汉宇集团(300403)股票信息
| 股票代码 | 300403 |
| 股票名称 | 汉宇集团 |
| 最新价/元 | 9.19 |
| 涨跌额/元 | 0.87 |
| 涨跌幅/% | 10.46 |
| 买入/元 | 9.19 |
| 卖出/元 | 9.20 |
| 昨收/元 | 8.32 |
| 今开/元 | 9.79 |
| 最高/元 | 9.80 |
| 最低/元 | 8.61 |
| 成交量/手 | 660713.04 |
| 成交额/万 | 60151.97 |
| 股净值/元 | 22.71 |
| 市净率 | 2.90 |
| 总市值/万 | 554157.00 |
| 流通值/万 | 388681.41 |
| 换手率/% | 15.62 |
| 入市日期 | 2014-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
汉宇集团(300403)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 | 9.79 | 9.19 | 0.87 | 10.46 | 660713.04 | 60151.97 | 15.62 |
| 2024-09-30 | 7.25 | 8.32 | 1.31 | 18.69 | 524646.01 | 40344.38 | 12.40 |
| 2024-09-27 | 6.83 | 7.01 | 0.31 | 4.63 | 235935.52 | 16242.28 | 5.58 |
| 2024-09-26 | 6.46 | 6.70 | 0.24 | 3.72 | 167391.46 | 11073.48 | 3.96 |
| 2024-09-25 | 6.54 | 6.46 | -0.04 | -0.62 | 152903.00 | 10030.85 | 3.62 |
| 2024-09-24 | 6.29 | 6.50 | 0.24 | 3.83 | 106706.00 | 6825.17 | 2.52 |
| 2024-09-23 | 6.25 | 6.26 | -0.03 | -0.48 | 53875.50 | 3373.78 | 1.27 |
| 2024-09-20 | 6.30 | 6.29 | 0.00 | 0.00 | 53324.00 | 3349.53 | 1.26 |
| 2024-09-19 | 6.20 | 6.29 | 0.14 | 2.28 | 65050.00 | 4073.84 | 1.54 |
| 2024-09-18 | 6.17 | 6.15 | -0.04 | -0.65 | 58292.00 | 3570.31 | 1.38 |
| 2024-09-13 | 6.24 | 6.19 | -0.05 | -0.80 | 57038.00 | 3551.76 | 1.35 |
| 2024-09-12 | 6.26 | 6.24 | 0.02 | 0.32 | 53872.00 | 3394.98 | 1.27 |
| 2024-09-11 | 6.26 | 6.22 | -0.04 | -0.64 | 44887.00 | 2798.69 | 1.06 |
| 2024-09-10 | 6.29 | 6.39 | 0.10 | 1.59 | 58713.97 | 3697.23 | 1.39 |
| 2024-09-09 | 6.29 | 6.29 | -0.03 | -0.48 | 43359.67 | 2731.38 | 1.03 |
| 2024-09-06 | 6.45 | 6.32 | -0.12 | -1.86 | 65558.00 | 4181.05 | 1.55 |
| 2024-09-05 | 6.44 | 6.44 | 0.03 | 0.47 | 54402.00 | 3496.60 | 1.29 |
| 2024-09-04 | 6.36 | 6.41 | -0.01 | -0.16 | 57499.31 | 3677.57 | 1.36 |
| 2024-09-03 | 6.28 | 6.42 | 0.12 | 1.91 | 63165.73 | 4027.48 | 1.49 |
| 2024-09-02 | 6.45 | 6.30 | -0.20 | -3.08 | 78344.50 | 5011.21 | 1.85 |
| 2024-08-30 | 6.48 | 6.50 | 0.04 | 0.62 | 128692.47 | 8400.95 | 3.04 |
| 2024-08-29 | 6.20 | 6.46 | 0.22 | 3.53 | 120125.00 | 7687.51 | 2.84 |
| 2024-08-28 | 6.09 | 6.24 | 0.14 | 2.30 | 77841.27 | 4835.67 | 1.84 |
| 2024-08-27 | 6.22 | 6.10 | -0.16 | -2.56 | 77301.61 | 4752.60 | 1.83 |
| 2024-08-26 | 6.22 | 6.26 | 0.10 | 1.62 | 87570.20 | 5467.31 | 2.07 |
| 2024-08-23 | 6.34 | 6.16 | -0.27 | -4.20 | 189238.89 | 11813.49 | 4.47 |
| 2024-08-22 | 6.84 | 6.43 | -0.46 | -6.68 | 248494.35 | 16389.65 | 5.88 |
| 2024-08-21 | 6.63 | 6.89 | 0.17 | 2.53 | 325230.48 | 21896.44 | 7.69 |
| 2024-08-20 | 6.63 | 6.72 | 0.09 | 1.36 | 207704.29 | 13670.79 | 4.91 |
| 2024-08-19 | 6.65 | 6.63 | 0.00 | 0.00 | 141484.00 | 9464.83 | 3.35 |
| 2024-08-16 | 6.49 | 6.63 | 0.10 | 1.53 | 117550.00 | 7736.51 | 2.78 |
| 2024-08-15 | 6.34 | 6.53 | 0.20 | 3.16 | 100130.00 | 6457.33 | 2.37 |
| 2024-08-14 | 6.40 | 6.33 | -0.06 | -0.94 | 48829.00 | 3101.98 | 1.15 |
| 2024-08-13 | 6.30 | 6.39 | 0.03 | 0.47 | 56196.10 | 3571.62 | 1.33 |
| 2024-08-12 | 6.39 | 6.36 | -0.08 | -1.24 | 63346.00 | 4042.66 | 1.50 |
| 2024-08-09 | 6.45 | 6.44 | 0.04 | 0.63 | 89154.10 | 5812.81 | 2.11 |
| 2024-08-08 | 6.49 | 6.40 | -0.14 | -2.14 | 89410.50 | 5733.41 | 2.11 |
| 2024-08-07 | 6.49 | 6.54 | 0.02 | 0.31 | 69940.00 | 4586.51 | 1.65 |
| 2024-08-06 | 6.45 | 6.52 | 0.18 | 2.84 | 95840.50 | 6208.74 | 2.27 |
| 2024-08-05 | 6.46 | 6.34 | -0.15 | -2.31 | 99945.47 | 6482.39 | 2.36 |
| 2024-08-02 | 6.64 | 6.49 | -0.19 | -2.84 | 96418.16 | 6335.66 | 2.28 |
| 2024-08-01 | 6.71 | 6.68 | -0.03 | -0.45 | 127604.26 | 8546.32 | 3.02 |
| 2024-07-31 | 6.28 | 6.71 | 0.41 | 6.51 | 193072.20 | 12687.80 | 4.57 |
| 2024-07-30 | 6.29 | 6.30 | 0.00 | 0.00 | 69654.00 | 4370.22 | 1.65 |
| 2024-07-29 | 6.33 | 6.30 | -0.06 | -0.94 | 71509.50 | 4505.04 | 1.69 |
| 2024-07-26 | 6.14 | 6.36 | 0.29 | 4.78 | 132862.08 | 8386.35 | 3.14 |
| 2024-07-25 | 6.01 | 6.07 | 0.04 | 0.66 | 59115.58 | 3584.42 | 1.40 |
| 2024-07-24 | 6.10 | 6.03 | -0.09 | -1.47 | 55420.44 | 3370.52 | 1.31 |
| 2024-07-23 | 6.27 | 6.12 | -0.14 | -2.24 | 67247.26 | 4193.39 | 1.59 |
| 2024-07-22 | 6.20 | 6.26 | 0.05 | 0.81 | 64830.00 | 4044.05 | 1.53 |
| 2024-07-19 | 6.14 | 6.21 | 0.03 | 0.49 | 78296.50 | 4869.62 | 1.85 |
| 2024-07-18 | 6.15 | 6.18 | -0.01 | -0.16 | 88861.10 | 5417.39 | 2.10 |
| 2024-07-17 | 6.32 | 6.19 | -0.15 | -2.37 | 70512.20 | 4388.06 | 1.67 |
| 2024-07-16 | 6.38 | 6.34 | -0.09 | -1.40 | 64418.20 | 4079.57 | 1.52 |
| 2024-07-15 | 6.52 | 6.43 | -0.11 | -1.68 | 53016.00 | 3416.76 | 1.25 |
| 2024-07-12 | 6.58 | 6.54 | -0.04 | -0.61 | 57586.96 | 3769.79 | 1.36 |
| 2024-07-11 | 6.54 | 6.58 | 0.22 | 3.46 | 81274.50 | 5318.54 | 1.92 |
| 2024-07-10 | 6.37 | 6.36 | -0.05 | -0.78 | 51134.00 | 3278.55 | 1.21 |
| 2024-07-09 | 6.18 | 6.41 | 0.20 | 3.22 | 93944.20 | 5923.21 | 2.22 |
| 2024-07-08 | 6.42 | 6.21 | -0.25 | -3.87 | 80488.00 | 5061.68 | 1.90 |
| 2024-07-05 | 6.38 | 6.46 | -0.01 | -0.16 | 93178.80 | 5964.47 | 2.20 |
| 2024-07-04 | 6.65 | 6.47 | -0.08 | -1.22 | 126627.00 | 8360.21 | 2.99 |
| 2024-07-03 | 6.78 | 6.55 | -0.18 | -2.68 | 83374.80 | 5520.97 | 1.97 |
| 2024-07-02 | 6.78 | 6.73 | -0.09 | -1.32 | 66749.00 | 4512.46 | 1.58 |
| 2024-07-01 | 6.77 | 6.82 | -0.01 | -0.15 | 103065.00 | 6944.11 | 2.44 |
| 2024-06-28 | 6.78 | 6.83 | 0.07 | 1.04 | 140725.00 | 9645.44 | 3.33 |
| 2024-06-27 | 6.75 | 6.76 | -0.06 | -0.88 | 129914.00 | 8859.82 | 3.07 |
| 2024-06-26 | 6.56 | 6.82 | 0.21 | 3.18 | 93965.00 | 6293.25 | 2.22 |
| 2024-06-25 | 6.51 | 6.61 | 0.12 | 1.85 | 116546.92 | 7712.23 | 2.76 |
| 2024-06-24 | 6.68 | 6.49 | -0.24 | -3.57 | 87989.23 | 5776.96 | 2.08 |
| 2024-06-21 | 6.75 | 6.73 | -0.03 | -0.44 | 70503.31 | 4749.95 | 1.67 |
| 2024-06-20 | 7.04 | 6.76 | -0.30 | -4.25 | 121210.00 | 8350.24 | 2.87 |
| 2024-06-19 | 7.13 | 7.06 | -0.08 | -1.12 | 102128.85 | 7246.60 | 2.41 |
| 2024-06-18 | 6.98 | 7.14 | -0.17 | -2.33 | 188198.00 | 13298.62 | 4.45 |
| 2024-06-17 | 7.30 | 7.31 | -0.07 | -0.95 | 73599.50 | 5401.14 | 1.74 |
| 2024-06-14 | 7.39 | 7.38 | -0.05 | -0.67 | 106592.82 | 7828.72 | 2.52 |
| 2024-06-13 | 7.39 | 7.43 | 0.02 | 0.27 | 113960.65 | 8473.46 | 2.69 |
| 2024-06-12 | 7.21 | 7.41 | 0.15 | 2.07 | 165089.00 | 12320.50 | 3.90 |
| 2024-06-11 | 7.15 | 7.26 | 0.04 | 0.55 | 113379.70 | 8123.32 | 2.68 |
| 2024-06-07 | 7.15 | 7.22 | 0.16 | 2.27 | 148580.56 | 10663.99 | 3.51 |
| 2024-06-06 | 7.37 | 7.06 | -0.34 | -4.60 | 212615.33 | 15183.60 | 5.03 |
| 2024-06-05 | 7.62 | 7.40 | -0.26 | -3.39 | 199850.98 | 15007.44 | 4.73 |
| 2024-06-04 | 7.85 | 7.66 | -0.27 | -3.41 | 258639.20 | 19832.94 | 6.12 |
| 2024-06-03 | 7.96 | 7.93 | 0.03 | 0.38 | 303910.80 | 24183.51 | 7.19 |
| 2024-05-31 | 7.62 | 7.90 | 0.26 | 3.40 | 254118.80 | 19965.29 | 6.01 |
| 2024-05-30 | 7.55 | 7.64 | 0.03 | 0.39 | 120669.00 | 9209.35 | 2.85 |
| 2024-05-29 | 7.55 | 7.61 | 0.06 | 0.80 | 71857.20 | 5459.03 | 1.70 |
| 2024-05-28 | 7.65 | 7.55 | -0.09 | -1.18 | 88970.00 | 6757.88 | 2.10 |
| 2024-05-27 | 7.80 | 7.89 | 0.12 | 1.54 | 102509.80 | 7988.20 | 2.42 |
| 2024-05-24 | 7.81 | 7.77 | -0.11 | -1.40 | 113935.80 | 8917.69 | 2.69 |
| 2024-05-23 | 8.05 | 7.88 | -0.20 | -2.48 | 143488.00 | 11398.94 | 3.39 |
| 2024-05-22 | 7.96 | 8.08 | 0.08 | 1.00 | 159464.10 | 12862.94 | 3.77 |
| 2024-05-21 | 8.02 | 8.00 | -0.02 | -0.25 | 97237.00 | 7730.68 | 2.30 |
| 2024-05-20 | 8.08 | 8.02 | -0.09 | -1.11 | 162579.50 | 13044.91 | 3.84 |
| 2024-05-17 | 7.95 | 8.11 | 0.17 | 2.14 | 179716.37 | 14466.04 | 4.25 |
| 2024-05-16 | 7.91 | 7.94 | 0.07 | 0.89 | 126566.00 | 10066.95 | 2.99 |
| 2024-05-15 | 7.98 | 7.87 | -0.17 | -2.11 | 142763.79 | 11347.69 | 3.38 |
| 2024-05-14 | 7.89 | 8.04 | 0.24 | 3.08 | 219666.51 | 17676.25 | 5.19 |
| 2024-05-13 | 7.89 | 7.80 | -0.10 | -1.27 | 99392.64 | 7773.32 | 2.35 |
| 2024-05-10 | 7.99 | 7.90 | -0.07 | -0.88 | 98714.18 | 7799.11 | 2.33 |
日K线
周K线
月K线
