横河精密(300539)股票信息
| 股票代码 | 300539 |
| 股票名称 | 横河精密 |
| 最新价/元 | 10.94 |
| 涨跌额/元 | 1.22 |
| 涨跌幅/% | 12.55 |
| 买入/元 | 10.93 |
| 卖出/元 | 10.94 |
| 昨收/元 | 9.72 |
| 今开/元 | 11.38 |
| 最高/元 | 11.38 |
| 最低/元 | 9.94 |
| 成交量/手 | 122999.34 |
| 成交额/万 | 13131.02 |
| 股净值/元 | 72.93 |
| 市净率 | 4.56 |
| 总市值/万 | 243181.10 |
| 流通值/万 | 187436.13 |
| 换手率/% | 7.18 |
| 入市日期 | 2016-08-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
横河精密(300539)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 | 11.38 | 10.94 | 1.22 | 12.55 | 122999.34 | 13131.02 | 7.18 |
| 2024-09-30 | 8.92 | 9.72 | 1.11 | 12.89 | 115962.50 | 10741.79 | 6.77 |
| 2024-09-27 | 8.31 | 8.61 | 0.43 | 5.26 | 75255.33 | 6397.88 | 4.39 |
| 2024-09-26 | 8.01 | 8.18 | 0.19 | 2.38 | 44889.12 | 3640.76 | 2.62 |
| 2024-09-25 | 7.96 | 7.99 | 0.03 | 0.38 | 56800.59 | 4575.09 | 3.32 |
| 2024-09-24 | 7.68 | 7.96 | 0.25 | 3.24 | 53000.54 | 4191.52 | 3.09 |
| 2024-09-23 | 7.65 | 7.71 | 0.06 | 0.78 | 18551.00 | 1419.51 | 1.08 |
| 2024-09-20 | 7.82 | 7.65 | -0.14 | -1.80 | 21772.00 | 1672.51 | 1.27 |
| 2024-09-19 | 7.75 | 7.79 | 0.15 | 1.96 | 27802.00 | 2146.09 | 1.62 |
| 2024-09-18 | 7.51 | 7.64 | 0.14 | 1.87 | 41355.81 | 3120.18 | 2.41 |
| 2024-09-13 | 7.69 | 7.50 | -0.18 | -2.34 | 22087.00 | 1676.61 | 1.29 |
| 2024-09-12 | 7.80 | 7.68 | -0.11 | -1.41 | 18732.00 | 1459.49 | 1.09 |
| 2024-09-11 | 7.84 | 7.79 | -0.07 | -0.89 | 16356.00 | 1280.83 | 0.95 |
| 2024-09-10 | 7.75 | 7.86 | 0.11 | 1.42 | 21898.00 | 1697.98 | 1.28 |
| 2024-09-09 | 7.75 | 7.75 | -0.02 | -0.26 | 24090.71 | 1862.57 | 1.41 |
| 2024-09-06 | 8.03 | 7.77 | -0.27 | -3.36 | 29386.48 | 2314.19 | 1.72 |
| 2024-09-05 | 7.97 | 8.04 | 0.10 | 1.26 | 27669.47 | 2215.83 | 1.61 |
| 2024-09-04 | 8.02 | 7.94 | -0.13 | -1.61 | 36240.27 | 2891.60 | 2.12 |
| 2024-09-03 | 7.95 | 8.07 | 0.10 | 1.26 | 39857.58 | 3204.19 | 2.33 |
| 2024-09-02 | 8.00 | 7.97 | -0.02 | -0.25 | 54155.25 | 4370.48 | 3.16 |
| 2024-08-30 | 7.88 | 7.99 | 0.06 | 0.76 | 52359.25 | 4193.63 | 3.06 |
| 2024-08-29 | 7.74 | 7.93 | 0.23 | 2.99 | 40889.67 | 3202.73 | 2.39 |
| 2024-08-28 | 7.40 | 7.70 | 0.19 | 2.53 | 42563.95 | 3259.28 | 2.48 |
| 2024-08-27 | 7.81 | 7.51 | -0.34 | -4.33 | 45274.82 | 3459.35 | 2.64 |
| 2024-08-26 | 7.65 | 7.85 | 0.26 | 3.43 | 48849.27 | 3809.83 | 2.85 |
| 2024-08-23 | 7.73 | 7.59 | -0.22 | -2.82 | 61013.77 | 4633.94 | 3.56 |
| 2024-08-22 | 8.20 | 7.81 | -0.54 | -6.47 | 99486.94 | 7966.66 | 5.81 |
| 2024-08-21 | 7.77 | 8.35 | 0.48 | 6.10 | 156096.53 | 13057.02 | 9.11 |
| 2024-08-20 | 7.97 | 7.87 | -0.25 | -3.08 | 64323.40 | 5039.78 | 3.75 |
| 2024-08-19 | 7.96 | 8.12 | 0.05 | 0.62 | 100830.79 | 7997.26 | 5.89 |
| 2024-08-16 | 7.56 | 8.07 | 0.56 | 7.46 | 105379.18 | 8446.46 | 6.15 |
| 2024-08-15 | 7.42 | 7.51 | 0.09 | 1.21 | 16117.21 | 1201.86 | 0.94 |
| 2024-08-14 | 7.46 | 7.42 | -0.02 | -0.27 | 9491.31 | 706.02 | 0.55 |
| 2024-08-13 | 7.34 | 7.44 | 0.14 | 1.92 | 14527.67 | 1066.12 | 0.85 |
| 2024-08-12 | 7.43 | 7.30 | -0.09 | -1.22 | 16398.85 | 1201.51 | 0.96 |
| 2024-08-09 | 7.47 | 7.39 | -0.06 | -0.81 | 13029.00 | 972.84 | 0.76 |
| 2024-08-08 | 7.61 | 7.45 | -0.16 | -2.10 | 20675.13 | 1538.80 | 1.21 |
| 2024-08-07 | 7.51 | 7.61 | 0.06 | 0.80 | 16937.67 | 1287.42 | 0.99 |
| 2024-08-06 | 7.43 | 7.55 | 0.21 | 2.86 | 17643.20 | 1322.21 | 1.03 |
| 2024-08-05 | 7.62 | 7.34 | -0.33 | -4.30 | 25890.85 | 1943.61 | 1.51 |
| 2024-08-02 | 7.83 | 7.67 | -0.21 | -2.67 | 21294.80 | 1650.29 | 1.24 |
| 2024-08-01 | 7.80 | 7.88 | 0.09 | 1.16 | 20751.73 | 1631.06 | 1.21 |
| 2024-07-31 | 7.55 | 7.79 | 0.21 | 2.77 | 24390.77 | 1886.83 | 1.42 |
| 2024-07-30 | 7.50 | 7.58 | 0.06 | 0.80 | 18939.00 | 1435.58 | 1.11 |
| 2024-07-29 | 7.58 | 7.52 | 0.04 | 0.54 | 18740.12 | 1405.17 | 1.10 |
| 2024-07-26 | 7.34 | 7.48 | 0.15 | 2.05 | 22685.78 | 1691.28 | 1.33 |
| 2024-07-25 | 7.05 | 7.33 | 0.18 | 2.52 | 28131.64 | 2041.42 | 1.64 |
| 2024-07-24 | 7.20 | 7.15 | -0.08 | -1.11 | 20924.57 | 1503.79 | 1.22 |
| 2024-07-23 | 7.40 | 7.23 | -0.15 | -2.03 | 21335.48 | 1569.19 | 1.25 |
| 2024-07-22 | 7.37 | 7.38 | 0.09 | 1.24 | 17744.66 | 1299.98 | 1.04 |
| 2024-07-19 | 7.10 | 7.29 | 0.19 | 2.68 | 28935.00 | 2101.25 | 1.69 |
| 2024-07-18 | 7.20 | 7.10 | -0.15 | -2.07 | 22810.00 | 1614.95 | 1.33 |
| 2024-07-17 | 7.52 | 7.25 | -0.21 | -2.82 | 18105.40 | 1324.22 | 1.06 |
| 2024-07-16 | 7.39 | 7.46 | 0.02 | 0.27 | 17365.40 | 1289.99 | 1.01 |
| 2024-07-15 | 7.65 | 7.44 | -0.21 | -2.75 | 20275.30 | 1510.42 | 1.18 |
| 2024-07-12 | 7.76 | 7.65 | -0.10 | -1.29 | 22019.93 | 1698.32 | 1.29 |
| 2024-07-11 | 7.59 | 7.75 | 0.34 | 4.59 | 35484.60 | 2727.27 | 2.07 |
| 2024-07-10 | 7.46 | 7.41 | -0.13 | -1.72 | 27854.00 | 2081.25 | 1.63 |
| 2024-07-09 | 7.31 | 7.54 | 0.19 | 2.59 | 35450.00 | 2614.73 | 2.07 |
| 2024-07-08 | 7.62 | 7.35 | -0.37 | -4.79 | 41250.07 | 3066.46 | 2.41 |
| 2024-07-05 | 7.65 | 7.72 | 0.05 | 0.65 | 56650.27 | 4297.60 | 3.31 |
| 2024-07-04 | 7.88 | 7.67 | -0.21 | -2.67 | 95577.47 | 7655.57 | 5.59 |
| 2024-07-03 | 8.02 | 7.88 | -0.15 | -1.87 | 23320.00 | 1850.33 | 1.36 |
| 2024-07-02 | 8.00 | 8.03 | 0.01 | 0.13 | 22887.00 | 1841.44 | 1.34 |
| 2024-07-01 | 7.98 | 8.02 | -0.03 | -0.37 | 33665.20 | 2671.63 | 1.97 |
| 2024-06-28 | 7.98 | 8.05 | 0.07 | 0.88 | 31449.00 | 2539.26 | 1.84 |
| 2024-06-27 | 8.06 | 7.98 | -0.09 | -1.12 | 35527.40 | 2881.56 | 2.08 |
| 2024-06-26 | 7.67 | 8.07 | 0.40 | 5.22 | 37832.00 | 2979.12 | 2.21 |
| 2024-06-25 | 7.68 | 7.67 | 0.07 | 0.92 | 34664.00 | 2684.03 | 2.03 |
| 2024-06-24 | 8.08 | 7.60 | -0.49 | -6.06 | 46330.00 | 3583.84 | 2.71 |
| 2024-06-21 | 8.30 | 8.09 | -0.14 | -1.70 | 31338.60 | 2534.71 | 1.83 |
| 2024-06-20 | 8.40 | 8.23 | -0.17 | -2.02 | 28331.13 | 2362.69 | 1.66 |
| 2024-06-19 | 8.60 | 8.40 | -0.09 | -1.06 | 39658.00 | 3349.59 | 2.32 |
| 2024-06-18 | 8.05 | 8.49 | 0.45 | 5.60 | 61042.28 | 5095.34 | 3.57 |
| 2024-06-17 | 8.12 | 8.04 | -0.13 | -1.59 | 34351.35 | 2766.52 | 2.01 |
| 2024-06-14 | 8.29 | 8.17 | -0.13 | -1.57 | 39883.95 | 3259.30 | 2.33 |
| 2024-06-13 | 8.25 | 8.30 | 0.04 | 0.48 | 48386.28 | 3988.08 | 2.83 |
| 2024-06-12 | 8.00 | 8.26 | 0.17 | 2.10 | 57266.95 | 4748.63 | 3.35 |
| 2024-06-11 | 7.90 | 8.09 | 0.10 | 1.25 | 59496.84 | 4684.70 | 3.48 |
| 2024-06-07 | 7.89 | 7.99 | 0.25 | 3.23 | 87605.40 | 7014.26 | 5.12 |
| 2024-06-06 | 8.28 | 7.74 | -0.78 | -9.16 | 128175.89 | 10061.18 | 7.49 |
| 2024-06-05 | 9.15 | 8.52 | -0.69 | -7.49 | 131099.58 | 11654.68 | 7.66 |
| 2024-06-04 | 9.52 | 9.21 | -0.51 | -5.25 | 146506.58 | 13487.11 | 8.56 |
| 2024-06-03 | 9.40 | 9.72 | -0.16 | -1.62 | 204870.19 | 19514.66 | 11.97 |
| 2024-05-31 | 8.56 | 9.88 | 1.31 | 15.29 | 206074.57 | 19662.61 | 12.04 |
| 2024-05-30 | 8.51 | 8.57 | 0.05 | 0.59 | 18410.80 | 1575.26 | 1.08 |
| 2024-05-29 | 8.63 | 8.52 | -0.10 | -1.16 | 26173.80 | 2253.82 | 1.53 |
| 2024-05-28 | 8.67 | 8.62 | -0.07 | -0.81 | 16441.00 | 1422.55 | 0.96 |
| 2024-05-27 | 8.62 | 8.69 | 0.09 | 1.05 | 26806.00 | 2299.37 | 1.57 |
| 2024-05-24 | 8.69 | 8.60 | -0.13 | -1.49 | 20519.00 | 1776.39 | 1.20 |
| 2024-05-23 | 8.92 | 8.73 | -0.19 | -2.13 | 22058.00 | 1933.12 | 1.29 |
| 2024-05-22 | 8.89 | 8.92 | 0.08 | 0.91 | 20681.00 | 1832.29 | 1.21 |
| 2024-05-21 | 8.98 | 8.84 | -0.20 | -2.21 | 25394.09 | 2251.69 | 1.48 |
| 2024-05-20 | 9.00 | 9.04 | 0.07 | 0.78 | 28275.20 | 2549.88 | 1.65 |
| 2024-05-17 | 8.84 | 8.97 | 0.12 | 1.36 | 29987.00 | 2663.85 | 1.75 |
| 2024-05-16 | 8.53 | 8.85 | 0.17 | 1.96 | 32798.00 | 2909.64 | 1.92 |
| 2024-05-15 | 8.58 | 8.68 | 0.02 | 0.23 | 29895.80 | 2617.19 | 1.75 |
| 2024-05-14 | 8.60 | 8.66 | 0.06 | 0.70 | 34344.00 | 2985.07 | 2.01 |
| 2024-05-13 | 8.89 | 8.60 | -0.37 | -4.13 | 50416.00 | 4360.80 | 2.95 |
| 2024-05-10 | 8.91 | 8.97 | 0.07 | 0.79 | 35651.00 | 3160.06 | 2.08 |
日K线
周K线
月K线
