昊志机电(300503)股票信息
| 股票代码 | 300503 |
| 股票名称 | 昊志机电 |
| 最新价/元 | 17.44 |
| 涨跌额/元 | 2.34 |
| 涨跌幅/% | 15.50 |
| 买入/元 | 17.43 |
| 卖出/元 | 17.44 |
| 昨收/元 | 15.10 |
| 今开/元 | 18.05 |
| 最高/元 | 18.05 |
| 最低/元 | 15.59 |
| 成交量/手 | 422863.59 |
| 成交额/万 | 71509.41 |
| 股净值/元 | -27.68 |
| 市净率 | 4.65 |
| 总市值/万 | 533791.03 |
| 流通值/万 | 416968.25 |
| 换手率/% | 17.69 |
| 入市日期 | 2016-03-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
昊志机电(300503)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 | 18.05 | 17.44 | 2.34 | 15.50 | 422863.59 | 71509.41 | 17.69 |
| 2024-09-30 | 13.67 | 15.10 | 2.02 | 15.44 | 369951.64 | 52892.75 | 15.47 |
| 2024-09-27 | 12.54 | 13.08 | 0.70 | 5.65 | 258735.33 | 33218.55 | 10.82 |
| 2024-09-26 | 11.68 | 12.38 | 0.59 | 5.00 | 265679.00 | 32243.01 | 11.11 |
| 2024-09-25 | 11.65 | 11.79 | 0.05 | 0.43 | 242758.00 | 29007.96 | 10.15 |
| 2024-09-24 | 11.60 | 11.74 | -0.38 | -3.14 | 389219.50 | 44085.71 | 16.28 |
| 2024-09-23 | 12.11 | 12.12 | -0.05 | -0.41 | 61442.00 | 7462.67 | 2.57 |
| 2024-09-20 | 12.28 | 12.17 | -0.14 | -1.14 | 72447.50 | 8828.48 | 3.03 |
| 2024-09-19 | 12.27 | 12.31 | 0.09 | 0.74 | 100511.50 | 12395.89 | 4.20 |
| 2024-09-18 | 12.18 | 12.22 | 0.03 | 0.25 | 70161.00 | 8461.76 | 2.93 |
| 2024-09-13 | 12.45 | 12.19 | -0.25 | -2.01 | 61370.88 | 7551.54 | 2.57 |
| 2024-09-12 | 12.70 | 12.44 | -0.22 | -1.74 | 64154.00 | 8085.03 | 2.68 |
| 2024-09-11 | 12.77 | 12.66 | -0.12 | -0.94 | 50877.00 | 6446.55 | 2.13 |
| 2024-09-10 | 12.60 | 12.78 | 0.12 | 0.95 | 72394.50 | 9134.13 | 3.03 |
| 2024-09-09 | 12.61 | 12.66 | -0.07 | -0.55 | 66533.00 | 8414.18 | 2.78 |
| 2024-09-06 | 13.10 | 12.73 | -0.38 | -2.90 | 100326.00 | 12922.93 | 4.20 |
| 2024-09-05 | 12.92 | 13.11 | 0.16 | 1.24 | 120896.00 | 15911.61 | 5.06 |
| 2024-09-04 | 12.88 | 12.95 | -0.03 | -0.23 | 95645.88 | 12404.68 | 4.00 |
| 2024-09-03 | 12.81 | 12.98 | 0.19 | 1.49 | 120893.50 | 15758.10 | 5.06 |
| 2024-09-02 | 13.07 | 12.79 | -0.33 | -2.52 | 102264.00 | 13293.14 | 4.28 |
| 2024-08-30 | 12.89 | 13.12 | 0.12 | 0.92 | 186758.90 | 24537.13 | 7.81 |
| 2024-08-29 | 12.19 | 13.00 | 0.69 | 5.61 | 236798.50 | 30408.91 | 9.90 |
| 2024-08-28 | 12.00 | 12.31 | 0.25 | 2.07 | 122678.00 | 15090.68 | 5.13 |
| 2024-08-27 | 12.26 | 12.06 | -0.35 | -2.82 | 114248.88 | 13894.32 | 4.78 |
| 2024-08-26 | 12.37 | 12.41 | 0.06 | 0.49 | 123524.00 | 15441.95 | 5.17 |
| 2024-08-23 | 12.43 | 12.35 | -0.48 | -3.74 | 193240.20 | 24023.04 | 8.08 |
| 2024-08-22 | 13.73 | 12.83 | -1.17 | -8.36 | 313752.00 | 41763.18 | 13.12 |
| 2024-08-21 | 13.18 | 14.00 | 0.64 | 4.79 | 453108.50 | 62759.20 | 18.95 |
| 2024-08-20 | 13.00 | 13.36 | 0.20 | 1.52 | 161594.13 | 20990.93 | 6.76 |
| 2024-08-19 | 13.40 | 13.16 | -0.19 | -1.42 | 171599.50 | 22925.90 | 7.18 |
| 2024-08-16 | 13.14 | 13.35 | 0.14 | 1.06 | 156727.00 | 20864.64 | 6.56 |
| 2024-08-15 | 12.86 | 13.21 | 0.25 | 1.93 | 155851.10 | 20519.73 | 6.52 |
| 2024-08-14 | 12.86 | 12.96 | 0.03 | 0.23 | 101463.00 | 13142.18 | 4.24 |
| 2024-08-13 | 12.77 | 12.93 | 0.18 | 1.41 | 91680.00 | 11794.61 | 3.83 |
| 2024-08-12 | 12.75 | 12.75 | -0.07 | -0.55 | 82974.00 | 10562.41 | 3.47 |
| 2024-08-09 | 13.06 | 12.82 | -0.10 | -0.77 | 79099.00 | 10263.74 | 3.31 |
| 2024-08-08 | 13.08 | 12.92 | -0.20 | -1.52 | 119765.00 | 15354.56 | 5.01 |
| 2024-08-07 | 13.05 | 13.12 | -0.01 | -0.08 | 125199.00 | 16576.89 | 5.24 |
| 2024-08-06 | 13.15 | 13.13 | 0.24 | 1.86 | 109028.00 | 14281.28 | 4.56 |
| 2024-08-05 | 13.40 | 12.89 | -0.57 | -4.24 | 158395.00 | 21021.36 | 6.62 |
| 2024-08-02 | 13.84 | 13.46 | -0.41 | -2.96 | 155146.62 | 21215.02 | 6.49 |
| 2024-08-01 | 14.07 | 13.87 | -0.21 | -1.49 | 243753.50 | 33973.53 | 10.20 |
| 2024-07-31 | 13.24 | 14.08 | 0.91 | 6.91 | 338870.00 | 47515.12 | 14.17 |
| 2024-07-30 | 13.20 | 13.17 | 0.04 | 0.31 | 184191.00 | 24193.53 | 7.70 |
| 2024-07-29 | 13.54 | 13.13 | 0.25 | 1.94 | 280252.34 | 37257.88 | 11.72 |
| 2024-07-26 | 12.31 | 12.88 | 0.70 | 5.75 | 145907.00 | 18545.69 | 6.10 |
| 2024-07-25 | 12.16 | 12.18 | -0.11 | -0.90 | 71042.00 | 8668.16 | 2.97 |
| 2024-07-24 | 12.40 | 12.29 | -0.23 | -1.84 | 97997.00 | 12205.21 | 4.10 |
| 2024-07-23 | 13.05 | 12.52 | -0.40 | -3.10 | 114992.00 | 14670.40 | 4.81 |
| 2024-07-22 | 12.37 | 12.92 | 0.46 | 3.69 | 138568.00 | 17655.70 | 5.80 |
| 2024-07-19 | 12.15 | 12.46 | 0.12 | 0.97 | 133101.50 | 16641.44 | 5.57 |
| 2024-07-18 | 11.65 | 12.34 | 0.50 | 4.22 | 155130.00 | 18703.22 | 6.49 |
| 2024-07-17 | 11.95 | 11.84 | -0.18 | -1.50 | 57785.00 | 6843.53 | 2.42 |
| 2024-07-16 | 11.81 | 12.02 | 0.12 | 1.01 | 57705.00 | 6895.01 | 2.41 |
| 2024-07-15 | 12.10 | 11.90 | -0.36 | -2.94 | 58166.00 | 6945.69 | 2.43 |
| 2024-07-12 | 12.09 | 12.26 | 0.08 | 0.66 | 84027.77 | 10269.02 | 3.51 |
| 2024-07-11 | 12.05 | 12.18 | 0.38 | 3.22 | 91386.67 | 11100.78 | 3.82 |
| 2024-07-10 | 11.88 | 11.80 | -0.17 | -1.42 | 71119.27 | 8491.29 | 2.97 |
| 2024-07-09 | 11.49 | 11.97 | 0.49 | 4.27 | 100199.50 | 11764.18 | 4.19 |
| 2024-07-08 | 11.75 | 11.48 | -0.44 | -3.69 | 80438.00 | 9324.61 | 3.36 |
| 2024-07-05 | 12.01 | 11.92 | -0.27 | -2.22 | 122672.00 | 14529.52 | 5.13 |
| 2024-07-04 | 12.27 | 12.19 | 0.13 | 1.08 | 188274.00 | 23452.01 | 7.87 |
| 2024-07-03 | 12.29 | 12.06 | -0.23 | -1.87 | 69770.00 | 8517.88 | 2.92 |
| 2024-07-02 | 12.44 | 12.29 | 0.05 | 0.41 | 102937.03 | 12684.86 | 4.31 |
| 2024-07-01 | 12.18 | 12.24 | 0.03 | 0.25 | 96056.33 | 11522.25 | 4.02 |
| 2024-06-28 | 12.05 | 12.21 | 0.16 | 1.33 | 99229.00 | 12177.98 | 4.15 |
| 2024-06-27 | 12.26 | 12.05 | -0.32 | -2.59 | 112093.00 | 13900.33 | 4.69 |
| 2024-06-26 | 11.90 | 12.37 | 0.26 | 2.15 | 110159.75 | 13242.17 | 4.61 |
| 2024-06-25 | 11.83 | 12.11 | 0.31 | 2.63 | 150259.50 | 18424.76 | 6.28 |
| 2024-06-24 | 12.35 | 11.80 | -0.41 | -3.36 | 74746.00 | 8988.35 | 3.13 |
| 2024-06-21 | 12.54 | 12.21 | -0.39 | -3.10 | 83651.00 | 10296.51 | 3.50 |
| 2024-06-20 | 13.06 | 12.60 | -0.46 | -3.52 | 68956.72 | 8820.93 | 2.88 |
| 2024-06-19 | 13.26 | 13.06 | -0.24 | -1.81 | 66865.72 | 8800.12 | 2.80 |
| 2024-06-18 | 12.85 | 13.30 | 0.33 | 2.54 | 80137.03 | 10561.77 | 3.35 |
| 2024-06-17 | 12.87 | 12.97 | -0.04 | -0.31 | 59737.00 | 7723.89 | 2.50 |
| 2024-06-14 | 13.38 | 13.01 | -0.37 | -2.77 | 98447.40 | 12813.73 | 4.12 |
| 2024-06-13 | 12.86 | 13.38 | 0.32 | 2.45 | 138560.75 | 18306.28 | 5.80 |
| 2024-06-12 | 12.52 | 13.06 | 0.42 | 3.32 | 148231.56 | 19509.99 | 6.20 |
| 2024-06-11 | 12.38 | 12.64 | 0.15 | 1.20 | 70851.03 | 8781.58 | 2.96 |
| 2024-06-07 | 12.61 | 12.49 | 0.09 | 0.73 | 74665.53 | 9359.18 | 3.12 |
| 2024-06-06 | 13.10 | 12.40 | -0.56 | -4.32 | 130489.00 | 16324.91 | 5.46 |
| 2024-06-05 | 13.25 | 12.96 | -0.39 | -2.92 | 96008.00 | 12594.75 | 4.02 |
| 2024-06-04 | 13.51 | 13.35 | -0.47 | -3.40 | 127684.00 | 17098.66 | 5.34 |
| 2024-06-03 | 13.98 | 13.82 | -0.37 | -2.61 | 147664.00 | 20659.01 | 6.18 |
| 2024-05-31 | 13.84 | 14.19 | 0.31 | 2.23 | 187757.50 | 26778.99 | 7.85 |
| 2024-05-30 | 13.60 | 13.88 | 0.19 | 1.39 | 113006.00 | 15600.25 | 4.73 |
| 2024-05-29 | 13.45 | 13.69 | 0.38 | 2.86 | 105290.00 | 14290.64 | 4.40 |
| 2024-05-28 | 13.42 | 13.31 | -0.19 | -1.41 | 52977.00 | 7089.65 | 2.22 |
| 2024-05-27 | 13.21 | 13.50 | 0.21 | 1.58 | 82970.50 | 10952.94 | 3.47 |
| 2024-05-24 | 13.52 | 13.29 | -0.56 | -4.04 | 90825.00 | 12176.80 | 3.80 |
| 2024-05-23 | 13.90 | 13.85 | -0.01 | -0.07 | 111704.00 | 15463.42 | 4.67 |
| 2024-05-22 | 13.65 | 13.86 | 0.31 | 2.29 | 123838.50 | 17148.48 | 5.18 |
| 2024-05-21 | 13.68 | 13.55 | -0.32 | -2.31 | 128636.33 | 17438.47 | 5.38 |
| 2024-05-20 | 14.03 | 13.87 | -0.56 | -3.88 | 195700.83 | 27163.12 | 8.19 |
| 2024-05-17 | 13.80 | 14.43 | 0.48 | 3.44 | 162276.00 | 23125.60 | 6.79 |
| 2024-05-16 | 13.91 | 13.95 | 0.04 | 0.29 | 91392.00 | 12812.64 | 3.82 |
| 2024-05-15 | 14.00 | 13.91 | -0.32 | -2.25 | 110359.00 | 15493.17 | 4.62 |
| 2024-05-14 | 14.05 | 14.23 | 0.55 | 4.02 | 171804.00 | 24460.83 | 7.19 |
| 2024-05-13 | 13.93 | 13.68 | -0.40 | -2.84 | 97482.00 | 13376.05 | 4.08 |
| 2024-05-10 | 14.45 | 14.08 | -0.42 | -2.90 | 128805.00 | 18333.44 | 5.39 |
日K线
周K线
月K线
