 53.70 | 54.77 | 0.40 | 0.74 | 115232.33 | 62627.63 | 0.49 |
| 2024-06-07 | 55.32 | 54.37 | -1.16 | -2.09 | 121904.77 | 66751.18 | 0.52 |
| 2024-06-06 | 55.19 | 55.53 | 0.10 | 0.18 | 127443.47 | 70395.96 | 0.55 |
| 2024-06-05 | 55.49 | 55.43 | -0.05 | -0.09 | 105253.83 | 58674.77 | 0.45 |
| 2024-06-04 | 55.89 | 55.48 | -0.40 | -0.72 | 198807.50 | 109578.41 | 0.85 |
| 2024-06-03 | 56.79 | 55.88 | -2.06 | -3.56 | 199637.02 | 112208.39 | 0.85 |
| 2024-05-31 | 58.20 | 57.94 | -0.23 | -0.40 | 73040.09 | 42565.66 | 0.31 |
| 2024-05-30 | 58.40 | 58.17 | 0.21 | 0.36 | 68646.27 | 40017.72 | 0.29 |
| 2024-05-29 | 58.51 | 58.41 | -0.20 | -0.34 | 65984.38 | 38596.90 | 0.28 |
| 2024-05-28 | 59.71 | 58.61 | -1.10 | -1.84 | 80982.73 | 47647.07 | 0.35 |
| 2024-05-27 | 59.50 | 59.71 | 0.41 | 0.69 | 47299.11 | 28162.49 | 0.20 |
| 2024-05-24 | 59.71 | 59.30 | -0.79 | -1.32 | 75015.01 | 44675.49 | 0.32 |
| 2024-05-23 | 59.55 | 60.09 | 0.12 | 0.20 | 58057.40 | 34809.42 | 0.25 |
| 2024-05-22 | 60.00 | 59.97 | -0.18 | -0.30 | 87875.74 | 52669.56 | 0.38 |
| 2024-05-21 | 61.00 | 60.15 | -0.90 | -1.47 | 60901.71 | 36635.08 | 0.26 |
| 2024-05-20 | 61.00 | 61.05 | 0.13 | 0.21 | 96738.15 | 59317.19 | 0.41 |
| 2024-05-17 | 60.71 | 60.92 | 1.11 | 1.86 | 89979.33 | 54444.17 | 0.38 |
| 2024-05-16 | 60.86 | 59.81 | -1.20 | -1.97 | 100031.99 | 60210.50 | 0.43 |
| 2024-05-15 | 61.39 | 61.01 | -0.44 | -0.72 | 48967.83 | 30003.06 | 0.21 |
| 2024-05-14 | 61.72 | 61.45 | -0.27 | -0.44 | 71756.26 | 44167.06 | 0.31 |
| 2024-05-13 | 62.22 | 61.72 | -1.48 | -2.34 | 115593.22 | 71876.11 | 0.49 |
| 2024-05-10 | 63.88 | 63.20 | -0.48 | -0.75 | 70673.03 | 44830.35 | 0.30 |
日K线
周K线
月K线
