惠伦晶体(300460)股票信息
| 股票代码 | 300460 |
| 股票名称 | 惠伦晶体 |
| 最新价/元 | 14.83 |
| 涨跌额/元 | 2.47 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 14.83 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.36 |
| 今开/元 | 14.81 |
| 最高/元 | 14.83 |
| 最低/元 | 13.20 |
| 成交量/手 | 531564.04 |
| 成交额/万 | 76055.69 |
| 股净值/元 | -25.57 |
| 市净率 | 4.67 |
| 总市值/万 | 416432.70 |
| 流通值/万 | 416432.70 |
| 换手率/% | 18.93 |
| 入市日期 | 2015-05-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
惠伦晶体(300460)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 | 14.81 | 14.83 | 2.47 | 19.98 | 531564.04 | 76055.69 | 18.93 |
| 2024-09-30 | 11.00 | 12.36 | 1.74 | 16.38 | 429150.40 | 50103.51 | 15.28 |
| 2024-09-27 | 10.25 | 10.62 | 0.54 | 5.36 | 285140.40 | 29671.62 | 10.15 |
| 2024-09-26 | 9.90 | 10.08 | 0.21 | 2.13 | 206221.40 | 20432.17 | 7.34 |
| 2024-09-25 | 9.60 | 9.87 | 0.21 | 2.17 | 241737.00 | 23858.47 | 8.61 |
| 2024-09-24 | 9.48 | 9.66 | 0.14 | 1.47 | 207978.10 | 19677.14 | 7.41 |
| 2024-09-23 | 9.73 | 9.52 | -0.21 | -2.16 | 151740.00 | 14547.39 | 5.40 |
| 2024-09-20 | 9.34 | 9.73 | 0.41 | 4.40 | 206869.00 | 19697.65 | 7.37 |
| 2024-09-19 | 9.30 | 9.32 | 0.14 | 1.53 | 134242.80 | 12464.47 | 4.78 |
| 2024-09-18 | 9.41 | 9.18 | -0.16 | -1.71 | 119519.60 | 11070.72 | 4.26 |
| 2024-09-13 | 9.60 | 9.34 | -0.27 | -2.81 | 133725.00 | 12615.24 | 4.76 |
| 2024-09-12 | 9.96 | 9.61 | -0.35 | -3.51 | 155886.00 | 15244.58 | 5.55 |
| 2024-09-11 | 9.89 | 9.96 | -0.07 | -0.70 | 159529.80 | 15866.33 | 5.68 |
| 2024-09-10 | 9.97 | 10.03 | 0.06 | 0.60 | 164532.00 | 16284.28 | 5.86 |
| 2024-09-09 | 10.35 | 9.97 | -0.30 | -2.92 | 183548.40 | 18418.83 | 6.54 |
| 2024-09-06 | 10.95 | 10.27 | -0.79 | -7.14 | 279973.40 | 29305.00 | 9.97 |
| 2024-09-05 | 10.74 | 11.06 | 0.14 | 1.28 | 244628.80 | 26485.21 | 8.71 |
| 2024-09-04 | 11.30 | 10.92 | -0.61 | -5.29 | 275927.80 | 30425.09 | 9.83 |
| 2024-09-03 | 11.40 | 11.53 | -0.28 | -2.37 | 372560.39 | 42331.20 | 13.27 |
| 2024-09-02 | 11.55 | 11.81 | 0.00 | 0.00 | 541591.06 | 64341.99 | 19.29 |
| 2024-08-30 | 10.78 | 11.81 | 0.91 | 8.35 | 542842.63 | 63230.99 | 19.33 |
| 2024-08-29 | 10.85 | 10.90 | -0.40 | -3.54 | 377891.23 | 40721.59 | 13.46 |
| 2024-08-28 | 11.30 | 11.30 | -0.49 | -4.16 | 430294.38 | 47873.97 | 15.32 |
| 2024-08-27 | 10.72 | 11.79 | 0.54 | 4.80 | 596962.83 | 68391.64 | 21.26 |
| 2024-08-26 | 11.05 | 11.25 | 0.22 | 2.00 | 496388.61 | 55010.76 | 17.68 |
| 2024-08-23 | 10.27 | 11.03 | 0.65 | 6.26 | 543889.10 | 59337.51 | 19.37 |
| 2024-08-22 | 10.80 | 10.38 | -0.56 | -5.12 | 416539.80 | 44680.52 | 14.83 |
| 2024-08-21 | 11.00 | 10.94 | 0.05 | 0.46 | 500493.85 | 56419.93 | 17.82 |
| 2024-08-20 | 10.56 | 10.89 | -0.70 | -6.04 | 496726.40 | 54348.10 | 17.69 |
| 2024-08-19 | 11.11 | 11.59 | 0.55 | 4.98 | 858968.59 | 100807.70 | 30.59 |
| 2024-08-16 | 9.27 | 11.04 | 1.84 | 20.00 | 548243.65 | 55774.12 | 19.52 |
| 2024-08-15 | 8.82 | 9.20 | 0.29 | 3.26 | 231803.11 | 21139.58 | 8.25 |
| 2024-08-14 | 8.74 | 8.91 | 0.26 | 3.01 | 168405.10 | 14989.62 | 6.31 |
| 2024-08-13 | 8.20 | 8.65 | 0.42 | 5.10 | 109604.87 | 9266.25 | 4.11 |
| 2024-08-12 | 8.44 | 8.23 | -0.27 | -3.18 | 77007.65 | 6378.69 | 2.88 |
| 2024-08-09 | 8.70 | 8.50 | -0.11 | -1.28 | 93790.50 | 8078.51 | 3.51 |
| 2024-08-08 | 8.63 | 8.61 | -0.12 | -1.38 | 122099.20 | 10482.02 | 4.57 |
| 2024-08-07 | 8.44 | 8.73 | 0.34 | 4.05 | 144227.00 | 12446.21 | 5.40 |
| 2024-08-06 | 8.40 | 8.39 | 0.14 | 1.70 | 108885.56 | 9056.04 | 4.08 |
| 2024-08-05 | 8.59 | 8.25 | -0.64 | -7.20 | 220541.56 | 18785.09 | 8.26 |
| 2024-08-02 | 9.11 | 8.89 | -0.48 | -5.12 | 223116.08 | 20104.88 | 8.36 |
| 2024-08-01 | 9.12 | 9.37 | 0.08 | 0.86 | 305324.32 | 28709.07 | 11.44 |
| 2024-07-31 | 9.00 | 9.29 | 0.26 | 2.88 | 218308.05 | 20084.52 | 8.18 |
| 2024-07-30 | 8.93 | 9.03 | -0.05 | -0.55 | 172415.45 | 15563.62 | 6.46 |
| 2024-07-29 | 8.95 | 9.08 | -0.04 | -0.44 | 206697.70 | 18720.97 | 7.74 |
| 2024-07-26 | 8.80 | 9.12 | 0.39 | 4.47 | 270035.93 | 24033.71 | 10.11 |
| 2024-07-25 | 8.62 | 8.73 | -0.06 | -0.68 | 230579.50 | 20231.03 | 8.64 |
| 2024-07-24 | 9.07 | 8.79 | -0.31 | -3.41 | 331461.93 | 30233.95 | 12.41 |
| 2024-07-23 | 9.08 | 9.10 | -0.07 | -0.76 | 366656.37 | 33749.21 | 13.73 |
| 2024-07-22 | 9.80 | 9.17 | -0.25 | -2.65 | 497838.84 | 46366.71 | 18.65 |
| 2024-07-19 | 8.20 | 9.42 | 1.57 | 20.00 | 370681.62 | 33256.57 | 13.88 |
| 2024-07-18 | 8.00 | 7.85 | -0.31 | -3.80 | 149320.22 | 11605.00 | 5.59 |
| 2024-07-17 | 8.61 | 8.16 | -0.37 | -4.34 | 112569.00 | 9420.04 | 4.22 |
| 2024-07-16 | 8.10 | 8.53 | 0.41 | 5.05 | 117254.00 | 9823.91 | 4.39 |
| 2024-07-15 | 8.33 | 8.12 | -0.23 | -2.75 | 61531.00 | 5022.52 | 2.30 |
| 2024-07-12 | 8.50 | 8.35 | -0.23 | -2.68 | 70496.50 | 5919.49 | 2.64 |
| 2024-07-11 | 8.45 | 8.58 | 0.30 | 3.62 | 103799.70 | 8855.73 | 3.89 |
| 2024-07-10 | 8.20 | 8.28 | -0.04 | -0.48 | 79452.00 | 6585.22 | 2.98 |
| 2024-07-09 | 7.63 | 8.32 | 0.69 | 9.04 | 146065.61 | 11692.98 | 5.47 |
| 2024-07-08 | 7.89 | 7.63 | -0.25 | -3.17 | 58922.00 | 4568.10 | 2.21 |
| 2024-07-05 | 7.87 | 7.88 | 0.01 | 0.13 | 66479.60 | 5188.17 | 2.49 |
| 2024-07-04 | 8.17 | 7.87 | -0.31 | -3.79 | 96420.00 | 7737.26 | 3.61 |
| 2024-07-03 | 8.21 | 8.18 | -0.10 | -1.21 | 74386.00 | 6113.62 | 2.79 |
| 2024-07-02 | 8.30 | 8.28 | 0.05 | 0.61 | 93909.20 | 7739.49 | 3.52 |
| 2024-07-01 | 8.63 | 8.23 | -0.30 | -3.52 | 127116.00 | 10443.66 | 4.76 |
| 2024-06-28 | 8.45 | 8.53 | 0.16 | 1.91 | 103939.00 | 8915.50 | 3.89 |
| 2024-06-27 | 8.72 | 8.37 | -0.36 | -4.12 | 128427.00 | 11029.16 | 4.81 |
| 2024-06-26 | 8.00 | 8.73 | 0.72 | 8.99 | 174941.40 | 14531.55 | 6.55 |
| 2024-06-25 | 8.52 | 8.01 | -0.36 | -4.30 | 138476.00 | 11233.25 | 5.19 |
| 2024-06-24 | 8.55 | 8.37 | -0.48 | -5.42 | 167611.24 | 14315.14 | 6.28 |
| 2024-06-21 | 8.80 | 8.85 | -0.30 | -3.28 | 217571.60 | 19214.63 | 8.15 |
| 2024-06-20 | 9.06 | 9.15 | 0.04 | 0.44 | 266518.00 | 24238.89 | 9.98 |
| 2024-06-19 | 9.30 | 9.11 | -0.30 | -3.19 | 297615.60 | 27228.12 | 11.15 |
| 2024-06-18 | 8.77 | 9.41 | 0.57 | 6.45 | 367665.70 | 34273.95 | 13.77 |
| 2024-06-17 | 8.69 | 8.84 | 0.02 | 0.23 | 187113.67 | 16380.22 | 7.01 |
| 2024-06-14 | 8.47 | 8.82 | 0.32 | 3.77 | 170594.13 | 14844.38 | 6.39 |
| 2024-06-13 | 8.34 | 8.50 | 0.15 | 1.80 | 128557.00 | 10840.76 | 4.82 |
| 2024-06-12 | 8.16 | 8.35 | 0.19 | 2.33 | 132115.40 | 10927.93 | 4.95 |
| 2024-06-11 | 7.42 | 8.16 | 0.62 | 8.22 | 171144.02 | 13360.06 | 6.41 |
| 2024-06-07 | 7.54 | 7.54 | 0.15 | 2.03 | 115215.71 | 8740.30 | 4.32 |
| 2024-06-06 | 7.94 | 7.39 | -0.47 | -5.98 | 180342.80 | 13884.40 | 6.75 |
| 2024-06-05 | 8.14 | 7.86 | -0.38 | -4.61 | 132273.40 | 10654.87 | 4.95 |
| 2024-06-04 | 8.84 | 8.24 | -0.75 | -8.34 | 222909.87 | 18583.74 | 8.35 |
| 2024-06-03 | 8.75 | 8.99 | 0.20 | 2.28 | 243952.80 | 21762.03 | 9.14 |
| 2024-05-31 | 8.45 | 8.79 | 0.34 | 4.02 | 125959.00 | 10966.48 | 4.72 |
| 2024-05-30 | 8.29 | 8.45 | 0.15 | 1.81 | 72939.40 | 6116.92 | 2.73 |
| 2024-05-29 | 8.38 | 8.30 | -0.10 | -1.19 | 68863.94 | 5767.28 | 2.58 |
| 2024-05-28 | 8.59 | 8.40 | -0.08 | -0.94 | 89205.00 | 7576.66 | 3.34 |
| 2024-05-27 | 8.54 | 8.48 | -0.16 | -1.85 | 160744.14 | 13291.34 | 6.02 |
| 2024-05-24 | 8.48 | 8.64 | 0.11 | 1.29 | 129810.40 | 11306.31 | 4.86 |
| 2024-05-23 | 8.66 | 8.53 | -0.15 | -1.73 | 59411.40 | 5120.93 | 2.23 |
| 2024-05-22 | 8.40 | 8.68 | 0.16 | 1.88 | 60644.00 | 5199.55 | 2.27 |
| 2024-05-21 | 8.53 | 8.52 | 0.02 | 0.24 | 44130.20 | 3739.99 | 1.65 |
| 2024-05-20 | 8.63 | 8.50 | -0.10 | -1.16 | 52607.00 | 4496.59 | 1.97 |
| 2024-05-17 | 8.49 | 8.60 | 0.15 | 1.78 | 61936.00 | 5270.88 | 2.32 |
| 2024-05-16 | 8.30 | 8.45 | 0.24 | 2.92 | 64353.00 | 5395.83 | 2.41 |
| 2024-05-15 | 8.19 | 8.21 | 0.05 | 0.61 | 53287.00 | 4393.38 | 2.00 |
| 2024-05-14 | 8.12 | 8.16 | 0.04 | 0.49 | 46585.00 | 3823.41 | 1.74 |
| 2024-05-13 | 8.32 | 8.12 | -0.28 | -3.33 | 57743.40 | 4711.12 | 2.16 |
| 2024-05-10 | 8.72 | 8.40 | -0.25 | -2.89 | 61660.20 | 5250.36 | 2.31 |
日K线
周K线
月K线
