恒实科技(300513)股票信息
| 股票代码 | 300513 |
| 股票名称 | 恒实科技 |
| 最新价/元 | 10.74 |
| 涨跌额/元 | 1.16 |
| 涨跌幅/% | 12.11 |
| 买入/元 | 10.74 |
| 卖出/元 | 10.75 |
| 昨收/元 | 9.58 |
| 今开/元 | 11.00 |
| 最高/元 | 11.25 |
| 最低/元 | 9.82 |
| 成交量/手 | 297812.56 |
| 成交额/万 | 31319.14 |
| 股净值/元 | 81.24 |
| 市净率 | 1.43 |
| 总市值/万 | 336904.30 |
| 流通值/万 | 302263.13 |
| 换手率/% | 10.58 |
| 入市日期 | 2016-05-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
恒实科技(300513)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 | 11.00 | 10.74 | 1.16 | 12.11 | 297812.56 | 31319.14 | 10.58 |
| 2024-09-30 | 8.68 | 9.58 | 1.19 | 14.18 | 259565.05 | 23635.24 | 9.22 |
| 2024-09-27 | 8.09 | 8.39 | 0.40 | 5.01 | 146600.90 | 12092.41 | 5.21 |
| 2024-09-26 | 7.79 | 7.99 | 0.20 | 2.57 | 75924.39 | 5983.30 | 2.70 |
| 2024-09-25 | 7.82 | 7.79 | 0.00 | 0.00 | 89323.68 | 7036.41 | 3.17 |
| 2024-09-24 | 7.64 | 7.79 | 0.11 | 1.43 | 85464.64 | 6574.37 | 3.04 |
| 2024-09-23 | 7.77 | 7.68 | -0.09 | -1.16 | 66654.00 | 5151.31 | 2.37 |
| 2024-09-20 | 7.70 | 7.77 | 0.07 | 0.91 | 104283.20 | 8114.15 | 3.71 |
| 2024-09-19 | 7.70 | 7.70 | 0.01 | 0.13 | 81499.58 | 6235.30 | 2.90 |
| 2024-09-18 | 7.44 | 7.69 | 0.25 | 3.36 | 122656.84 | 9411.40 | 4.36 |
| 2024-09-13 | 7.57 | 7.44 | -0.12 | -1.59 | 43383.72 | 3243.18 | 1.54 |
| 2024-09-12 | 7.50 | 7.56 | 0.04 | 0.53 | 74665.48 | 5665.81 | 2.65 |
| 2024-09-11 | 7.33 | 7.52 | 0.15 | 2.04 | 93299.50 | 6979.72 | 3.32 |
| 2024-09-10 | 7.19 | 7.37 | 0.19 | 2.65 | 58281.78 | 4222.12 | 2.07 |
| 2024-09-09 | 7.22 | 7.18 | -0.13 | -1.78 | 43952.00 | 3141.79 | 1.56 |
| 2024-09-06 | 7.41 | 7.31 | -0.13 | -1.75 | 55744.00 | 4088.77 | 1.98 |
| 2024-09-05 | 7.15 | 7.44 | 0.29 | 4.06 | 63055.00 | 4626.73 | 2.24 |
| 2024-09-04 | 7.29 | 7.15 | -0.17 | -2.32 | 28769.00 | 2076.60 | 1.02 |
| 2024-09-03 | 7.28 | 7.32 | 0.04 | 0.55 | 43739.00 | 3179.60 | 1.55 |
| 2024-09-02 | 7.38 | 7.28 | -0.10 | -1.36 | 49910.79 | 3679.14 | 1.77 |
| 2024-08-30 | 7.23 | 7.38 | 0.12 | 1.65 | 69542.16 | 5115.37 | 2.47 |
| 2024-08-29 | 7.14 | 7.26 | 0.12 | 1.68 | 40930.58 | 2947.62 | 1.45 |
| 2024-08-28 | 7.04 | 7.14 | 0.11 | 1.57 | 40043.23 | 2836.41 | 1.42 |
| 2024-08-27 | 7.28 | 7.03 | -0.26 | -3.57 | 43396.09 | 3093.59 | 1.54 |
| 2024-08-26 | 7.19 | 7.29 | 0.05 | 0.69 | 54025.28 | 3943.09 | 1.92 |
| 2024-08-23 | 7.15 | 7.24 | 0.09 | 1.26 | 69496.80 | 5016.52 | 2.47 |
| 2024-08-22 | 7.01 | 7.15 | 0.10 | 1.42 | 78220.92 | 5650.48 | 2.78 |
| 2024-08-21 | 7.13 | 7.05 | -0.08 | -1.12 | 30273.40 | 2161.20 | 1.08 |
| 2024-08-20 | 7.32 | 7.13 | -0.19 | -2.60 | 32297.24 | 2321.90 | 1.15 |
| 2024-08-19 | 7.45 | 7.32 | -0.13 | -1.75 | 35114.00 | 2589.41 | 1.25 |
| 2024-08-16 | 7.35 | 7.45 | 0.10 | 1.36 | 50197.76 | 3753.67 | 1.78 |
| 2024-08-15 | 7.08 | 7.35 | 0.26 | 3.67 | 62052.76 | 4480.76 | 2.20 |
| 2024-08-14 | 7.05 | 7.09 | -0.27 | -3.67 | 73542.84 | 5171.05 | 2.61 |
| 2024-08-13 | 7.29 | 7.36 | 0.09 | 1.24 | 30058.88 | 2195.78 | 1.07 |
| 2024-08-12 | 7.39 | 7.27 | -0.11 | -1.49 | 35470.57 | 2588.09 | 1.26 |
| 2024-08-09 | 7.50 | 7.38 | -0.08 | -1.07 | 37154.37 | 2774.90 | 1.32 |
| 2024-08-08 | 7.57 | 7.46 | -0.22 | -2.87 | 65589.49 | 4936.92 | 2.33 |
| 2024-08-07 | 7.79 | 7.68 | 0.22 | 2.95 | 110970.65 | 8562.70 | 3.94 |
| 2024-08-06 | 7.31 | 7.46 | 0.18 | 2.47 | 47587.28 | 3489.37 | 1.69 |
| 2024-08-05 | 7.53 | 7.28 | -0.30 | -3.96 | 56936.00 | 4224.02 | 2.02 |
| 2024-08-02 | 7.70 | 7.58 | -0.18 | -2.32 | 38901.99 | 2976.12 | 1.38 |
| 2024-08-01 | 7.75 | 7.76 | 0.07 | 0.91 | 36480.19 | 2829.56 | 1.30 |
| 2024-07-31 | 7.51 | 7.69 | 0.21 | 2.81 | 44176.88 | 3368.53 | 1.57 |
| 2024-07-30 | 7.46 | 7.48 | 0.03 | 0.40 | 28775.08 | 2149.51 | 1.02 |
| 2024-07-29 | 7.53 | 7.45 | 0.03 | 0.40 | 26343.00 | 1960.92 | 0.94 |
| 2024-07-26 | 7.24 | 7.42 | 0.18 | 2.49 | 31432.40 | 2317.10 | 1.12 |
| 2024-07-25 | 7.17 | 7.24 | 0.06 | 0.84 | 32724.00 | 2361.70 | 1.16 |
| 2024-07-24 | 7.29 | 7.18 | -0.11 | -1.51 | 34876.32 | 2515.79 | 1.24 |
| 2024-07-23 | 7.43 | 7.29 | -0.15 | -2.02 | 41890.36 | 3101.81 | 1.49 |
| 2024-07-22 | 7.18 | 7.44 | 0.31 | 4.35 | 59847.73 | 4415.77 | 2.13 |
| 2024-07-19 | 7.02 | 7.13 | 0.11 | 1.57 | 35362.64 | 2505.54 | 1.26 |
| 2024-07-18 | 7.14 | 7.05 | -0.10 | -1.40 | 39071.00 | 2731.29 | 1.39 |
| 2024-07-17 | 7.33 | 7.15 | -0.18 | -2.46 | 28614.00 | 2066.94 | 1.02 |
| 2024-07-16 | 7.30 | 7.33 | 0.03 | 0.41 | 28323.00 | 2065.47 | 1.01 |
| 2024-07-15 | 7.60 | 7.30 | -0.31 | -4.07 | 48080.00 | 3539.13 | 1.71 |
| 2024-07-12 | 7.66 | 7.61 | -0.09 | -1.17 | 38235.00 | 2916.70 | 1.36 |
| 2024-07-11 | 7.52 | 7.70 | 0.38 | 5.19 | 63931.60 | 4850.06 | 2.27 |
| 2024-07-10 | 7.50 | 7.32 | -0.24 | -3.18 | 56406.19 | 4185.99 | 2.00 |
| 2024-07-09 | 7.46 | 7.56 | 0.13 | 1.75 | 66425.59 | 4918.92 | 2.36 |
| 2024-07-08 | 7.75 | 7.43 | -0.37 | -4.74 | 46502.47 | 3504.94 | 1.65 |
| 2024-07-05 | 7.67 | 7.80 | 0.13 | 1.70 | 44315.00 | 3438.11 | 1.57 |
| 2024-07-04 | 7.94 | 7.67 | -0.29 | -3.64 | 49981.84 | 3895.25 | 1.78 |
| 2024-07-03 | 8.26 | 7.96 | -0.29 | -3.52 | 62143.84 | 5011.02 | 2.21 |
| 2024-07-02 | 8.08 | 8.25 | 0.20 | 2.48 | 77292.21 | 6368.18 | 2.75 |
| 2024-07-01 | 8.09 | 8.05 | -0.10 | -1.23 | 67534.77 | 5457.47 | 2.40 |
| 2024-06-28 | 7.99 | 8.15 | 0.28 | 3.56 | 97175.10 | 7988.48 | 3.45 |
| 2024-06-27 | 7.96 | 7.87 | -0.09 | -1.13 | 56546.48 | 4492.38 | 2.01 |
| 2024-06-26 | 7.51 | 7.96 | 0.45 | 5.99 | 61711.10 | 4762.59 | 2.19 |
| 2024-06-25 | 7.61 | 7.51 | -0.11 | -1.44 | 53492.16 | 4029.33 | 1.90 |
| 2024-06-24 | 8.01 | 7.62 | -0.49 | -6.04 | 77517.00 | 6012.01 | 2.75 |
| 2024-06-21 | 8.26 | 8.11 | -0.15 | -1.82 | 53767.82 | 4375.68 | 1.91 |
| 2024-06-20 | 8.60 | 8.26 | -0.35 | -4.07 | 67644.08 | 5691.04 | 2.40 |
| 2024-06-19 | 8.74 | 8.61 | -0.13 | -1.49 | 69712.80 | 6038.95 | 2.48 |
| 2024-06-18 | 8.54 | 8.74 | 0.21 | 2.46 | 82142.91 | 7088.39 | 2.92 |
| 2024-06-17 | 8.40 | 8.53 | 0.00 | 0.00 | 85304.61 | 7254.22 | 3.03 |
| 2024-06-14 | 8.48 | 8.53 | 0.05 | 0.59 | 117518.21 | 10114.13 | 4.18 |
| 2024-06-13 | 8.36 | 8.48 | 0.09 | 1.07 | 85656.73 | 7166.95 | 3.04 |
| 2024-06-12 | 8.10 | 8.39 | 0.20 | 2.44 | 72015.11 | 5979.03 | 2.56 |
| 2024-06-11 | 8.22 | 8.19 | 0.13 | 1.61 | 64076.76 | 5195.55 | 2.28 |
| 2024-06-07 | 8.06 | 8.06 | 0.13 | 1.64 | 89381.12 | 7232.91 | 3.18 |
| 2024-06-06 | 8.39 | 7.93 | -0.47 | -5.60 | 130082.00 | 10526.02 | 4.62 |
| 2024-06-05 | 8.80 | 8.40 | -0.70 | -7.69 | 139348.48 | 11956.82 | 4.95 |
| 2024-06-04 | 9.00 | 9.10 | 0.03 | 0.33 | 189219.00 | 16504.59 | 6.72 |
| 2024-06-03 | 9.60 | 9.07 | -0.48 | -5.03 | 220045.43 | 20279.33 | 7.82 |
| 2024-05-31 | 9.40 | 9.55 | 0.11 | 1.17 | 246049.21 | 23449.39 | 8.74 |
| 2024-05-30 | 10.00 | 9.44 | -0.43 | -4.36 | 193991.96 | 18536.99 | 6.89 |
| 2024-05-29 | 9.84 | 9.87 | -0.39 | -3.80 | 281951.75 | 27844.44 | 10.02 |
| 2024-05-28 | 9.60 | 10.26 | 0.13 | 1.28 | 515785.43 | 52158.11 | 18.33 |
| 2024-05-27 | 8.78 | 10.13 | 1.69 | 20.02 | 380288.16 | 36181.89 | 13.51 |
| 2024-05-24 | 8.18 | 8.44 | 0.25 | 3.05 | 129902.44 | 11248.01 | 4.62 |
| 2024-05-23 | 8.37 | 8.19 | -0.15 | -1.80 | 37420.76 | 3082.62 | 1.33 |
| 2024-05-22 | 8.23 | 8.34 | 0.05 | 0.60 | 27169.56 | 2261.01 | 0.97 |
| 2024-05-21 | 8.41 | 8.29 | -0.19 | -2.24 | 46343.72 | 3857.71 | 1.65 |
| 2024-05-20 | 8.55 | 8.48 | -0.07 | -0.82 | 36603.00 | 3118.70 | 1.30 |
| 2024-05-17 | 8.46 | 8.55 | 0.12 | 1.42 | 36049.00 | 3066.25 | 1.28 |
| 2024-05-16 | 8.30 | 8.43 | 0.14 | 1.69 | 40980.60 | 3453.71 | 1.46 |
| 2024-05-15 | 8.45 | 8.29 | -0.17 | -2.01 | 45404.00 | 3808.53 | 1.61 |
| 2024-05-14 | 8.30 | 8.46 | 0.18 | 2.17 | 59412.48 | 5050.63 | 2.11 |
| 2024-05-13 | 8.63 | 8.28 | -0.45 | -5.16 | 77805.28 | 6509.55 | 2.76 |
| 2024-05-10 | 8.73 | 8.73 | -0.03 | -0.34 | 81842.56 | 7185.18 | 2.91 |
日K线
周K线
月K线
