汇中股份(300371)股票信息
| 股票代码 | 300371 |
| 股票名称 | 汇中股份 |
| 最新价/元 | 11.35 |
| 涨跌额/元 | 1.34 |
| 涨跌幅/% | 13.39 |
| 买入/元 | 11.34 |
| 卖出/元 | 11.35 |
| 昨收/元 | 10.01 |
| 今开/元 | 11.75 |
| 最高/元 | 11.95 |
| 最低/元 | 10.12 |
| 成交量/手 | 192913.24 |
| 成交额/万 | 21235.62 |
| 股净值/元 | 21.80 |
| 市净率 | 2.13 |
| 总市值/万 | 228381.63 |
| 流通值/万 | 154100.56 |
| 换手率/% | 14.21 |
| 入市日期 | 2014-01-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
汇中股份(300371)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 | 11.75 | 11.35 | 1.34 | 13.39 | 192913.24 | 21235.62 | 14.21 |
| 2024-09-30 | 9.18 | 10.01 | 1.17 | 13.24 | 156704.01 | 15078.12 | 11.54 |
| 2024-09-27 | 8.50 | 8.84 | 0.44 | 5.24 | 106820.01 | 9303.70 | 7.87 |
| 2024-09-26 | 8.23 | 8.40 | 0.17 | 2.07 | 61474.20 | 5090.36 | 4.53 |
| 2024-09-25 | 8.19 | 8.23 | 0.03 | 0.37 | 75580.80 | 6267.68 | 5.57 |
| 2024-09-24 | 7.98 | 8.20 | 0.23 | 2.89 | 62956.81 | 5067.03 | 4.64 |
| 2024-09-23 | 7.94 | 7.97 | 0.03 | 0.38 | 36759.48 | 2927.12 | 2.71 |
| 2024-09-20 | 7.90 | 7.94 | 0.05 | 0.63 | 44491.48 | 3527.26 | 3.28 |
| 2024-09-19 | 7.76 | 7.89 | 0.14 | 1.81 | 43423.00 | 3416.64 | 3.20 |
| 2024-09-18 | 7.89 | 7.75 | -0.13 | -1.65 | 50199.64 | 3881.19 | 3.70 |
| 2024-09-13 | 7.94 | 7.88 | -0.07 | -0.88 | 51929.77 | 4131.61 | 3.82 |
| 2024-09-12 | 8.25 | 7.95 | -0.19 | -2.33 | 53721.80 | 4335.56 | 3.96 |
| 2024-09-11 | 8.16 | 8.14 | -0.10 | -1.21 | 42690.61 | 3480.25 | 3.14 |
| 2024-09-10 | 8.51 | 8.24 | -0.34 | -3.96 | 104828.64 | 8613.74 | 7.72 |
| 2024-09-09 | 8.61 | 8.58 | -0.22 | -2.50 | 67173.40 | 5751.48 | 4.95 |
| 2024-09-06 | 8.61 | 8.80 | 0.09 | 1.03 | 112350.13 | 9777.05 | 8.27 |
| 2024-09-05 | 8.53 | 8.71 | 0.15 | 1.75 | 96029.57 | 8188.45 | 7.07 |
| 2024-09-04 | 8.78 | 8.56 | -0.44 | -4.89 | 97270.45 | 8424.76 | 7.16 |
| 2024-09-03 | 9.05 | 9.00 | -0.16 | -1.75 | 141583.53 | 12494.67 | 10.43 |
| 2024-09-02 | 9.42 | 9.16 | -0.46 | -4.78 | 133673.13 | 12470.90 | 9.85 |
| 2024-08-30 | 9.26 | 9.62 | 0.19 | 2.02 | 212752.56 | 20567.68 | 15.67 |
| 2024-08-29 | 9.32 | 9.43 | -0.33 | -3.38 | 183574.79 | 17113.87 | 13.52 |
| 2024-08-28 | 9.96 | 9.76 | -0.26 | -2.60 | 241520.88 | 22896.00 | 17.79 |
| 2024-08-27 | 8.98 | 10.02 | 0.99 | 10.96 | 305276.98 | 31627.23 | 22.48 |
| 2024-08-26 | 9.20 | 9.03 | -0.37 | -3.94 | 134970.86 | 12077.34 | 9.94 |
| 2024-08-23 | 8.65 | 9.40 | 0.26 | 2.85 | 200793.91 | 18236.56 | 14.79 |
| 2024-08-22 | 8.52 | 9.14 | 0.40 | 4.58 | 191088.26 | 17356.90 | 14.07 |
| 2024-08-21 | 9.48 | 8.74 | -0.82 | -8.58 | 192927.18 | 17603.25 | 14.21 |
| 2024-08-20 | 9.04 | 9.56 | -1.65 | -14.72 | 237134.74 | 22746.18 | 17.46 |
| 2024-08-19 | 9.65 | 11.21 | 1.69 | 17.75 | 354098.92 | 37336.32 | 26.08 |
| 2024-08-16 | 7.85 | 9.52 | 1.59 | 20.05 | 159861.38 | 14740.25 | 11.77 |
| 2024-08-15 | 7.75 | 7.93 | 0.18 | 2.32 | 29621.27 | 2305.44 | 2.18 |
| 2024-08-14 | 7.75 | 7.75 | -0.05 | -0.64 | 26556.00 | 2088.09 | 1.96 |
| 2024-08-13 | 7.58 | 7.80 | 0.25 | 3.31 | 19656.15 | 1496.32 | 1.45 |
| 2024-08-12 | 7.61 | 7.55 | -0.11 | -1.44 | 17037.15 | 1290.30 | 1.25 |
| 2024-08-09 | 7.55 | 7.66 | 0.12 | 1.59 | 29069.00 | 2234.41 | 2.14 |
| 2024-08-08 | 7.64 | 7.54 | -0.18 | -2.33 | 46808.38 | 3545.65 | 3.45 |
| 2024-08-07 | 7.91 | 7.72 | -0.26 | -3.26 | 62242.14 | 4935.77 | 4.58 |
| 2024-08-06 | 7.83 | 7.98 | 0.04 | 0.50 | 40828.85 | 3217.63 | 3.01 |
| 2024-08-05 | 7.68 | 7.94 | 0.26 | 3.39 | 41541.12 | 3213.77 | 3.06 |
| 2024-08-02 | 7.79 | 7.68 | -0.19 | -2.41 | 16408.00 | 1272.27 | 1.21 |
| 2024-08-01 | 7.81 | 7.87 | 0.09 | 1.16 | 18102.92 | 1416.81 | 1.33 |
| 2024-07-31 | 7.37 | 7.78 | 0.43 | 5.85 | 26238.00 | 2000.20 | 1.93 |
| 2024-07-30 | 7.48 | 7.35 | -0.09 | -1.21 | 24233.00 | 1793.27 | 1.78 |
| 2024-07-29 | 7.47 | 7.44 | -0.02 | -0.27 | 23776.24 | 1777.73 | 1.75 |
| 2024-07-26 | 7.18 | 7.46 | 0.24 | 3.32 | 26498.18 | 1973.04 | 1.95 |
| 2024-07-25 | 7.30 | 7.22 | -0.10 | -1.37 | 32158.59 | 2334.22 | 2.37 |
| 2024-07-24 | 7.51 | 7.32 | -0.24 | -3.18 | 28718.00 | 2129.99 | 2.11 |
| 2024-07-23 | 7.88 | 7.56 | -0.10 | -1.31 | 25954.20 | 2042.70 | 1.91 |
| 2024-07-22 | 7.59 | 7.66 | 0.06 | 0.79 | 6991.00 | 534.20 | 0.51 |
| 2024-07-19 | 7.50 | 7.60 | 0.10 | 1.33 | 7801.00 | 590.25 | 0.57 |
| 2024-07-18 | 7.51 | 7.50 | -0.02 | -0.27 | 13302.60 | 981.91 | 0.98 |
| 2024-07-17 | 7.68 | 7.52 | -0.17 | -2.21 | 8130.00 | 616.80 | 0.60 |
| 2024-07-16 | 7.73 | 7.69 | -0.08 | -1.03 | 5202.04 | 400.16 | 0.38 |
| 2024-07-15 | 8.03 | 7.77 | -0.28 | -3.48 | 10594.10 | 825.09 | 0.78 |
| 2024-07-12 | 8.08 | 8.05 | -0.05 | -0.62 | 5492.68 | 444.45 | 0.40 |
| 2024-07-11 | 7.97 | 8.10 | 0.32 | 4.11 | 9665.20 | 777.01 | 0.71 |
| 2024-07-10 | 7.91 | 7.78 | -0.13 | -1.64 | 5481.40 | 429.80 | 0.40 |
| 2024-07-09 | 7.70 | 7.91 | 0.20 | 2.59 | 12311.20 | 950.53 | 0.91 |
| 2024-07-08 | 7.90 | 7.71 | -0.21 | -2.65 | 8795.00 | 682.36 | 0.65 |
| 2024-07-05 | 7.80 | 7.92 | 0.12 | 1.54 | 11534.80 | 906.26 | 0.85 |
| 2024-07-04 | 8.08 | 7.80 | -0.32 | -3.94 | 19762.88 | 1562.26 | 1.46 |
| 2024-07-03 | 8.31 | 8.12 | -0.16 | -1.93 | 13853.60 | 1133.10 | 1.02 |
| 2024-07-02 | 8.23 | 8.28 | 0.04 | 0.49 | 9750.37 | 806.57 | 0.72 |
| 2024-07-01 | 8.30 | 8.24 | -0.13 | -1.55 | 13128.00 | 1076.61 | 0.97 |
| 2024-06-28 | 8.33 | 8.37 | 0.00 | 0.00 | 13552.26 | 1137.31 | 1.00 |
| 2024-06-27 | 8.50 | 8.37 | -0.11 | -1.30 | 20671.00 | 1771.34 | 1.52 |
| 2024-06-26 | 8.05 | 8.48 | 0.42 | 5.21 | 16869.72 | 1399.45 | 1.24 |
| 2024-06-25 | 8.08 | 8.06 | 0.07 | 0.88 | 16330.60 | 1317.33 | 1.20 |
| 2024-06-24 | 8.44 | 7.99 | -0.48 | -5.67 | 25599.68 | 2065.51 | 1.89 |
| 2024-06-21 | 8.55 | 8.47 | -0.08 | -0.94 | 7149.40 | 606.53 | 0.53 |
| 2024-06-20 | 8.76 | 8.55 | -0.21 | -2.40 | 14672.20 | 1270.40 | 1.08 |
| 2024-06-19 | 8.63 | 8.76 | 0.13 | 1.51 | 10320.20 | 903.24 | 0.76 |
| 2024-06-18 | 8.41 | 8.63 | 0.19 | 2.25 | 9779.00 | 835.32 | 0.72 |
| 2024-06-17 | 8.46 | 8.44 | -0.05 | -0.59 | 9101.20 | 772.41 | 0.67 |
| 2024-06-14 | 8.46 | 8.49 | 0.04 | 0.47 | 11044.00 | 931.93 | 0.81 |
| 2024-06-13 | 8.49 | 8.45 | -0.05 | -0.59 | 9591.00 | 811.16 | 0.71 |
| 2024-06-12 | 8.37 | 8.50 | 0.14 | 1.68 | 9119.80 | 771.78 | 0.67 |
| 2024-06-11 | 8.44 | 8.36 | -0.09 | -1.07 | 14007.66 | 1153.20 | 1.03 |
| 2024-06-07 | 8.19 | 8.45 | 0.49 | 6.16 | 21123.60 | 1766.50 | 1.56 |
| 2024-06-06 | 8.66 | 8.12 | -0.48 | -5.58 | 27053.20 | 2253.35 | 1.99 |
| 2024-06-05 | 8.91 | 8.60 | -0.30 | -3.37 | 18048.32 | 1567.67 | 1.33 |
| 2024-06-04 | 9.09 | 8.90 | -0.19 | -2.09 | 15490.02 | 1367.48 | 1.14 |
| 2024-06-03 | 9.36 | 9.09 | -0.28 | -2.99 | 17870.80 | 1651.90 | 1.32 |
| 2024-05-31 | 9.27 | 9.37 | 0.10 | 1.08 | 8081.20 | 756.80 | 0.60 |
| 2024-05-30 | 9.47 | 9.27 | -0.15 | -1.59 | 9372.00 | 873.57 | 0.69 |
| 2024-05-29 | 9.30 | 9.42 | 0.13 | 1.40 | 8287.00 | 781.36 | 0.61 |
| 2024-05-28 | 9.41 | 9.29 | -0.12 | -1.28 | 10260.00 | 959.10 | 0.76 |
| 2024-05-27 | 9.47 | 9.41 | -0.01 | -0.11 | 15498.60 | 1439.70 | 1.14 |
| 2024-05-24 | 9.47 | 9.42 | -0.13 | -1.36 | 11018.44 | 1051.47 | 0.81 |
| 2024-05-23 | 9.62 | 9.55 | -0.12 | -1.24 | 12962.60 | 1238.32 | 0.95 |
| 2024-05-22 | 9.65 | 9.67 | 0.02 | 0.21 | 8407.80 | 810.71 | 0.62 |
| 2024-05-21 | 9.83 | 9.65 | -0.19 | -1.93 | 16180.00 | 1567.64 | 1.19 |
| 2024-05-20 | 9.77 | 9.84 | 0.07 | 0.72 | 10956.00 | 1074.00 | 0.81 |
| 2024-05-17 | 9.69 | 9.77 | 0.18 | 1.88 | 10391.00 | 1005.52 | 0.77 |
| 2024-05-16 | 9.46 | 9.59 | 0.07 | 0.74 | 10380.80 | 999.87 | 0.76 |
| 2024-05-15 | 9.52 | 9.52 | 0.02 | 0.21 | 13534.00 | 1296.43 | 1.00 |
| 2024-05-14 | 9.50 | 9.50 | 0.10 | 1.06 | 10488.73 | 998.00 | 0.77 |
| 2024-05-13 | 9.66 | 9.40 | -0.35 | -3.59 | 15082.00 | 1430.47 | 1.11 |
| 2024-05-10 | 9.82 | 9.75 | -0.06 | -0.61 | 11788.73 | 1150.78 | 0.87 |
日K线
周K线
月K线
