温州宏丰(300283)股票信息
| 股票代码 | 300283 |
| 股票名称 | 温州宏丰 |
| 最新价/元 | 6.47 |
| 涨跌额/元 | 0.71 |
| 涨跌幅/% | 12.33 |
| 买入/元 | 6.47 |
| 卖出/元 | 6.48 |
| 昨收/元 | 5.76 |
| 今开/元 | 6.81 |
| 最高/元 | 6.88 |
| 最低/元 | 5.86 |
| 成交量/手 | 441182.00 |
| 成交额/万 | 27968.90 |
| 股净值/元 | 129.40 |
| 市净率 | 3.44 |
| 总市值/万 | 282865.85 |
| 流通值/万 | 198911.31 |
| 换手率/% | 14.35 |
| 入市日期 | 2012-01-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
温州宏丰(300283)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 | 6.81 | 6.47 | 0.71 | 12.33 | 441182.00 | 27968.90 | 14.35 |
| 2024-09-30 | 5.25 | 5.76 | 0.65 | 12.72 | 382416.74 | 21075.60 | 12.44 |
| 2024-09-27 | 4.89 | 5.11 | 0.26 | 5.36 | 265975.40 | 13500.90 | 8.65 |
| 2024-09-26 | 4.75 | 4.85 | 0.09 | 1.89 | 108167.00 | 5202.65 | 3.52 |
| 2024-09-25 | 4.73 | 4.76 | 0.05 | 1.06 | 132733.03 | 6351.75 | 4.32 |
| 2024-09-24 | 4.59 | 4.71 | 0.14 | 3.06 | 101121.00 | 4688.26 | 3.29 |
| 2024-09-23 | 4.57 | 4.57 | 0.00 | 0.00 | 45351.00 | 2072.38 | 1.48 |
| 2024-09-20 | 4.61 | 4.57 | -0.04 | -0.87 | 61779.07 | 2825.90 | 2.01 |
| 2024-09-19 | 4.57 | 4.61 | 0.12 | 2.67 | 74784.00 | 3426.02 | 2.43 |
| 2024-09-18 | 4.50 | 4.49 | 0.01 | 0.22 | 76429.41 | 3400.99 | 2.49 |
| 2024-09-13 | 4.64 | 4.48 | -0.15 | -3.24 | 94433.00 | 4285.65 | 3.07 |
| 2024-09-12 | 4.67 | 4.63 | -0.05 | -1.07 | 92089.00 | 4292.17 | 3.00 |
| 2024-09-11 | 4.67 | 4.68 | -0.01 | -0.21 | 96610.50 | 4548.27 | 3.14 |
| 2024-09-10 | 4.65 | 4.69 | 0.05 | 1.08 | 87593.00 | 4083.30 | 2.85 |
| 2024-09-09 | 4.66 | 4.64 | -0.10 | -2.11 | 103708.05 | 4824.72 | 3.37 |
| 2024-09-06 | 4.78 | 4.74 | -0.15 | -3.07 | 196316.50 | 9332.78 | 6.39 |
| 2024-09-05 | 4.84 | 4.89 | 0.07 | 1.45 | 282399.38 | 13889.23 | 9.19 |
| 2024-09-04 | 4.68 | 4.82 | 0.10 | 2.12 | 226225.88 | 10923.03 | 7.36 |
| 2024-09-03 | 4.65 | 4.72 | 0.01 | 0.21 | 108351.00 | 5106.56 | 3.52 |
| 2024-09-02 | 4.70 | 4.71 | 0.04 | 0.86 | 173676.00 | 8220.73 | 5.65 |
| 2024-08-30 | 4.59 | 4.67 | 0.14 | 3.09 | 169396.00 | 7964.41 | 5.51 |
| 2024-08-29 | 4.37 | 4.53 | 0.16 | 3.66 | 117710.00 | 5297.27 | 3.83 |
| 2024-08-28 | 4.25 | 4.37 | 0.09 | 2.10 | 105654.88 | 4620.06 | 3.44 |
| 2024-08-27 | 4.50 | 4.28 | -0.19 | -4.25 | 125743.50 | 5458.25 | 4.09 |
| 2024-08-26 | 4.35 | 4.47 | 0.12 | 2.76 | 109591.00 | 4870.17 | 3.56 |
| 2024-08-23 | 4.50 | 4.35 | -0.24 | -5.23 | 182996.10 | 8016.93 | 5.95 |
| 2024-08-22 | 4.46 | 4.59 | 0.07 | 1.55 | 218506.00 | 10149.73 | 7.11 |
| 2024-08-21 | 4.57 | 4.52 | 0.08 | 1.80 | 110669.00 | 4995.28 | 3.60 |
| 2024-08-20 | 4.64 | 4.44 | -0.19 | -4.10 | 103673.21 | 4655.46 | 3.37 |
| 2024-08-19 | 4.71 | 4.63 | -0.11 | -2.32 | 83641.00 | 3901.91 | 2.72 |
| 2024-08-16 | 4.73 | 4.74 | 0.01 | 0.21 | 88304.00 | 4188.71 | 2.87 |
| 2024-08-15 | 4.61 | 4.73 | 0.08 | 1.72 | 98903.47 | 4640.28 | 3.22 |
| 2024-08-14 | 4.66 | 4.65 | -0.01 | -0.22 | 68110.00 | 3183.87 | 2.22 |
| 2024-08-13 | 4.55 | 4.66 | 0.10 | 2.19 | 72534.50 | 3346.87 | 2.36 |
| 2024-08-12 | 4.56 | 4.56 | -0.09 | -1.94 | 75522.00 | 3442.81 | 2.46 |
| 2024-08-09 | 4.66 | 4.65 | 0.01 | 0.22 | 85979.00 | 4004.01 | 2.80 |
| 2024-08-08 | 4.77 | 4.64 | -0.17 | -3.53 | 163207.00 | 7617.39 | 5.31 |
| 2024-08-07 | 4.59 | 4.81 | 0.22 | 4.79 | 223063.35 | 10636.41 | 7.26 |
| 2024-08-06 | 4.56 | 4.59 | 0.11 | 2.46 | 93510.00 | 4274.75 | 3.04 |
| 2024-08-05 | 4.60 | 4.48 | -0.19 | -4.07 | 142768.15 | 6521.67 | 4.64 |
| 2024-08-02 | 4.57 | 4.67 | 0.05 | 1.08 | 167530.00 | 7781.98 | 5.45 |
| 2024-08-01 | 4.62 | 4.62 | 0.00 | 0.00 | 117833.00 | 5438.72 | 3.83 |
| 2024-07-31 | 4.50 | 4.62 | 0.13 | 2.90 | 139550.00 | 6408.46 | 4.54 |
| 2024-07-30 | 4.40 | 4.49 | 0.03 | 0.67 | 81904.00 | 3668.64 | 2.66 |
| 2024-07-29 | 4.45 | 4.46 | 0.00 | 0.00 | 105578.00 | 4689.26 | 3.43 |
| 2024-07-26 | 4.27 | 4.46 | 0.18 | 4.21 | 133172.00 | 5835.05 | 4.33 |
| 2024-07-25 | 4.15 | 4.28 | 0.08 | 1.91 | 118435.00 | 4997.04 | 3.85 |
| 2024-07-24 | 4.23 | 4.20 | -0.07 | -1.64 | 102435.00 | 4334.59 | 3.33 |
| 2024-07-23 | 4.35 | 4.27 | -0.08 | -1.84 | 102968.00 | 4481.85 | 3.35 |
| 2024-07-22 | 4.31 | 4.35 | 0.03 | 0.69 | 97797.00 | 4229.54 | 3.18 |
| 2024-07-19 | 4.22 | 4.32 | 0.06 | 1.41 | 135351.00 | 5796.96 | 4.40 |
| 2024-07-18 | 4.30 | 4.26 | -0.11 | -2.52 | 177311.00 | 7444.79 | 5.77 |
| 2024-07-17 | 4.59 | 4.37 | -0.18 | -3.96 | 180479.00 | 8063.55 | 5.87 |
| 2024-07-16 | 4.60 | 4.55 | -0.05 | -1.09 | 134879.00 | 6136.96 | 4.39 |
| 2024-07-15 | 4.74 | 4.60 | -0.15 | -3.16 | 141271.00 | 6544.21 | 4.60 |
| 2024-07-12 | 4.81 | 4.75 | -0.11 | -2.26 | 229354.00 | 10987.42 | 7.46 |
| 2024-07-11 | 4.60 | 4.86 | 0.38 | 8.48 | 403452.55 | 19590.50 | 13.12 |
| 2024-07-10 | 4.62 | 4.48 | -0.19 | -4.07 | 257412.50 | 11697.13 | 8.37 |
| 2024-07-09 | 4.59 | 4.67 | 0.04 | 0.86 | 277599.69 | 12717.22 | 9.03 |
| 2024-07-08 | 4.95 | 4.63 | -0.45 | -8.86 | 306698.50 | 14576.29 | 9.98 |
| 2024-07-05 | 5.40 | 5.08 | -0.34 | -6.27 | 319057.93 | 16324.03 | 10.38 |
| 2024-07-04 | 5.53 | 5.42 | -0.38 | -6.55 | 383123.00 | 21123.61 | 12.46 |
| 2024-07-03 | 5.45 | 5.80 | 0.17 | 3.02 | 645784.42 | 36849.26 | 21.01 |
| 2024-07-02 | 5.41 | 5.63 | 0.21 | 3.88 | 532712.71 | 29228.37 | 17.33 |
| 2024-07-01 | 5.77 | 5.42 | -0.62 | -10.27 | 734126.28 | 41019.48 | 23.83 |
| 2024-06-28 | 6.14 | 6.04 | 0.05 | 0.84 | 1067362.09 | 68209.59 | 34.65 |
| 2024-06-27 | 5.20 | 5.99 | 1.00 | 20.04 | 451709.00 | 26074.19 | 14.66 |
| 2024-06-26 | 4.78 | 4.99 | 0.18 | 3.74 | 143165.00 | 6913.26 | 4.65 |
| 2024-06-25 | 4.71 | 4.81 | 0.04 | 0.84 | 148923.00 | 7123.59 | 4.83 |
| 2024-06-24 | 4.50 | 4.77 | 0.20 | 4.38 | 191068.06 | 8999.67 | 6.20 |
| 2024-06-21 | 4.60 | 4.57 | -0.06 | -1.30 | 61221.06 | 2817.95 | 1.99 |
| 2024-06-20 | 4.79 | 4.63 | -0.18 | -3.74 | 80451.75 | 3793.46 | 2.61 |
| 2024-06-19 | 4.75 | 4.81 | 0.04 | 0.84 | 127608.00 | 6101.51 | 4.14 |
| 2024-06-18 | 4.78 | 4.77 | 0.02 | 0.42 | 101216.00 | 4786.88 | 3.29 |
| 2024-06-17 | 4.62 | 4.77 | 0.08 | 1.71 | 130801.50 | 6193.99 | 4.25 |
| 2024-06-14 | 4.63 | 4.69 | -0.01 | -0.21 | 145604.00 | 6892.46 | 4.73 |
| 2024-06-13 | 4.60 | 4.70 | 0.08 | 1.73 | 154462.50 | 7394.61 | 5.01 |
| 2024-06-12 | 4.49 | 4.62 | 0.08 | 1.76 | 98141.00 | 4514.44 | 3.19 |
| 2024-06-11 | 4.48 | 4.54 | -0.01 | -0.22 | 121850.00 | 5394.57 | 3.96 |
| 2024-06-07 | 4.34 | 4.55 | 0.26 | 6.06 | 137051.00 | 6107.53 | 4.45 |
| 2024-06-06 | 4.43 | 4.29 | -0.09 | -2.06 | 148038.06 | 6548.55 | 4.81 |
| 2024-06-05 | 4.65 | 4.38 | -0.35 | -7.40 | 140466.50 | 6284.22 | 4.56 |
| 2024-06-04 | 4.94 | 4.73 | -0.27 | -5.40 | 181010.88 | 8526.92 | 5.88 |
| 2024-06-03 | 5.02 | 5.00 | -0.05 | -0.99 | 182418.56 | 9159.04 | 5.92 |
| 2024-05-31 | 4.97 | 5.05 | 0.02 | 0.40 | 218091.15 | 11133.49 | 7.08 |
| 2024-05-30 | 4.88 | 5.03 | 0.08 | 1.62 | 204466.38 | 10119.88 | 6.64 |
| 2024-05-29 | 4.75 | 4.95 | 0.08 | 1.64 | 162937.44 | 8031.04 | 5.29 |
| 2024-05-28 | 4.71 | 4.87 | 0.14 | 2.96 | 170687.15 | 8353.16 | 5.54 |
| 2024-05-27 | 4.80 | 4.73 | 0.05 | 1.07 | 59278.00 | 2778.25 | 1.92 |
| 2024-05-24 | 4.65 | 4.68 | 0.01 | 0.21 | 56095.00 | 2648.74 | 1.82 |
| 2024-05-23 | 4.81 | 4.67 | -0.14 | -2.91 | 62600.00 | 2950.54 | 2.03 |
| 2024-05-22 | 4.76 | 4.81 | 0.04 | 0.84 | 38101.00 | 1824.67 | 1.24 |
| 2024-05-21 | 4.84 | 4.77 | -0.10 | -2.05 | 58087.58 | 2772.36 | 1.89 |
| 2024-05-20 | 4.89 | 4.87 | 0.00 | 0.00 | 55894.00 | 2730.04 | 1.81 |
| 2024-05-17 | 4.80 | 4.87 | 0.07 | 1.46 | 54883.00 | 2659.63 | 1.78 |
| 2024-05-16 | 4.87 | 4.80 | -0.03 | -0.62 | 59166.00 | 2856.87 | 1.92 |
| 2024-05-15 | 4.84 | 4.83 | -0.03 | -0.62 | 80182.50 | 3907.46 | 2.60 |
| 2024-05-14 | 4.79 | 4.86 | 0.09 | 1.89 | 59718.82 | 2894.09 | 1.94 |
| 2024-05-13 | 4.86 | 4.77 | -0.19 | -3.83 | 94381.00 | 4534.38 | 3.06 |
| 2024-05-10 | 4.98 | 4.96 | -0.07 | -1.39 | 107123.00 | 5282.53 | 3.48 |
日K线
周K线
月K线
