海伦哲(300201)股票信息
| 股票代码 | 300201 |
| 股票名称 | 海伦哲 |
| 最新价/元 | 4.62 |
| 涨跌额/元 | 0.59 |
| 涨跌幅/% | 14.64 |
| 买入/元 | 4.61 |
| 卖出/元 | 4.62 |
| 昨收/元 | 4.03 |
| 今开/元 | 4.84 |
| 最高/元 | 4.84 |
| 最低/元 | 4.20 |
| 成交量/手 | 1011298.71 |
| 成交额/万 | 45947.91 |
| 股净值/元 | 23.23 |
| 市净率 | 3.59 |
| 总市值/万 | 480905.74 |
| 流通值/万 | 478918.03 |
| 换手率/% | 9.76 |
| 入市日期 | 2011-04-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
海伦哲(300201)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 | 4.84 | 4.62 | 0.59 | 14.64 | 1011298.71 | 45947.91 | 9.76 |
| 2024-09-30 | 3.65 | 4.03 | 0.54 | 15.47 | 748706.30 | 28734.41 | 7.22 |
| 2024-09-27 | 3.37 | 3.49 | 0.17 | 5.12 | 410394.69 | 14085.56 | 3.96 |
| 2024-09-26 | 3.23 | 3.32 | 0.07 | 2.15 | 260784.26 | 8512.03 | 2.52 |
| 2024-09-25 | 3.21 | 3.25 | 0.05 | 1.56 | 359145.02 | 11636.93 | 3.46 |
| 2024-09-24 | 3.17 | 3.20 | 0.05 | 1.59 | 281806.00 | 8932.10 | 2.72 |
| 2024-09-23 | 3.16 | 3.15 | -0.05 | -1.56 | 172133.82 | 5407.77 | 1.66 |
| 2024-09-20 | 3.23 | 3.20 | -0.11 | -3.32 | 236774.00 | 7577.27 | 2.28 |
| 2024-09-19 | 3.14 | 3.31 | 0.22 | 7.12 | 443510.43 | 14557.66 | 4.28 |
| 2024-09-18 | 3.20 | 3.09 | 0.17 | 5.82 | 315135.33 | 9938.13 | 3.04 |
| 2024-09-13 | 2.98 | 2.92 | -0.06 | -2.01 | 55533.02 | 1633.98 | 0.54 |
| 2024-09-12 | 3.00 | 2.98 | -0.02 | -0.67 | 43148.72 | 1297.25 | 0.42 |
| 2024-09-11 | 3.02 | 3.00 | -0.01 | -0.33 | 43901.00 | 1316.75 | 0.42 |
| 2024-09-10 | 3.00 | 3.01 | 0.02 | 0.67 | 54661.17 | 1636.29 | 0.53 |
| 2024-09-09 | 3.00 | 2.99 | -0.02 | -0.66 | 45334.00 | 1358.22 | 0.44 |
| 2024-09-06 | 3.08 | 3.01 | -0.06 | -1.95 | 53909.00 | 1634.60 | 0.52 |
| 2024-09-05 | 3.09 | 3.07 | -0.01 | -0.33 | 56969.00 | 1752.54 | 0.55 |
| 2024-09-04 | 3.08 | 3.08 | -0.02 | -0.65 | 54657.65 | 1684.10 | 0.53 |
| 2024-09-03 | 3.09 | 3.10 | 0.00 | 0.00 | 70121.40 | 2171.59 | 0.68 |
| 2024-09-02 | 3.15 | 3.10 | -0.01 | -0.32 | 107637.57 | 3393.68 | 1.04 |
| 2024-08-30 | 3.02 | 3.11 | 0.08 | 2.64 | 117666.91 | 3653.50 | 1.14 |
| 2024-08-29 | 2.94 | 3.03 | 0.04 | 1.34 | 114386.51 | 3409.03 | 1.10 |
| 2024-08-28 | 3.02 | 2.99 | -0.01 | -0.33 | 68227.00 | 2056.86 | 0.66 |
| 2024-08-27 | 3.02 | 3.00 | -0.04 | -1.32 | 40227.00 | 1208.06 | 0.39 |
| 2024-08-26 | 3.00 | 3.04 | 0.05 | 1.67 | 57873.19 | 1752.00 | 0.56 |
| 2024-08-23 | 3.08 | 2.99 | -0.08 | -2.61 | 115029.87 | 3428.90 | 1.11 |
| 2024-08-22 | 3.15 | 3.07 | -0.08 | -2.54 | 54541.80 | 1691.00 | 0.53 |
| 2024-08-21 | 3.18 | 3.15 | -0.02 | -0.63 | 50129.00 | 1581.52 | 0.48 |
| 2024-08-20 | 3.27 | 3.17 | -0.10 | -3.06 | 91746.36 | 2928.34 | 0.88 |
| 2024-08-19 | 3.24 | 3.27 | 0.02 | 0.62 | 78316.00 | 2555.98 | 0.76 |
| 2024-08-16 | 3.25 | 3.25 | 0.01 | 0.31 | 59288.98 | 1930.38 | 0.57 |
| 2024-08-15 | 3.20 | 3.24 | 0.03 | 0.94 | 68690.84 | 2227.92 | 0.66 |
| 2024-08-14 | 3.28 | 3.21 | -0.04 | -1.23 | 47313.00 | 1532.09 | 0.46 |
| 2024-08-13 | 3.27 | 3.25 | -0.02 | -0.61 | 68499.00 | 2212.57 | 0.66 |
| 2024-08-12 | 3.20 | 3.27 | 0.08 | 2.51 | 132382.86 | 4289.79 | 1.28 |
| 2024-08-09 | 3.22 | 3.19 | -0.03 | -0.93 | 57004.00 | 1828.18 | 0.55 |
| 2024-08-08 | 3.20 | 3.22 | 0.03 | 0.94 | 83017.56 | 2654.06 | 0.80 |
| 2024-08-07 | 3.23 | 3.19 | -0.04 | -1.24 | 69542.00 | 2228.95 | 0.67 |
| 2024-08-06 | 3.26 | 3.23 | -0.09 | -2.71 | 181143.67 | 5809.80 | 1.75 |
| 2024-08-05 | 3.44 | 3.32 | -0.12 | -3.49 | 135151.64 | 4587.26 | 1.30 |
| 2024-08-02 | 3.49 | 3.44 | -0.06 | -1.71 | 108249.00 | 3755.58 | 1.04 |
| 2024-08-01 | 3.53 | 3.50 | -0.01 | -0.29 | 109728.00 | 3861.59 | 1.06 |
| 2024-07-31 | 3.41 | 3.51 | 0.11 | 3.24 | 134766.35 | 4673.28 | 1.30 |
| 2024-07-30 | 3.41 | 3.40 | -0.04 | -1.16 | 86264.67 | 2930.67 | 0.83 |
| 2024-07-29 | 3.45 | 3.44 | 0.01 | 0.29 | 76514.02 | 2633.29 | 0.74 |
| 2024-07-26 | 3.39 | 3.43 | 0.07 | 2.08 | 73422.84 | 2506.05 | 0.71 |
| 2024-07-25 | 3.39 | 3.36 | -0.01 | -0.30 | 45869.82 | 1540.94 | 0.44 |
| 2024-07-24 | 3.45 | 3.37 | -0.13 | -3.71 | 99538.00 | 3391.07 | 0.96 |
| 2024-07-23 | 3.56 | 3.50 | -0.05 | -1.41 | 141519.11 | 5085.41 | 1.36 |
| 2024-07-22 | 3.48 | 3.55 | 0.05 | 1.43 | 100489.51 | 3503.02 | 0.97 |
| 2024-07-19 | 3.39 | 3.50 | 0.11 | 3.25 | 65363.86 | 2238.40 | 0.63 |
| 2024-07-18 | 3.39 | 3.39 | -0.03 | -0.88 | 70054.90 | 2336.53 | 0.68 |
| 2024-07-17 | 3.45 | 3.42 | -0.05 | -1.44 | 47927.00 | 1644.82 | 0.46 |
| 2024-07-16 | 3.47 | 3.47 | -0.03 | -0.86 | 40177.41 | 1392.32 | 0.39 |
| 2024-07-15 | 3.55 | 3.50 | -0.04 | -1.13 | 46920.47 | 1639.74 | 0.45 |
| 2024-07-12 | 3.58 | 3.54 | -0.03 | -0.84 | 51286.00 | 1817.44 | 0.49 |
| 2024-07-11 | 3.53 | 3.57 | 0.11 | 3.18 | 86806.00 | 3093.64 | 0.84 |
| 2024-07-10 | 3.49 | 3.46 | -0.04 | -1.14 | 49431.00 | 1724.53 | 0.48 |
| 2024-07-09 | 3.40 | 3.50 | 0.08 | 2.34 | 87048.67 | 3021.17 | 0.84 |
| 2024-07-08 | 3.55 | 3.42 | -0.12 | -3.39 | 57080.00 | 1977.00 | 0.55 |
| 2024-07-05 | 3.47 | 3.54 | 0.06 | 1.72 | 54497.00 | 1906.30 | 0.53 |
| 2024-07-04 | 3.59 | 3.48 | -0.10 | -2.79 | 81561.00 | 2869.15 | 0.79 |
| 2024-07-03 | 3.65 | 3.58 | -0.07 | -1.92 | 51481.28 | 1858.68 | 0.50 |
| 2024-07-02 | 3.63 | 3.65 | 0.02 | 0.55 | 71391.38 | 2610.84 | 0.69 |
| 2024-07-01 | 3.58 | 3.63 | 0.04 | 1.11 | 77382.38 | 2769.30 | 0.75 |
| 2024-06-28 | 3.62 | 3.59 | -0.05 | -1.37 | 107096.29 | 3876.21 | 1.03 |
| 2024-06-27 | 3.66 | 3.64 | -0.03 | -0.82 | 62588.25 | 2286.18 | 0.60 |
| 2024-06-26 | 3.63 | 3.67 | 0.06 | 1.66 | 86829.00 | 3131.30 | 0.84 |
| 2024-06-25 | 3.63 | 3.61 | -0.01 | -0.28 | 60208.00 | 2187.26 | 0.58 |
| 2024-06-24 | 3.74 | 3.62 | -0.12 | -3.21 | 85315.00 | 3145.12 | 0.82 |
| 2024-06-21 | 3.75 | 3.74 | -0.01 | -0.27 | 71458.00 | 2661.08 | 0.69 |
| 2024-06-20 | 3.87 | 3.75 | -0.13 | -3.35 | 121260.49 | 4597.65 | 1.17 |
| 2024-06-19 | 3.75 | 3.88 | 0.14 | 3.74 | 230168.77 | 8872.84 | 2.22 |
| 2024-06-18 | 3.66 | 3.74 | 0.08 | 2.19 | 108396.18 | 4024.06 | 1.05 |
| 2024-06-17 | 3.65 | 3.66 | 0.01 | 0.27 | 63688.00 | 2329.47 | 0.61 |
| 2024-06-14 | 3.58 | 3.65 | 0.07 | 1.96 | 106881.82 | 3899.61 | 1.03 |
| 2024-06-13 | 3.61 | 3.58 | -0.03 | -0.83 | 55460.96 | 1984.23 | 0.53 |
| 2024-06-12 | 3.55 | 3.61 | 0.05 | 1.40 | 66873.83 | 2404.88 | 0.64 |
| 2024-06-11 | 3.51 | 3.56 | 0.05 | 1.43 | 102162.39 | 3571.16 | 0.99 |
| 2024-06-07 | 3.49 | 3.51 | 0.07 | 2.04 | 98552.99 | 3454.31 | 0.95 |
| 2024-06-06 | 3.65 | 3.44 | -0.20 | -5.50 | 166784.64 | 5835.18 | 1.61 |
| 2024-06-05 | 3.70 | 3.67 | -0.03 | -0.81 | 103547.08 | 3812.46 | 1.00 |
| 2024-06-04 | 3.74 | 3.70 | -0.02 | -0.54 | 91565.70 | 3392.44 | 0.88 |
| 2024-06-03 | 3.85 | 3.72 | -0.14 | -3.63 | 118747.08 | 4459.53 | 1.15 |
| 2024-05-31 | 3.79 | 3.86 | 0.09 | 2.39 | 94244.39 | 3621.13 | 0.91 |
| 2024-05-30 | 3.82 | 3.77 | -0.06 | -1.57 | 82212.00 | 3120.00 | 0.79 |
| 2024-05-29 | 3.86 | 3.83 | -0.05 | -1.29 | 86056.00 | 3312.46 | 0.83 |
| 2024-05-28 | 3.95 | 3.88 | -0.10 | -2.51 | 111616.00 | 4358.22 | 1.08 |
| 2024-05-27 | 3.90 | 3.98 | 0.11 | 2.84 | 242883.36 | 9780.45 | 2.34 |
| 2024-05-24 | 3.79 | 3.87 | 0.08 | 2.11 | 171383.74 | 6643.97 | 1.65 |
| 2024-05-23 | 3.88 | 3.79 | -0.11 | -2.82 | 117802.00 | 4486.50 | 1.14 |
| 2024-05-22 | 3.89 | 3.90 | -0.01 | -0.26 | 367518.85 | 13909.42 | 3.54 |
| 2024-05-21 | 3.96 | 3.91 | -0.05 | -1.26 | 104940.64 | 4088.78 | 1.01 |
| 2024-05-20 | 4.02 | 3.96 | -0.06 | -1.49 | 162542.82 | 6472.13 | 1.57 |
| 2024-05-17 | 4.00 | 4.02 | 0.02 | 0.50 | 74820.76 | 2996.86 | 0.72 |
| 2024-05-16 | 4.08 | 4.00 | -0.06 | -1.48 | 131358.00 | 5307.15 | 1.27 |
| 2024-05-15 | 4.11 | 4.06 | -0.04 | -0.98 | 134505.34 | 5535.44 | 1.30 |
| 2024-05-14 | 4.02 | 4.10 | 0.05 | 1.24 | 128853.38 | 5319.60 | 1.24 |
| 2024-05-13 | 4.13 | 4.05 | -0.09 | -2.17 | 121863.17 | 4964.67 | 1.18 |
| 2024-05-10 | 4.22 | 4.14 | -0.07 | -1.66 | 127288.66 | 5276.79 | 1.23 |
日K线
周K线
月K线
