海伦钢琴(300329)股票信息
| 股票代码 | 300329 |
| 股票名称 | 海伦钢琴 |
| 最新价/元 | 6.51 |
| 涨跌额/元 | 0.53 |
| 涨跌幅/% | 8.86 |
| 买入/元 | 6.51 |
| 卖出/元 | 6.52 |
| 昨收/元 | 5.98 |
| 今开/元 | 6.99 |
| 最高/元 | 6.99 |
| 最低/元 | 6.09 |
| 成交量/手 | 345879.36 |
| 成交额/万 | 22357.69 |
| 股净值/元 | -21.00 |
| 市净率 | 2.01 |
| 总市值/万 | 164630.60 |
| 流通值/万 | 164126.33 |
| 换手率/% | 13.72 |
| 入市日期 | 2012-06-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
海伦钢琴(300329)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 | 6.99 | 6.51 | 0.53 | 8.86 | 345879.36 | 22357.69 | 13.72 |
| 2024-09-30 | 5.31 | 5.98 | 0.94 | 18.65 | 330042.88 | 18712.34 | 13.09 |
| 2024-09-27 | 4.68 | 5.04 | 0.60 | 13.51 | 314559.49 | 15522.65 | 12.48 |
| 2024-09-26 | 4.39 | 4.44 | 0.11 | 2.54 | 120293.00 | 5292.17 | 4.77 |
| 2024-09-25 | 4.32 | 4.33 | 0.06 | 1.41 | 103444.45 | 4486.44 | 4.10 |
| 2024-09-24 | 4.14 | 4.27 | 0.15 | 3.64 | 89328.00 | 3757.96 | 3.54 |
| 2024-09-23 | 4.08 | 4.12 | -0.03 | -0.72 | 63992.00 | 2637.96 | 2.54 |
| 2024-09-20 | 4.12 | 4.15 | 0.02 | 0.48 | 91110.00 | 3757.81 | 3.61 |
| 2024-09-19 | 3.99 | 4.13 | 0.16 | 4.03 | 80306.00 | 3290.40 | 3.19 |
| 2024-09-18 | 4.06 | 3.97 | -0.10 | -2.46 | 70308.00 | 2777.55 | 2.79 |
| 2024-09-13 | 4.10 | 4.07 | -0.04 | -0.97 | 73919.00 | 3016.67 | 2.93 |
| 2024-09-12 | 4.15 | 4.11 | -0.08 | -1.91 | 85344.60 | 3532.75 | 3.39 |
| 2024-09-11 | 4.33 | 4.19 | -0.14 | -3.23 | 94031.60 | 3954.57 | 3.73 |
| 2024-09-10 | 4.39 | 4.33 | -0.06 | -1.37 | 129358.00 | 5536.86 | 5.13 |
| 2024-09-09 | 4.21 | 4.39 | 0.03 | 0.69 | 185509.00 | 8064.44 | 7.36 |
| 2024-09-06 | 4.30 | 4.36 | 0.00 | 0.00 | 209223.00 | 8993.16 | 8.30 |
| 2024-09-05 | 4.26 | 4.36 | 0.17 | 4.06 | 186552.00 | 7998.15 | 7.40 |
| 2024-09-04 | 3.98 | 4.19 | 0.18 | 4.49 | 206875.38 | 8660.14 | 8.21 |
| 2024-09-03 | 3.93 | 4.01 | 0.06 | 1.52 | 63803.00 | 2535.12 | 2.53 |
| 2024-09-02 | 4.02 | 3.95 | -0.07 | -1.74 | 67266.00 | 2699.27 | 2.67 |
| 2024-08-30 | 3.89 | 4.02 | 0.13 | 3.34 | 74945.00 | 2986.24 | 2.97 |
| 2024-08-29 | 3.81 | 3.89 | 0.02 | 0.52 | 71885.00 | 2777.70 | 2.85 |
| 2024-08-28 | 3.80 | 3.87 | 0.05 | 1.31 | 75500.00 | 2906.84 | 2.99 |
| 2024-08-27 | 3.94 | 3.82 | -0.10 | -2.55 | 74419.00 | 2876.30 | 2.95 |
| 2024-08-26 | 3.80 | 3.92 | 0.08 | 2.08 | 76741.00 | 2998.66 | 3.04 |
| 2024-08-23 | 3.99 | 3.84 | -0.15 | -3.76 | 98219.00 | 3817.38 | 3.90 |
| 2024-08-22 | 4.19 | 3.99 | -0.17 | -4.09 | 128610.00 | 5194.05 | 5.10 |
| 2024-08-21 | 4.16 | 4.16 | 0.01 | 0.24 | 121043.00 | 5090.89 | 4.80 |
| 2024-08-20 | 4.27 | 4.15 | -0.12 | -2.81 | 129676.00 | 5462.11 | 5.14 |
| 2024-08-19 | 4.23 | 4.27 | -0.03 | -0.70 | 156836.86 | 6728.17 | 6.22 |
| 2024-08-16 | 4.43 | 4.30 | -0.03 | -0.69 | 285325.11 | 12686.06 | 11.32 |
| 2024-08-15 | 4.20 | 4.33 | 0.10 | 2.36 | 194366.00 | 8234.71 | 7.71 |
| 2024-08-14 | 4.10 | 4.23 | 0.13 | 3.17 | 152006.00 | 6347.79 | 6.03 |
| 2024-08-13 | 4.12 | 4.10 | 0.01 | 0.24 | 97466.00 | 3962.14 | 3.87 |
| 2024-08-12 | 4.19 | 4.09 | -0.15 | -3.54 | 139846.00 | 5773.29 | 5.55 |
| 2024-08-09 | 4.35 | 4.24 | -0.16 | -3.64 | 186590.47 | 8058.63 | 7.40 |
| 2024-08-08 | 4.21 | 4.40 | -0.15 | -3.30 | 308619.11 | 13343.06 | 12.24 |
| 2024-08-07 | 4.77 | 4.55 | -0.47 | -9.36 | 436920.10 | 20831.53 | 17.33 |
| 2024-08-06 | 4.51 | 5.02 | 0.35 | 7.50 | 546916.51 | 25174.22 | 21.69 |
| 2024-08-05 | 4.08 | 4.67 | 0.78 | 20.05 | 483292.82 | 21910.30 | 19.17 |
| 2024-08-02 | 3.96 | 3.89 | -0.09 | -2.26 | 69736.00 | 2774.06 | 2.77 |
| 2024-08-01 | 3.95 | 3.98 | 0.02 | 0.51 | 52459.00 | 2077.08 | 2.08 |
| 2024-07-31 | 3.91 | 3.96 | 0.09 | 2.33 | 61585.00 | 2413.49 | 2.44 |
| 2024-07-30 | 3.81 | 3.87 | 0.06 | 1.58 | 44069.00 | 1701.81 | 1.75 |
| 2024-07-29 | 3.78 | 3.81 | 0.04 | 1.06 | 43376.00 | 1644.89 | 1.72 |
| 2024-07-26 | 3.67 | 3.77 | 0.12 | 3.29 | 53304.00 | 2001.79 | 2.11 |
| 2024-07-25 | 3.64 | 3.65 | -0.02 | -0.55 | 45588.00 | 1665.03 | 1.81 |
| 2024-07-24 | 3.81 | 3.67 | -0.15 | -3.93 | 76143.00 | 2821.71 | 3.02 |
| 2024-07-23 | 3.85 | 3.82 | -0.03 | -0.78 | 71750.00 | 2783.17 | 2.85 |
| 2024-07-22 | 3.80 | 3.85 | 0.02 | 0.52 | 82457.00 | 3135.76 | 3.27 |
| 2024-07-19 | 3.96 | 3.83 | -0.14 | -3.53 | 109050.00 | 4221.90 | 4.32 |
| 2024-07-18 | 3.96 | 3.97 | -0.10 | -2.46 | 132864.00 | 5267.45 | 5.27 |
| 2024-07-17 | 3.98 | 4.07 | 0.08 | 2.01 | 174496.00 | 7051.63 | 6.92 |
| 2024-07-16 | 4.15 | 3.99 | -0.31 | -7.21 | 193466.00 | 7732.63 | 7.67 |
| 2024-07-15 | 3.93 | 4.30 | 0.31 | 7.77 | 289015.00 | 12299.99 | 11.46 |
| 2024-07-12 | 3.85 | 3.99 | 0.14 | 3.64 | 165550.00 | 6598.05 | 6.57 |
| 2024-07-11 | 3.75 | 3.85 | 0.15 | 4.05 | 131495.50 | 4989.12 | 5.22 |
| 2024-07-10 | 4.01 | 3.70 | -0.34 | -8.42 | 163411.24 | 6189.40 | 6.48 |
| 2024-07-09 | 4.15 | 4.04 | -0.21 | -4.94 | 169796.49 | 6786.88 | 6.73 |
| 2024-07-08 | 4.13 | 4.25 | 0.06 | 1.43 | 167078.20 | 7078.67 | 6.63 |
| 2024-07-05 | 4.15 | 4.19 | -0.05 | -1.18 | 153388.75 | 6336.64 | 6.08 |
| 2024-07-04 | 4.14 | 4.24 | 0.10 | 2.42 | 193154.29 | 7956.75 | 7.66 |
| 2024-07-03 | 4.25 | 4.14 | -0.33 | -7.38 | 253797.67 | 10793.43 | 10.07 |
| 2024-07-02 | 3.90 | 4.47 | 0.57 | 14.62 | 299613.47 | 13212.36 | 11.88 |
| 2024-07-01 | 3.73 | 3.90 | 0.13 | 3.45 | 151139.05 | 5688.12 | 5.99 |
| 2024-06-28 | 3.60 | 3.77 | 0.18 | 5.01 | 118832.40 | 4517.56 | 4.71 |
| 2024-06-27 | 3.64 | 3.59 | -0.05 | -1.37 | 40866.00 | 1491.76 | 1.62 |
| 2024-06-26 | 3.45 | 3.64 | 0.21 | 6.12 | 48380.00 | 1705.20 | 1.92 |
| 2024-06-25 | 3.37 | 3.43 | 0.05 | 1.48 | 44238.00 | 1518.87 | 1.75 |
| 2024-06-24 | 3.54 | 3.38 | -0.21 | -5.85 | 62227.00 | 2115.55 | 2.47 |
| 2024-06-21 | 3.60 | 3.59 | -0.02 | -0.55 | 40352.00 | 1444.84 | 1.60 |
| 2024-06-20 | 3.76 | 3.61 | -0.14 | -3.73 | 41971.00 | 1531.62 | 1.66 |
| 2024-06-19 | 3.74 | 3.75 | 0.03 | 0.81 | 28219.00 | 1055.94 | 1.12 |
| 2024-06-18 | 3.59 | 3.72 | 0.11 | 3.05 | 41318.00 | 1529.60 | 1.64 |
| 2024-06-17 | 3.70 | 3.61 | -0.12 | -3.22 | 43365.52 | 1579.31 | 1.72 |
| 2024-06-14 | 3.78 | 3.73 | -0.04 | -1.06 | 30162.00 | 1126.32 | 1.20 |
| 2024-06-13 | 3.87 | 3.77 | -0.11 | -2.84 | 55472.21 | 2102.99 | 2.20 |
| 2024-06-12 | 3.72 | 3.88 | 0.15 | 4.02 | 48089.00 | 1838.53 | 1.91 |
| 2024-06-11 | 3.75 | 3.73 | -0.01 | -0.27 | 55147.00 | 2030.53 | 2.19 |
| 2024-06-07 | 3.55 | 3.74 | 0.26 | 7.47 | 73462.00 | 2714.09 | 2.91 |
| 2024-06-06 | 3.77 | 3.48 | -0.29 | -7.69 | 80660.00 | 2859.90 | 3.20 |
| 2024-06-05 | 3.91 | 3.77 | -0.16 | -4.07 | 62295.60 | 2371.85 | 2.47 |
| 2024-06-04 | 4.03 | 3.93 | -0.15 | -3.68 | 57792.08 | 2260.37 | 2.29 |
| 2024-06-03 | 4.35 | 4.08 | -0.21 | -4.90 | 58293.00 | 2399.23 | 2.31 |
| 2024-05-31 | 4.28 | 4.29 | 0.03 | 0.70 | 28621.99 | 1225.46 | 1.14 |
| 2024-05-30 | 4.30 | 4.26 | -0.04 | -0.93 | 30568.00 | 1311.83 | 1.21 |
| 2024-05-29 | 4.24 | 4.30 | 0.05 | 1.18 | 31886.00 | 1371.88 | 1.26 |
| 2024-05-28 | 4.38 | 4.25 | -0.13 | -2.97 | 32484.00 | 1395.16 | 1.29 |
| 2024-05-27 | 4.42 | 4.38 | 0.04 | 0.92 | 40999.03 | 1775.85 | 1.63 |
| 2024-05-24 | 4.46 | 4.34 | -0.13 | -2.91 | 47021.00 | 2064.90 | 1.86 |
| 2024-05-23 | 4.63 | 4.47 | -0.17 | -3.66 | 45365.00 | 2049.91 | 1.80 |
| 2024-05-22 | 4.58 | 4.64 | 0.04 | 0.87 | 31261.00 | 1448.51 | 1.24 |
| 2024-05-21 | 4.71 | 4.60 | -0.11 | -2.34 | 28654.00 | 1322.69 | 1.14 |
| 2024-05-20 | 4.85 | 4.71 | -0.08 | -1.67 | 43534.00 | 2053.46 | 1.73 |
| 2024-05-17 | 4.68 | 4.79 | 0.12 | 2.57 | 34752.00 | 1641.00 | 1.38 |
| 2024-05-16 | 4.58 | 4.67 | 0.15 | 3.32 | 36445.00 | 1704.52 | 1.45 |
| 2024-05-15 | 4.54 | 4.52 | -0.03 | -0.66 | 37536.60 | 1713.88 | 1.49 |
| 2024-05-14 | 4.46 | 4.55 | 0.14 | 3.18 | 44238.00 | 1998.00 | 1.75 |
| 2024-05-13 | 4.62 | 4.41 | -0.21 | -4.55 | 42167.49 | 1880.16 | 1.67 |
| 2024-05-10 | 4.79 | 4.62 | -0.13 | -2.74 | 33579.47 | 1559.58 | 1.33 |
日K线
周K线
月K线
