汉邦高科(300449)股票信息
| 股票代码 | 300449 |
| 股票名称 | 汉邦高科 |
| 最新价/元 | 7.19 |
| 涨跌额/元 | 0.90 |
| 涨跌幅/% | 14.31 |
| 买入/元 | 7.19 |
| 卖出/元 | 7.20 |
| 昨收/元 | 6.29 |
| 今开/元 | 7.54 |
| 最高/元 | 7.54 |
| 最低/元 | 6.40 |
| 成交量/手 | 484055.56 |
| 成交额/万 | 33574.66 |
| 股净值/元 | -16.72 |
| 市净率 | 6.64 |
| 总市值/万 | 278598.34 |
| 流通值/万 | 213016.40 |
| 换手率/% | 16.34 |
| 入市日期 | 2015-04-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
汉邦高科(300449)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 | 7.54 | 7.19 | 0.90 | 14.31 | 484055.56 | 33574.66 | 16.34 |
| 2024-09-30 | 5.88 | 6.29 | 0.80 | 14.57 | 320725.90 | 19280.65 | 10.83 |
| 2024-09-27 | 5.15 | 5.49 | 0.39 | 7.65 | 201856.60 | 10704.81 | 6.81 |
| 2024-09-26 | 5.01 | 5.10 | 0.09 | 1.80 | 115019.20 | 5797.25 | 3.88 |
| 2024-09-25 | 5.04 | 5.01 | -0.04 | -0.79 | 139300.00 | 7082.26 | 4.70 |
| 2024-09-24 | 4.94 | 5.05 | 0.13 | 2.64 | 101088.40 | 5031.62 | 3.41 |
| 2024-09-23 | 5.00 | 4.92 | -0.05 | -1.01 | 80360.00 | 3968.38 | 2.71 |
| 2024-09-20 | 5.05 | 4.97 | -0.11 | -2.17 | 114129.00 | 5712.41 | 3.85 |
| 2024-09-19 | 5.00 | 5.08 | 0.05 | 0.99 | 151182.16 | 7621.79 | 5.10 |
| 2024-09-18 | 4.90 | 5.03 | 0.08 | 1.62 | 151556.20 | 7626.17 | 5.12 |
| 2024-09-13 | 5.12 | 4.95 | -0.17 | -3.32 | 217120.80 | 10973.63 | 7.33 |
| 2024-09-12 | 4.84 | 5.12 | 0.28 | 5.79 | 264989.36 | 13119.86 | 8.94 |
| 2024-09-11 | 4.76 | 4.84 | 0.08 | 1.68 | 231618.80 | 11367.69 | 7.82 |
| 2024-09-10 | 4.62 | 4.76 | 0.18 | 3.93 | 104335.80 | 4889.52 | 3.52 |
| 2024-09-09 | 4.54 | 4.58 | 0.07 | 1.55 | 48943.20 | 2217.86 | 1.65 |
| 2024-09-06 | 4.65 | 4.51 | -0.17 | -3.63 | 74980.80 | 3447.42 | 2.53 |
| 2024-09-05 | 4.64 | 4.68 | 0.07 | 1.52 | 48658.20 | 2266.28 | 1.64 |
| 2024-09-04 | 4.66 | 4.61 | -0.09 | -1.92 | 50646.40 | 2349.49 | 1.71 |
| 2024-09-03 | 4.68 | 4.70 | 0.06 | 1.29 | 85625.60 | 3985.00 | 2.89 |
| 2024-09-02 | 4.73 | 4.64 | -0.11 | -2.32 | 97302.00 | 4573.18 | 3.28 |
| 2024-08-30 | 4.55 | 4.75 | 0.14 | 3.04 | 160964.40 | 7588.94 | 5.43 |
| 2024-08-29 | 4.48 | 4.61 | 0.13 | 2.90 | 43583.00 | 1984.99 | 1.47 |
| 2024-08-28 | 4.42 | 4.48 | 0.05 | 1.13 | 42686.20 | 1911.43 | 1.44 |
| 2024-08-27 | 4.52 | 4.43 | -0.13 | -2.85 | 49933.00 | 2229.20 | 1.69 |
| 2024-08-26 | 4.55 | 4.56 | 0.00 | 0.00 | 46992.59 | 2125.90 | 1.59 |
| 2024-08-23 | 4.46 | 4.56 | 0.10 | 2.24 | 87288.00 | 3982.21 | 2.95 |
| 2024-08-22 | 4.62 | 4.46 | -0.15 | -3.25 | 65683.00 | 2985.64 | 2.22 |
| 2024-08-21 | 4.70 | 4.61 | -0.13 | -2.74 | 86990.60 | 4023.08 | 2.94 |
| 2024-08-20 | 4.61 | 4.74 | 0.13 | 2.82 | 154664.80 | 7287.01 | 5.22 |
| 2024-08-19 | 4.66 | 4.61 | -0.09 | -1.92 | 50348.60 | 2333.74 | 1.70 |
| 2024-08-16 | 4.64 | 4.70 | 0.09 | 1.95 | 72257.02 | 3364.51 | 2.44 |
| 2024-08-15 | 4.43 | 4.61 | 0.18 | 4.06 | 74546.42 | 3394.40 | 2.52 |
| 2024-08-14 | 4.38 | 4.43 | 0.02 | 0.45 | 32953.00 | 1463.68 | 1.11 |
| 2024-08-13 | 4.33 | 4.41 | 0.06 | 1.38 | 30673.00 | 1341.04 | 1.04 |
| 2024-08-12 | 4.48 | 4.35 | -0.14 | -3.12 | 57393.80 | 2512.86 | 1.94 |
| 2024-08-09 | 4.61 | 4.49 | -0.16 | -3.44 | 69396.00 | 3151.34 | 2.34 |
| 2024-08-08 | 4.58 | 4.65 | 0.07 | 1.53 | 74336.02 | 3406.33 | 2.51 |
| 2024-08-07 | 4.74 | 4.58 | -0.17 | -3.58 | 81577.40 | 3766.04 | 2.75 |
| 2024-08-06 | 4.60 | 4.75 | 0.05 | 1.06 | 138626.40 | 6426.63 | 4.68 |
| 2024-08-05 | 4.46 | 4.70 | 0.19 | 4.21 | 182681.40 | 8597.41 | 6.17 |
| 2024-08-02 | 4.51 | 4.51 | -0.05 | -1.10 | 52425.80 | 2387.76 | 1.77 |
| 2024-08-01 | 4.56 | 4.56 | 0.00 | 0.00 | 78698.70 | 3619.60 | 2.66 |
| 2024-07-31 | 4.47 | 4.56 | 0.06 | 1.33 | 78853.80 | 3562.85 | 2.66 |
| 2024-07-30 | 4.36 | 4.50 | 0.12 | 2.74 | 62894.00 | 2804.64 | 2.12 |
| 2024-07-29 | 4.39 | 4.38 | 0.01 | 0.23 | 56772.04 | 2490.85 | 1.92 |
| 2024-07-26 | 4.25 | 4.37 | 0.13 | 3.07 | 79211.28 | 3432.32 | 2.67 |
| 2024-07-25 | 4.25 | 4.24 | -0.06 | -1.40 | 47453.00 | 2002.72 | 1.60 |
| 2024-07-24 | 4.23 | 4.30 | 0.04 | 0.94 | 65509.08 | 2774.67 | 2.21 |
| 2024-07-23 | 4.35 | 4.26 | -0.12 | -2.74 | 62934.08 | 2722.28 | 2.12 |
| 2024-07-22 | 4.14 | 4.38 | 0.24 | 5.80 | 89881.00 | 3864.90 | 3.03 |
| 2024-07-19 | 4.09 | 4.14 | 0.01 | 0.24 | 44887.52 | 1867.87 | 1.52 |
| 2024-07-18 | 4.27 | 4.13 | -0.20 | -4.62 | 92509.80 | 3862.11 | 3.12 |
| 2024-07-17 | 4.37 | 4.33 | -0.10 | -2.26 | 64074.80 | 2833.24 | 2.16 |
| 2024-07-16 | 4.51 | 4.43 | -0.14 | -3.06 | 86508.10 | 3836.41 | 2.92 |
| 2024-07-15 | 4.51 | 4.57 | 0.06 | 1.33 | 122553.12 | 5475.48 | 4.14 |
| 2024-07-12 | 4.62 | 4.51 | -0.23 | -4.85 | 150783.10 | 6818.01 | 5.09 |
| 2024-07-11 | 4.74 | 4.74 | 0.02 | 0.42 | 210877.19 | 10165.36 | 7.12 |
| 2024-07-10 | 4.66 | 4.72 | -0.13 | -2.68 | 208401.60 | 9777.03 | 7.03 |
| 2024-07-09 | 4.47 | 4.85 | 0.34 | 7.54 | 306193.49 | 14562.39 | 10.34 |
| 2024-07-08 | 4.31 | 4.51 | 0.13 | 2.97 | 201830.39 | 9026.63 | 6.81 |
| 2024-07-05 | 4.15 | 4.38 | 0.19 | 4.54 | 137875.39 | 5949.59 | 4.65 |
| 2024-07-04 | 4.30 | 4.19 | -0.19 | -4.34 | 107212.20 | 4548.97 | 3.62 |
| 2024-07-03 | 4.18 | 4.38 | 0.16 | 3.79 | 131219.92 | 5622.92 | 4.43 |
| 2024-07-02 | 4.09 | 4.22 | 0.14 | 3.43 | 98134.66 | 4117.37 | 3.31 |
| 2024-07-01 | 4.12 | 4.08 | -0.11 | -2.63 | 80608.00 | 3271.69 | 2.72 |
| 2024-06-28 | 4.25 | 4.19 | -0.14 | -3.23 | 155518.66 | 6643.05 | 5.25 |
| 2024-06-27 | 4.19 | 4.33 | 0.19 | 4.59 | 155470.00 | 6816.55 | 5.25 |
| 2024-06-26 | 3.99 | 4.14 | 0.15 | 3.76 | 63939.60 | 2589.69 | 2.16 |
| 2024-06-25 | 3.92 | 3.99 | 0.07 | 1.79 | 46456.20 | 1851.16 | 1.57 |
| 2024-06-24 | 4.05 | 3.92 | -0.15 | -3.69 | 39522.78 | 1558.19 | 1.33 |
| 2024-06-21 | 4.08 | 4.07 | -0.03 | -0.73 | 33842.06 | 1370.49 | 1.14 |
| 2024-06-20 | 4.19 | 4.10 | -0.09 | -2.15 | 41399.60 | 1700.38 | 1.40 |
| 2024-06-19 | 4.21 | 4.19 | 0.00 | 0.00 | 47505.20 | 2012.41 | 1.60 |
| 2024-06-18 | 3.93 | 4.19 | 0.26 | 6.62 | 74490.80 | 3062.99 | 2.51 |
| 2024-06-17 | 3.98 | 3.93 | -0.05 | -1.26 | 28211.00 | 1114.89 | 0.95 |
| 2024-06-14 | 4.01 | 3.98 | -0.03 | -0.75 | 31425.19 | 1250.91 | 1.06 |
| 2024-06-13 | 4.06 | 4.01 | -0.05 | -1.23 | 28794.00 | 1155.33 | 0.97 |
| 2024-06-12 | 3.92 | 4.06 | 0.15 | 3.84 | 43323.00 | 1749.31 | 1.46 |
| 2024-06-11 | 3.95 | 3.91 | -0.05 | -1.26 | 46443.20 | 1808.58 | 1.57 |
| 2024-06-07 | 3.75 | 3.96 | 0.29 | 7.90 | 69657.20 | 2749.19 | 2.35 |
| 2024-06-06 | 3.93 | 3.67 | -0.25 | -6.38 | 73009.40 | 2736.26 | 2.46 |
| 2024-06-05 | 4.02 | 3.92 | -0.12 | -2.97 | 64030.00 | 2531.79 | 2.16 |
| 2024-06-04 | 4.10 | 4.04 | -0.08 | -1.94 | 58225.80 | 2334.99 | 1.97 |
| 2024-06-03 | 4.39 | 4.12 | -0.30 | -6.79 | 78769.86 | 3312.42 | 2.66 |
| 2024-05-31 | 4.34 | 4.42 | 0.10 | 2.32 | 45971.40 | 2009.21 | 1.55 |
| 2024-05-30 | 4.31 | 4.32 | 0.01 | 0.23 | 34819.00 | 1506.67 | 1.18 |
| 2024-05-29 | 4.28 | 4.31 | 0.05 | 1.17 | 34373.00 | 1490.37 | 1.16 |
| 2024-05-28 | 4.34 | 4.26 | -0.03 | -0.70 | 36617.00 | 1577.88 | 1.24 |
| 2024-05-27 | 4.36 | 4.29 | -0.05 | -1.15 | 44183.60 | 1881.84 | 1.49 |
| 2024-05-24 | 4.46 | 4.34 | -0.19 | -4.19 | 80895.00 | 3545.35 | 2.73 |
| 2024-05-23 | 4.64 | 4.53 | -0.12 | -2.58 | 39183.00 | 1785.86 | 1.32 |
| 2024-05-22 | 4.64 | 4.65 | 0.01 | 0.22 | 28862.20 | 1337.31 | 0.97 |
| 2024-05-21 | 4.68 | 4.64 | -0.01 | -0.22 | 39439.60 | 1823.12 | 1.33 |
| 2024-05-20 | 4.58 | 4.65 | 0.09 | 1.97 | 64050.20 | 2963.22 | 2.16 |
| 2024-05-17 | 4.47 | 4.56 | 0.08 | 1.79 | 42232.00 | 1916.46 | 1.43 |
| 2024-05-16 | 4.44 | 4.48 | 0.06 | 1.36 | 39638.60 | 1777.68 | 1.34 |
| 2024-05-15 | 4.48 | 4.42 | -0.08 | -1.78 | 33387.60 | 1486.48 | 1.13 |
| 2024-05-14 | 4.39 | 4.50 | 0.11 | 2.51 | 36041.80 | 1621.31 | 1.22 |
| 2024-05-13 | 4.50 | 4.39 | -0.14 | -3.09 | 49386.80 | 2183.53 | 1.67 |
| 2024-05-10 | 4.67 | 4.53 | -0.18 | -3.82 | 61501.60 | 2823.36 | 2.08 |
日K线
周K线
月K线
