汉得信息(300170)股票信息
| 股票代码 | 300170 |
| 股票名称 | 汉得信息 |
| 最新价/元 | 10.31 |
| 涨跌额/元 | 1.42 |
| 涨跌幅/% | 15.97 |
| 买入/元 | 10.31 |
| 卖出/元 | 10.32 |
| 昨收/元 | 8.89 |
| 今开/元 | 10.65 |
| 最高/元 | 10.65 |
| 最低/元 | 9.45 |
| 成交量/手 | 1522659.94 |
| 成交额/万 | 153292.10 |
| 股净值/元 | -343.67 |
| 市净率 | 2.07 |
| 总市值/万 | 1015375.93 |
| 流通值/万 | 976969.48 |
| 换手率/% | 16.07 |
| 入市日期 | 2011-02-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
汉得信息(300170)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 | 10.65 | 10.31 | 1.42 | 15.97 | 1522659.94 | 153292.10 | 16.07 |
| 2024-09-30 | 7.81 | 8.89 | 1.42 | 19.01 | 1128106.36 | 94327.84 | 11.90 |
| 2024-09-27 | 7.08 | 7.47 | 0.43 | 6.11 | 630615.34 | 45899.07 | 6.65 |
| 2024-09-26 | 6.75 | 7.04 | 0.26 | 3.84 | 497329.55 | 34402.19 | 5.25 |
| 2024-09-25 | 6.81 | 6.78 | -0.04 | -0.59 | 472375.31 | 32518.40 | 4.99 |
| 2024-09-24 | 6.71 | 6.82 | 0.09 | 1.34 | 472589.75 | 31774.94 | 4.99 |
| 2024-09-23 | 6.66 | 6.73 | 0.05 | 0.75 | 325012.20 | 21819.31 | 3.43 |
| 2024-09-20 | 6.55 | 6.68 | 0.12 | 1.83 | 375189.64 | 24889.02 | 3.96 |
| 2024-09-19 | 6.35 | 6.56 | 0.26 | 4.13 | 270362.00 | 17541.60 | 2.85 |
| 2024-09-18 | 6.39 | 6.30 | -0.08 | -1.25 | 166610.86 | 10470.12 | 1.76 |
| 2024-09-13 | 6.50 | 6.39 | -0.15 | -2.29 | 203892.99 | 13125.64 | 2.15 |
| 2024-09-12 | 6.51 | 6.54 | 0.02 | 0.31 | 342127.55 | 22407.98 | 3.61 |
| 2024-09-11 | 6.45 | 6.52 | 0.02 | 0.31 | 355999.37 | 23210.93 | 3.76 |
| 2024-09-10 | 6.33 | 6.50 | 0.17 | 2.69 | 244950.40 | 15615.71 | 2.58 |
| 2024-09-09 | 6.35 | 6.33 | -0.06 | -0.94 | 150031.50 | 9515.82 | 1.58 |
| 2024-09-06 | 6.50 | 6.39 | -0.09 | -1.39 | 194200.00 | 12538.89 | 2.05 |
| 2024-09-05 | 6.43 | 6.48 | 0.08 | 1.25 | 222413.01 | 14452.35 | 2.35 |
| 2024-09-04 | 6.43 | 6.40 | -0.11 | -1.69 | 220889.00 | 14182.18 | 2.33 |
| 2024-09-03 | 6.42 | 6.51 | 0.09 | 1.40 | 268017.90 | 17330.72 | 2.83 |
| 2024-09-02 | 6.53 | 6.42 | -0.10 | -1.53 | 359438.38 | 23331.44 | 3.79 |
| 2024-08-30 | 6.40 | 6.52 | 0.07 | 1.09 | 558829.20 | 36511.25 | 5.90 |
| 2024-08-29 | 6.18 | 6.45 | 0.24 | 3.87 | 479371.96 | 30464.15 | 5.06 |
| 2024-08-28 | 6.10 | 6.21 | 0.23 | 3.85 | 474483.98 | 29373.53 | 5.01 |
| 2024-08-27 | 6.09 | 5.98 | -0.15 | -2.45 | 191447.82 | 11612.67 | 2.02 |
| 2024-08-26 | 6.12 | 6.13 | 0.00 | 0.00 | 160589.08 | 9813.20 | 1.69 |
| 2024-08-23 | 5.98 | 6.13 | 0.15 | 2.51 | 190166.91 | 11563.41 | 2.01 |
| 2024-08-22 | 6.09 | 5.98 | -0.15 | -2.45 | 180864.14 | 10995.94 | 1.91 |
| 2024-08-21 | 6.05 | 6.13 | 0.06 | 0.99 | 185474.93 | 11434.78 | 1.96 |
| 2024-08-20 | 6.14 | 6.07 | -0.08 | -1.30 | 148339.00 | 9049.34 | 1.57 |
| 2024-08-19 | 6.09 | 6.15 | 0.06 | 0.99 | 182155.69 | 11212.81 | 1.92 |
| 2024-08-16 | 6.01 | 6.09 | 0.09 | 1.50 | 217801.00 | 13238.42 | 2.30 |
| 2024-08-15 | 5.84 | 6.00 | 0.15 | 2.56 | 216931.00 | 12972.37 | 2.29 |
| 2024-08-14 | 5.85 | 5.85 | 0.00 | 0.00 | 96285.50 | 5644.78 | 1.02 |
| 2024-08-13 | 5.78 | 5.85 | 0.05 | 0.86 | 107846.50 | 6259.85 | 1.14 |
| 2024-08-12 | 5.83 | 5.80 | -0.08 | -1.36 | 116510.05 | 6773.70 | 1.23 |
| 2024-08-09 | 5.98 | 5.88 | -0.06 | -1.01 | 101630.03 | 6031.00 | 1.07 |
| 2024-08-08 | 5.94 | 5.94 | -0.01 | -0.17 | 124037.57 | 7326.54 | 1.31 |
| 2024-08-07 | 5.94 | 5.95 | -0.01 | -0.17 | 114520.26 | 6839.42 | 1.21 |
| 2024-08-06 | 5.98 | 5.96 | 0.06 | 1.02 | 153291.65 | 9122.15 | 1.62 |
| 2024-08-05 | 6.06 | 5.90 | -0.23 | -3.75 | 176325.00 | 10635.50 | 1.86 |
| 2024-08-02 | 6.24 | 6.13 | -0.16 | -2.54 | 129375.06 | 8046.89 | 1.37 |
| 2024-08-01 | 6.24 | 6.29 | 0.03 | 0.48 | 190042.24 | 11977.45 | 2.01 |
| 2024-07-31 | 5.99 | 6.26 | 0.26 | 4.33 | 221269.98 | 13678.36 | 2.34 |
| 2024-07-30 | 5.95 | 6.00 | 0.03 | 0.50 | 100760.18 | 6037.49 | 1.06 |
| 2024-07-29 | 5.92 | 5.97 | 0.05 | 0.85 | 135008.00 | 8033.77 | 1.42 |
| 2024-07-26 | 5.84 | 5.92 | 0.10 | 1.72 | 120600.86 | 7124.40 | 1.27 |
| 2024-07-25 | 5.70 | 5.82 | 0.06 | 1.04 | 134756.59 | 7811.56 | 1.42 |
| 2024-07-24 | 5.89 | 5.76 | -0.14 | -2.37 | 139208.00 | 8107.31 | 1.47 |
| 2024-07-23 | 6.02 | 5.90 | -0.13 | -2.16 | 119886.00 | 7165.78 | 1.27 |
| 2024-07-22 | 5.99 | 6.03 | 0.07 | 1.17 | 161495.00 | 9735.30 | 1.70 |
| 2024-07-19 | 5.90 | 5.96 | 0.03 | 0.51 | 146868.72 | 8751.79 | 1.55 |
| 2024-07-18 | 5.95 | 5.93 | -0.07 | -1.17 | 191292.59 | 11185.72 | 2.02 |
| 2024-07-17 | 6.08 | 6.00 | -0.10 | -1.64 | 133446.00 | 8081.76 | 1.41 |
| 2024-07-16 | 6.00 | 6.10 | 0.07 | 1.16 | 124781.00 | 7547.63 | 1.32 |
| 2024-07-15 | 6.16 | 6.03 | -0.17 | -2.74 | 145838.00 | 8850.96 | 1.54 |
| 2024-07-12 | 6.22 | 6.20 | -0.07 | -1.12 | 157034.79 | 9765.68 | 1.66 |
| 2024-07-11 | 6.10 | 6.27 | 0.24 | 3.98 | 241771.00 | 15028.37 | 2.55 |
| 2024-07-10 | 5.99 | 6.03 | 0.01 | 0.17 | 194977.00 | 11808.79 | 2.06 |
| 2024-07-09 | 5.87 | 6.02 | 0.15 | 2.56 | 245574.59 | 14474.98 | 2.59 |
| 2024-07-08 | 6.11 | 5.87 | -0.28 | -4.55 | 265522.59 | 15748.17 | 2.80 |
| 2024-07-05 | 5.91 | 6.15 | 0.22 | 3.71 | 294243.86 | 17906.91 | 3.11 |
| 2024-07-04 | 6.08 | 5.93 | -0.24 | -3.89 | 230428.01 | 13917.10 | 2.43 |
| 2024-07-03 | 6.39 | 6.17 | -0.10 | -1.60 | 305333.20 | 19098.56 | 3.22 |
| 2024-07-02 | 6.07 | 6.27 | 0.20 | 3.30 | 265678.00 | 16654.94 | 2.80 |
| 2024-07-01 | 6.16 | 6.07 | -0.07 | -1.14 | 179597.87 | 10810.15 | 1.90 |
| 2024-06-28 | 6.17 | 6.14 | -0.04 | -0.65 | 161860.27 | 10078.33 | 1.71 |
| 2024-06-27 | 6.29 | 6.18 | -0.10 | -1.59 | 202345.77 | 12641.95 | 2.14 |
| 2024-06-26 | 5.87 | 6.28 | 0.41 | 6.99 | 228734.14 | 13903.82 | 2.41 |
| 2024-06-25 | 6.00 | 5.87 | -0.09 | -1.51 | 158584.58 | 9387.01 | 1.67 |
| 2024-06-24 | 6.17 | 5.96 | -0.25 | -4.03 | 158068.72 | 9555.27 | 1.67 |
| 2024-06-21 | 6.26 | 6.21 | -0.06 | -0.96 | 111064.00 | 6912.45 | 1.17 |
| 2024-06-20 | 6.46 | 6.27 | -0.22 | -3.39 | 147103.00 | 9374.91 | 1.55 |
| 2024-06-19 | 6.50 | 6.49 | -0.01 | -0.15 | 150865.00 | 9815.60 | 1.59 |
| 2024-06-18 | 6.25 | 6.50 | 0.24 | 3.83 | 160404.59 | 10314.06 | 1.69 |
| 2024-06-17 | 6.27 | 6.26 | -0.02 | -0.32 | 104283.00 | 6550.98 | 1.10 |
| 2024-06-14 | 6.19 | 6.28 | 0.09 | 1.45 | 141299.29 | 8781.35 | 1.49 |
| 2024-06-13 | 6.18 | 6.19 | 0.02 | 0.32 | 122880.07 | 7614.37 | 1.30 |
| 2024-06-12 | 6.06 | 6.17 | 0.12 | 1.98 | 163412.00 | 10077.57 | 1.72 |
| 2024-06-11 | 5.97 | 6.05 | 0.06 | 1.00 | 138277.05 | 8295.09 | 1.46 |
| 2024-06-07 | 5.95 | 5.99 | 0.11 | 1.87 | 126604.60 | 7586.63 | 1.34 |
| 2024-06-06 | 6.22 | 5.88 | -0.39 | -6.22 | 255760.87 | 15332.99 | 2.70 |
| 2024-06-05 | 6.23 | 6.27 | 0.03 | 0.48 | 129582.12 | 8162.19 | 1.37 |
| 2024-06-04 | 6.29 | 6.24 | -0.09 | -1.42 | 157366.46 | 9777.62 | 1.66 |
| 2024-06-03 | 6.47 | 6.33 | -0.17 | -2.62 | 156484.00 | 9981.07 | 1.65 |
| 2024-05-31 | 6.37 | 6.50 | 0.17 | 2.69 | 159140.01 | 10295.54 | 1.68 |
| 2024-05-30 | 6.30 | 6.34 | 0.01 | 0.16 | 118155.00 | 7463.43 | 1.25 |
| 2024-05-29 | 6.38 | 6.33 | 0.00 | 0.00 | 107561.10 | 6854.16 | 1.14 |
| 2024-05-28 | 6.43 | 6.33 | -0.09 | -1.40 | 122841.66 | 7861.04 | 1.30 |
| 2024-05-27 | 6.40 | 6.42 | 0.03 | 0.47 | 163109.39 | 10282.99 | 1.72 |
| 2024-05-24 | 6.53 | 6.39 | -0.11 | -1.69 | 143037.88 | 9237.46 | 1.51 |
| 2024-05-23 | 6.70 | 6.50 | -0.16 | -2.40 | 160470.94 | 10534.92 | 1.69 |
| 2024-05-22 | 6.62 | 6.66 | 0.03 | 0.45 | 135157.12 | 8992.41 | 1.43 |
| 2024-05-21 | 6.68 | 6.63 | -0.04 | -0.60 | 144192.01 | 9592.32 | 1.52 |
| 2024-05-20 | 6.60 | 6.67 | 0.06 | 0.91 | 178475.25 | 11849.74 | 1.88 |
| 2024-05-17 | 6.46 | 6.61 | 0.15 | 2.32 | 173755.03 | 11341.36 | 1.83 |
| 2024-05-16 | 6.43 | 6.46 | 0.04 | 0.62 | 167072.54 | 10879.29 | 1.76 |
| 2024-05-15 | 6.42 | 6.42 | -0.03 | -0.47 | 112656.00 | 7252.03 | 1.19 |
| 2024-05-14 | 6.36 | 6.45 | 0.12 | 1.90 | 147330.16 | 9490.84 | 1.55 |
| 2024-05-13 | 6.40 | 6.33 | -0.12 | -1.86 | 155224.05 | 9806.94 | 1.64 |
| 2024-05-10 | 6.57 | 6.45 | -0.13 | -1.98 | 172779.64 | 11185.51 | 1.82 |
日K线
周K线
月K线
