杭州高新(300478)股票信息
| 股票代码 | 300478 |
| 股票名称 | 杭州高新 |
| 最新价/元 | 9.85 |
| 涨跌额/元 | 0.89 |
| 涨跌幅/% | 9.93 |
| 买入/元 | 9.85 |
| 卖出/元 | 9.86 |
| 昨收/元 | 8.96 |
| 今开/元 | 10.44 |
| 最高/元 | 10.49 |
| 最低/元 | 9.05 |
| 成交量/手 | 139950.44 |
| 成交额/万 | 13687.38 |
| 股净值/元 | 52.76 |
| 市净率 | 14.94 |
| 总市值/万 | 124772.91 |
| 流通值/万 | 124772.91 |
| 换手率/% | 11.05 |
| 入市日期 | 2015-06-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
杭州高新(300478)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 | 10.44 | 9.85 | 0.89 | 9.93 | 139950.44 | 13687.38 | 11.05 |
| 2024-09-30 | 8.24 | 8.96 | 1.09 | 13.85 | 104024.83 | 8886.82 | 8.21 |
| 2024-09-27 | 7.61 | 7.87 | 0.33 | 4.38 | 57780.50 | 4488.40 | 4.56 |
| 2024-09-26 | 7.37 | 7.54 | 0.17 | 2.31 | 41017.00 | 3054.46 | 3.24 |
| 2024-09-25 | 7.36 | 7.37 | 0.08 | 1.10 | 45383.20 | 3365.57 | 3.58 |
| 2024-09-24 | 7.18 | 7.29 | 0.16 | 2.24 | 31936.00 | 2314.43 | 2.52 |
| 2024-09-23 | 7.11 | 7.13 | 0.06 | 0.85 | 20037.90 | 1427.12 | 1.58 |
| 2024-09-20 | 7.21 | 7.07 | -0.10 | -1.40 | 19807.00 | 1402.99 | 1.56 |
| 2024-09-19 | 6.90 | 7.17 | 0.31 | 4.52 | 36733.00 | 2599.48 | 2.90 |
| 2024-09-18 | 7.05 | 6.86 | -0.14 | -2.00 | 27087.00 | 1856.78 | 2.14 |
| 2024-09-13 | 7.12 | 7.00 | -0.11 | -1.55 | 24053.00 | 1697.10 | 1.94 |
| 2024-09-12 | 7.15 | 7.11 | -0.04 | -0.56 | 29867.00 | 2143.94 | 2.41 |
| 2024-09-11 | 7.16 | 7.15 | -0.02 | -0.28 | 21579.90 | 1535.85 | 1.74 |
| 2024-09-10 | 7.10 | 7.17 | 0.04 | 0.56 | 25539.00 | 1820.23 | 2.06 |
| 2024-09-09 | 7.01 | 7.13 | 0.01 | 0.14 | 24197.90 | 1712.58 | 1.95 |
| 2024-09-06 | 7.04 | 7.12 | 0.03 | 0.42 | 55708.00 | 3967.34 | 4.49 |
| 2024-09-05 | 6.96 | 7.09 | 0.16 | 2.31 | 32064.00 | 2254.98 | 2.59 |
| 2024-09-04 | 7.02 | 6.93 | -0.16 | -2.26 | 32210.00 | 2245.59 | 2.60 |
| 2024-09-03 | 7.00 | 7.09 | 0.05 | 0.71 | 30529.00 | 2166.26 | 2.46 |
| 2024-09-02 | 7.24 | 7.04 | -0.20 | -2.76 | 39572.86 | 2822.08 | 3.19 |
| 2024-08-30 | 7.09 | 7.24 | 0.15 | 2.12 | 56138.40 | 4054.71 | 4.53 |
| 2024-08-29 | 6.98 | 7.09 | 0.10 | 1.43 | 40869.50 | 2874.78 | 3.30 |
| 2024-08-28 | 6.91 | 6.99 | -0.02 | -0.29 | 44898.00 | 3140.57 | 3.65 |
| 2024-08-27 | 7.09 | 7.01 | -0.15 | -2.10 | 61033.00 | 4295.94 | 4.96 |
| 2024-08-26 | 7.49 | 7.16 | -0.32 | -4.28 | 83412.83 | 5966.20 | 6.77 |
| 2024-08-23 | 7.57 | 7.48 | -0.36 | -4.59 | 91950.32 | 6983.06 | 7.47 |
| 2024-08-22 | 8.25 | 7.84 | -0.53 | -6.33 | 149878.56 | 11600.00 | 12.17 |
| 2024-08-21 | 7.95 | 8.37 | -0.67 | -7.41 | 187118.16 | 15424.00 | 15.19 |
| 2024-08-20 | 8.49 | 9.04 | 1.12 | 14.14 | 252878.32 | 23169.69 | 20.53 |
| 2024-08-19 | 7.31 | 7.92 | 0.62 | 8.49 | 126874.41 | 10047.35 | 10.30 |
| 2024-08-16 | 7.40 | 7.30 | -0.14 | -1.88 | 25480.90 | 1885.12 | 2.07 |
| 2024-08-15 | 7.27 | 7.44 | 0.12 | 1.64 | 26296.00 | 1942.65 | 2.14 |
| 2024-08-14 | 7.29 | 7.32 | 0.06 | 0.83 | 15040.14 | 1101.02 | 1.22 |
| 2024-08-13 | 7.10 | 7.26 | 0.13 | 1.82 | 14839.00 | 1063.73 | 1.20 |
| 2024-08-12 | 7.35 | 7.13 | -0.11 | -1.52 | 12394.00 | 889.15 | 1.01 |
| 2024-08-09 | 7.20 | 7.24 | 0.06 | 0.84 | 19990.00 | 1450.36 | 1.62 |
| 2024-08-08 | 7.31 | 7.18 | -0.12 | -1.64 | 20221.00 | 1450.75 | 1.64 |
| 2024-08-07 | 7.13 | 7.30 | 0.17 | 2.38 | 30382.00 | 2211.93 | 2.47 |
| 2024-08-06 | 7.03 | 7.13 | 0.21 | 3.04 | 21883.50 | 1549.38 | 1.78 |
| 2024-08-05 | 7.16 | 6.92 | -0.27 | -3.76 | 23969.00 | 1700.33 | 1.95 |
| 2024-08-02 | 7.31 | 7.19 | -0.21 | -2.84 | 21045.00 | 1533.30 | 1.71 |
| 2024-08-01 | 7.42 | 7.40 | 0.00 | 0.00 | 29667.40 | 2200.28 | 2.41 |
| 2024-07-31 | 7.24 | 7.40 | 0.18 | 2.49 | 33319.90 | 2431.99 | 2.71 |
| 2024-07-30 | 7.24 | 7.22 | 0.00 | 0.00 | 15564.40 | 1123.59 | 1.26 |
| 2024-07-29 | 7.23 | 7.22 | -0.03 | -0.41 | 15479.90 | 1120.55 | 1.26 |
| 2024-07-26 | 7.18 | 7.25 | 0.08 | 1.12 | 18059.11 | 1297.31 | 1.47 |
| 2024-07-25 | 6.95 | 7.17 | 0.21 | 3.02 | 13970.44 | 985.64 | 1.13 |
| 2024-07-24 | 7.09 | 6.96 | -0.08 | -1.14 | 10635.04 | 740.36 | 0.86 |
| 2024-07-23 | 7.20 | 7.04 | -0.20 | -2.76 | 11688.00 | 842.99 | 0.95 |
| 2024-07-22 | 7.17 | 7.24 | 0.11 | 1.54 | 10287.00 | 738.66 | 0.84 |
| 2024-07-19 | 6.91 | 7.13 | 0.18 | 2.59 | 10629.00 | 753.81 | 0.86 |
| 2024-07-18 | 6.96 | 6.95 | -0.06 | -0.86 | 12359.45 | 848.04 | 1.00 |
| 2024-07-17 | 7.06 | 7.01 | -0.11 | -1.55 | 17056.00 | 1199.55 | 1.38 |
| 2024-07-16 | 7.22 | 7.12 | -0.13 | -1.79 | 20367.00 | 1453.38 | 1.65 |
| 2024-07-15 | 7.64 | 7.25 | -0.17 | -2.29 | 11475.00 | 844.95 | 0.93 |
| 2024-07-12 | 7.46 | 7.42 | -0.07 | -0.94 | 9820.00 | 731.83 | 0.80 |
| 2024-07-11 | 7.34 | 7.49 | 0.29 | 4.03 | 12322.00 | 916.04 | 1.00 |
| 2024-07-10 | 7.44 | 7.20 | -0.20 | -2.70 | 11246.00 | 817.48 | 0.91 |
| 2024-07-09 | 7.19 | 7.40 | 0.21 | 2.92 | 15643.90 | 1135.27 | 1.27 |
| 2024-07-08 | 7.49 | 7.19 | -0.35 | -4.64 | 13626.50 | 989.83 | 1.11 |
| 2024-07-05 | 7.44 | 7.54 | 0.04 | 0.53 | 11921.80 | 892.06 | 0.97 |
| 2024-07-04 | 7.78 | 7.50 | -0.30 | -3.85 | 15379.80 | 1169.11 | 1.25 |
| 2024-07-03 | 7.93 | 7.80 | -0.14 | -1.76 | 11229.00 | 882.98 | 0.91 |
| 2024-07-02 | 7.64 | 7.94 | 0.24 | 3.12 | 17440.82 | 1378.00 | 1.42 |
| 2024-07-01 | 7.86 | 7.70 | -0.10 | -1.28 | 13548.90 | 1036.97 | 1.10 |
| 2024-06-28 | 7.72 | 7.80 | 0.07 | 0.91 | 10809.00 | 847.51 | 0.88 |
| 2024-06-27 | 7.82 | 7.73 | -0.08 | -1.02 | 13325.42 | 1042.14 | 1.08 |
| 2024-06-26 | 7.48 | 7.81 | 0.26 | 3.44 | 12778.00 | 974.66 | 1.04 |
| 2024-06-25 | 7.50 | 7.55 | 0.09 | 1.21 | 14797.50 | 1116.64 | 1.20 |
| 2024-06-24 | 7.70 | 7.46 | -0.34 | -4.36 | 15520.00 | 1169.88 | 1.26 |
| 2024-06-21 | 7.69 | 7.80 | 0.09 | 1.17 | 15167.00 | 1187.42 | 1.23 |
| 2024-06-20 | 7.92 | 7.71 | -0.28 | -3.50 | 16993.00 | 1320.83 | 1.38 |
| 2024-06-19 | 8.14 | 7.99 | -0.12 | -1.48 | 12861.00 | 1035.57 | 1.04 |
| 2024-06-18 | 7.71 | 8.11 | 0.44 | 5.74 | 25954.00 | 2062.93 | 2.11 |
| 2024-06-17 | 7.84 | 7.67 | -0.19 | -2.42 | 14144.00 | 1094.90 | 1.15 |
| 2024-06-14 | 7.87 | 7.86 | 0.03 | 0.38 | 13466.00 | 1049.39 | 1.09 |
| 2024-06-13 | 8.00 | 7.83 | -0.12 | -1.51 | 14925.00 | 1177.74 | 1.21 |
| 2024-06-12 | 7.78 | 7.95 | 0.25 | 3.25 | 14230.00 | 1121.56 | 1.16 |
| 2024-06-11 | 7.74 | 7.70 | -0.12 | -1.54 | 23792.30 | 1812.78 | 1.93 |
| 2024-06-07 | 7.44 | 7.82 | 0.60 | 8.31 | 39777.45 | 3072.75 | 3.23 |
| 2024-06-06 | 7.86 | 7.22 | -0.65 | -8.26 | 34887.88 | 2559.19 | 2.83 |
| 2024-06-05 | 8.06 | 7.87 | -0.25 | -3.08 | 19794.59 | 1560.65 | 1.61 |
| 2024-06-04 | 8.48 | 8.12 | -0.37 | -4.36 | 23484.00 | 1905.73 | 1.91 |
| 2024-06-03 | 8.85 | 8.49 | -0.43 | -4.82 | 24558.30 | 2113.52 | 1.99 |
| 2024-05-31 | 8.80 | 8.92 | 0.20 | 2.29 | 15777.00 | 1399.72 | 1.28 |
| 2024-05-30 | 8.69 | 8.72 | -0.17 | -1.91 | 10068.50 | 884.44 | 0.82 |
| 2024-05-29 | 8.86 | 8.89 | -0.01 | -0.11 | 12996.04 | 1157.86 | 1.06 |
| 2024-05-28 | 9.00 | 8.90 | -0.07 | -0.78 | 14273.44 | 1284.45 | 1.16 |
| 2024-05-27 | 9.18 | 8.97 | 0.00 | 0.00 | 13069.50 | 1160.25 | 1.06 |
| 2024-05-24 | 9.08 | 8.97 | -0.04 | -0.44 | 15342.00 | 1389.31 | 1.25 |
| 2024-05-23 | 9.35 | 9.01 | -0.31 | -3.33 | 15292.00 | 1386.81 | 1.24 |
| 2024-05-22 | 9.20 | 9.32 | 0.12 | 1.30 | 12784.00 | 1184.84 | 1.04 |
| 2024-05-21 | 9.55 | 9.20 | -0.32 | -3.36 | 17275.00 | 1593.73 | 1.40 |
| 2024-05-20 | 9.55 | 9.52 | -0.03 | -0.31 | 15026.90 | 1435.47 | 1.22 |
| 2024-05-17 | 9.43 | 9.55 | 0.16 | 1.70 | 18410.00 | 1734.74 | 1.49 |
| 2024-05-16 | 9.24 | 9.39 | 0.20 | 2.18 | 18425.00 | 1731.03 | 1.50 |
| 2024-05-15 | 9.11 | 9.19 | 0.08 | 0.88 | 19220.00 | 1776.55 | 1.56 |
| 2024-05-14 | 9.03 | 9.11 | 0.08 | 0.89 | 16101.60 | 1472.77 | 1.31 |
| 2024-05-13 | 9.43 | 9.03 | -0.48 | -5.05 | 24262.00 | 2217.34 | 1.97 |
| 2024-05-10 | 9.84 | 9.51 | -0.29 | -2.96 | 15115.00 | 1446.28 | 1.23 |
日K线
周K线
月K线
