汇金科技(300561)股票信息
| 股票代码 | 300561 |
| 股票名称 | 汇金科技 |
| 最新价/元 | 24.04 |
| 涨跌额/元 | 4.01 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 24.04 |
| 卖出/元 | 0.00 |
| 昨收/元 | 20.03 |
| 今开/元 | 24.04 |
| 最高/元 | 24.04 |
| 最低/元 | 21.71 |
| 成交量/手 | 556937.62 |
| 成交额/万 | 132334.13 |
| 股净值/元 | 1502.50 |
| 市净率 | 12.57 |
| 总市值/万 | 788771.57 |
| 流通值/万 | 433528.40 |
| 换手率/% | 30.88 |
| 入市日期 | 2016-11-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
汇金科技(300561)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 | 24.04 | 24.04 | 4.01 | 20.02 | 556937.62 | 132334.13 | 30.88 |
| 2024-09-30 | 18.05 | 20.03 | 3.34 | 20.01 | 681091.51 | 131061.29 | 37.77 |
| 2024-09-27 | 15.04 | 16.69 | 1.65 | 10.97 | 845267.31 | 134990.30 | 46.87 |
| 2024-09-26 | 13.51 | 15.04 | -0.22 | -1.44 | 882615.09 | 128190.74 | 48.94 |
| 2024-09-25 | 13.80 | 15.26 | 2.54 | 19.97 | 969655.04 | 142427.31 | 53.77 |
| 2024-09-24 | 10.88 | 12.72 | 2.12 | 20.00 | 712433.47 | 82437.12 | 39.51 |
| 2024-09-23 | 10.58 | 10.60 | -0.40 | -3.64 | 383440.31 | 40735.66 | 21.26 |
| 2024-09-20 | 10.10 | 11.00 | 0.53 | 5.06 | 571391.69 | 61396.78 | 31.68 |
| 2024-09-19 | 10.01 | 10.47 | -0.07 | -0.66 | 560931.39 | 57921.82 | 31.10 |
| 2024-09-18 | 9.10 | 10.54 | 1.39 | 15.19 | 555130.05 | 55373.64 | 30.78 |
| 2024-09-13 | 9.12 | 9.15 | -0.34 | -3.58 | 288324.78 | 26586.74 | 15.99 |
| 2024-09-12 | 9.08 | 9.49 | 0.25 | 2.71 | 403718.87 | 36860.29 | 22.39 |
| 2024-09-11 | 9.06 | 9.24 | -0.07 | -0.75 | 371816.02 | 35035.32 | 20.62 |
| 2024-09-10 | 9.86 | 9.31 | -0.86 | -8.46 | 422917.97 | 39312.24 | 23.45 |
| 2024-09-09 | 9.18 | 10.17 | 0.44 | 4.52 | 637353.13 | 63725.63 | 35.34 |
| 2024-09-06 | 8.12 | 9.73 | 1.62 | 19.98 | 330857.53 | 30772.08 | 18.35 |
| 2024-09-05 | 7.87 | 8.11 | 0.32 | 4.11 | 107358.00 | 8653.38 | 5.95 |
| 2024-09-04 | 7.83 | 7.79 | -0.12 | -1.52 | 36950.00 | 2897.49 | 2.05 |
| 2024-09-03 | 7.85 | 7.91 | 0.10 | 1.28 | 45286.91 | 3557.95 | 2.51 |
| 2024-09-02 | 8.00 | 7.81 | -0.23 | -2.86 | 66225.00 | 5257.03 | 3.67 |
| 2024-08-30 | 7.70 | 8.04 | 0.33 | 4.28 | 89601.60 | 7172.95 | 4.97 |
| 2024-08-29 | 7.58 | 7.71 | 0.10 | 1.31 | 45889.30 | 3523.59 | 2.54 |
| 2024-08-28 | 7.57 | 7.61 | 0.04 | 0.53 | 49701.30 | 3745.64 | 2.76 |
| 2024-08-27 | 7.76 | 7.57 | -0.22 | -2.82 | 58480.30 | 4464.32 | 2.99 |
| 2024-08-26 | 7.83 | 7.79 | -0.04 | -0.51 | 52005.61 | 4057.25 | 2.66 |
| 2024-08-23 | 7.72 | 7.83 | 0.07 | 0.90 | 64011.00 | 5033.83 | 3.27 |
| 2024-08-22 | 8.06 | 7.76 | -0.34 | -4.20 | 70665.00 | 5605.99 | 3.61 |
| 2024-08-21 | 8.09 | 8.10 | 0.01 | 0.12 | 65390.00 | 5344.60 | 3.34 |
| 2024-08-20 | 8.18 | 8.09 | -0.14 | -1.70 | 71377.00 | 5787.28 | 3.65 |
| 2024-08-19 | 8.17 | 8.23 | 0.13 | 1.61 | 100986.22 | 8314.64 | 5.17 |
| 2024-08-16 | 8.13 | 8.10 | -0.08 | -0.98 | 67692.49 | 5537.16 | 3.46 |
| 2024-08-15 | 7.90 | 8.18 | 0.26 | 3.28 | 85339.54 | 6906.35 | 4.36 |
| 2024-08-14 | 7.92 | 7.92 | 0.02 | 0.25 | 38292.00 | 3040.82 | 1.96 |
| 2024-08-13 | 7.80 | 7.90 | 0.11 | 1.41 | 47030.35 | 3683.43 | 2.41 |
| 2024-08-12 | 7.95 | 7.79 | -0.18 | -2.26 | 49590.75 | 3875.20 | 2.54 |
| 2024-08-09 | 8.08 | 7.97 | -0.08 | -0.99 | 51323.40 | 4126.87 | 2.63 |
| 2024-08-08 | 8.05 | 8.05 | -0.08 | -0.98 | 71385.20 | 5716.16 | 3.65 |
| 2024-08-07 | 8.07 | 8.13 | 0.03 | 0.37 | 71432.32 | 5819.21 | 3.65 |
| 2024-08-06 | 8.12 | 8.10 | 0.10 | 1.25 | 82402.00 | 6641.78 | 4.21 |
| 2024-08-05 | 8.29 | 8.00 | -0.36 | -4.31 | 120188.00 | 9904.42 | 6.15 |
| 2024-08-02 | 8.69 | 8.36 | -0.34 | -3.91 | 131933.00 | 11199.90 | 6.75 |
| 2024-08-01 | 8.70 | 8.70 | -0.10 | -1.14 | 196274.19 | 17131.55 | 10.04 |
| 2024-07-31 | 8.23 | 8.80 | 0.59 | 7.19 | 297838.23 | 25680.09 | 15.23 |
| 2024-07-30 | 8.49 | 8.21 | -0.03 | -0.36 | 193348.00 | 16131.43 | 9.89 |
| 2024-07-29 | 8.01 | 8.24 | 0.23 | 2.87 | 137537.10 | 11220.61 | 7.03 |
| 2024-07-26 | 7.91 | 8.01 | 0.10 | 1.26 | 116512.00 | 9358.99 | 5.96 |
| 2024-07-25 | 7.77 | 7.91 | 0.01 | 0.13 | 97864.00 | 7764.29 | 5.01 |
| 2024-07-24 | 8.07 | 7.90 | -0.31 | -3.78 | 119347.45 | 9529.82 | 6.10 |
| 2024-07-23 | 8.24 | 8.21 | -0.14 | -1.68 | 172737.29 | 14324.14 | 8.83 |
| 2024-07-22 | 8.26 | 8.35 | 0.36 | 4.51 | 241707.51 | 19979.54 | 12.36 |
| 2024-07-19 | 7.80 | 7.99 | 0.19 | 2.44 | 125693.43 | 10011.70 | 6.43 |
| 2024-07-18 | 7.89 | 7.80 | -0.09 | -1.14 | 118768.83 | 9171.27 | 6.07 |
| 2024-07-17 | 8.08 | 7.89 | -0.28 | -3.43 | 127052.00 | 10221.14 | 6.50 |
| 2024-07-16 | 8.29 | 8.17 | -0.23 | -2.74 | 142714.21 | 11691.23 | 7.30 |
| 2024-07-15 | 8.75 | 8.40 | -0.36 | -4.11 | 161852.02 | 13672.65 | 8.28 |
| 2024-07-12 | 9.00 | 8.76 | -0.26 | -2.88 | 226919.80 | 20264.85 | 11.61 |
| 2024-07-11 | 8.76 | 9.02 | 0.40 | 4.64 | 291931.68 | 26052.08 | 14.93 |
| 2024-07-10 | 8.41 | 8.62 | -0.03 | -0.35 | 263987.23 | 22815.55 | 13.50 |
| 2024-07-09 | 8.38 | 8.65 | 0.11 | 1.29 | 282794.42 | 23772.84 | 14.46 |
| 2024-07-08 | 9.01 | 8.54 | -0.84 | -8.96 | 294294.47 | 25820.76 | 15.05 |
| 2024-07-05 | 9.90 | 9.38 | -1.07 | -10.24 | 400551.18 | 39058.66 | 20.49 |
| 2024-07-04 | 9.49 | 10.45 | 0.39 | 3.88 | 563416.02 | 55288.07 | 28.82 |
| 2024-07-03 | 12.29 | 10.06 | -1.54 | -13.28 | 663559.92 | 75500.58 | 33.94 |
| 2024-07-02 | 11.00 | 11.60 | 1.93 | 19.96 | 225566.56 | 25578.91 | 11.54 |
| 2024-07-01 | 8.07 | 9.67 | 1.61 | 19.98 | 221591.21 | 20725.78 | 11.33 |
| 2024-06-28 | 8.23 | 8.06 | -0.28 | -3.36 | 117444.26 | 9688.18 | 6.01 |
| 2024-06-27 | 8.76 | 8.34 | -0.47 | -5.34 | 137350.11 | 11635.45 | 7.03 |
| 2024-06-26 | 8.55 | 8.81 | -0.16 | -1.78 | 186957.52 | 16297.29 | 9.56 |
| 2024-06-25 | 8.45 | 8.97 | 0.18 | 2.05 | 236278.87 | 20322.30 | 12.08 |
| 2024-06-24 | 7.78 | 8.79 | 0.74 | 9.19 | 251415.93 | 21065.01 | 12.86 |
| 2024-06-21 | 7.59 | 8.05 | 0.49 | 6.48 | 117485.07 | 9255.34 | 6.01 |
| 2024-06-20 | 7.86 | 7.56 | -0.24 | -3.08 | 26236.95 | 2010.84 | 1.34 |
| 2024-06-19 | 7.76 | 7.80 | 0.04 | 0.52 | 32256.10 | 2540.52 | 1.65 |
| 2024-06-18 | 7.56 | 7.76 | 0.21 | 2.78 | 33272.75 | 2561.86 | 1.70 |
| 2024-06-17 | 7.62 | 7.55 | -0.11 | -1.44 | 28982.60 | 2199.13 | 1.48 |
| 2024-06-14 | 7.58 | 7.66 | 0.07 | 0.92 | 30317.19 | 2302.78 | 1.55 |
| 2024-06-13 | 7.62 | 7.59 | -0.02 | -0.26 | 29383.80 | 2237.25 | 1.50 |
| 2024-06-12 | 7.53 | 7.61 | 0.12 | 1.60 | 31735.60 | 2418.15 | 1.62 |
| 2024-06-11 | 7.35 | 7.49 | 0.12 | 1.63 | 37015.31 | 2736.86 | 1.89 |
| 2024-06-07 | 7.13 | 7.37 | 0.34 | 4.84 | 49522.45 | 3617.45 | 2.53 |
| 2024-06-06 | 7.52 | 7.03 | -0.52 | -6.89 | 64925.00 | 4646.53 | 3.32 |
| 2024-06-05 | 7.68 | 7.55 | -0.09 | -1.18 | 30767.06 | 2354.05 | 1.57 |
| 2024-06-04 | 7.92 | 7.64 | -0.28 | -3.54 | 40493.65 | 3094.25 | 2.07 |
| 2024-06-03 | 8.24 | 7.92 | -0.33 | -4.00 | 39047.91 | 3129.40 | 2.00 |
| 2024-05-31 | 7.99 | 8.25 | 0.30 | 3.77 | 33127.58 | 2704.33 | 1.69 |
| 2024-05-30 | 7.97 | 7.98 | -0.02 | -0.25 | 24730.12 | 1970.88 | 1.26 |
| 2024-05-29 | 8.06 | 8.00 | -0.09 | -1.11 | 26572.19 | 2152.22 | 1.36 |
| 2024-05-28 | 8.18 | 8.09 | -0.10 | -1.22 | 18475.79 | 1501.44 | 0.94 |
| 2024-05-27 | 8.14 | 8.19 | 0.03 | 0.37 | 27918.95 | 2253.13 | 1.43 |
| 2024-05-24 | 8.23 | 8.16 | -0.12 | -1.45 | 19250.25 | 1585.83 | 0.98 |
| 2024-05-23 | 8.48 | 8.28 | -0.20 | -2.36 | 20924.65 | 1745.94 | 1.07 |
| 2024-05-22 | 8.41 | 8.48 | 0.11 | 1.31 | 18399.06 | 1555.84 | 0.94 |
| 2024-05-21 | 8.48 | 8.37 | -0.11 | -1.30 | 20770.61 | 1742.93 | 1.06 |
| 2024-05-20 | 8.64 | 8.48 | -0.07 | -0.82 | 28187.81 | 2397.36 | 1.44 |
| 2024-05-17 | 8.40 | 8.55 | 0.15 | 1.79 | 29393.36 | 2487.08 | 1.50 |
| 2024-05-16 | 8.22 | 8.40 | 0.18 | 2.19 | 32204.00 | 2696.53 | 1.65 |
| 2024-05-15 | 8.29 | 8.22 | -0.04 | -0.48 | 21380.11 | 1766.99 | 1.09 |
| 2024-05-14 | 8.21 | 8.26 | 0.06 | 0.73 | 32626.03 | 2689.39 | 1.67 |
| 2024-05-13 | 8.51 | 8.20 | -0.38 | -4.43 | 37613.70 | 3115.28 | 1.92 |
| 2024-05-10 | 8.75 | 8.58 | -0.16 | -1.83 | 24588.77 | 2128.36 | 1.26 |
日K线
周K线
月K线
