恒锋信息(300605)股票信息
| 股票代码 | 300605 |
| 股票名称 | 恒锋信息 |
| 最新价/元 | 13.03 |
| 涨跌额/元 | -2.26 |
| 涨跌幅/% | -14.78 |
| 买入/元 | 13.02 |
| 卖出/元 | 13.03 |
| 昨收/元 | 15.29 |
| 今开/元 | 14.21 |
| 最高/元 | 14.75 |
| 最低/元 | 12.88 |
| 成交量/手 | 163952.19 |
| 成交额/万 | 22621.82 |
| 股净值/元 | 130.30 |
| 市净率 | 4.03 |
| 总市值/万 | 214321.79 |
| 流通值/万 | 148069.31 |
| 换手率/% | 14.43 |
| 入市日期 | 2017-02-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
恒锋信息(300605)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 14.21 | 13.03 | -2.26 | -14.78 | 163952.19 | 22621.82 | 14.43 |
| 2024-10-08 | 15.40 | 15.29 | 2.08 | 15.75 | 220901.41 | 32284.99 | 19.58 |
| 2024-09-30 | 11.60 | 13.21 | 1.77 | 15.47 | 200963.65 | 24835.38 | 17.82 |
| 2024-09-27 | 10.82 | 11.44 | 0.55 | 5.05 | 174513.99 | 19504.91 | 15.47 |
| 2024-09-26 | 10.75 | 10.89 | -0.08 | -0.73 | 144794.80 | 15511.61 | 12.84 |
| 2024-09-25 | 10.43 | 10.97 | 0.77 | 7.55 | 188276.28 | 20029.35 | 16.69 |
| 2024-09-24 | 10.30 | 10.20 | -0.04 | -0.39 | 130934.06 | 13223.12 | 11.61 |
| 2024-09-23 | 10.17 | 10.24 | -0.09 | -0.87 | 159691.36 | 16486.36 | 14.16 |
| 2024-09-20 | 9.73 | 10.33 | 0.89 | 9.43 | 206923.12 | 21714.94 | 18.34 |
| 2024-09-19 | 9.08 | 9.44 | 0.36 | 3.97 | 67236.00 | 6233.37 | 5.96 |
| 2024-09-18 | 9.48 | 9.08 | -0.88 | -8.84 | 98402.40 | 9039.88 | 8.72 |
| 2024-09-13 | 9.45 | 9.96 | 0.47 | 4.95 | 90984.01 | 8747.19 | 8.07 |
| 2024-09-12 | 9.33 | 9.49 | 0.07 | 0.74 | 64760.91 | 6171.09 | 5.74 |
| 2024-09-11 | 9.42 | 9.42 | 0.13 | 1.40 | 69755.91 | 6577.82 | 6.18 |
| 2024-09-10 | 8.99 | 9.29 | 0.37 | 4.15 | 45424.95 | 4137.86 | 4.03 |
| 2024-09-09 | 8.92 | 8.92 | -0.09 | -1.00 | 29310.79 | 2607.56 | 2.60 |
| 2024-09-06 | 9.38 | 9.01 | -0.37 | -3.95 | 34077.00 | 3121.73 | 3.02 |
| 2024-09-05 | 9.20 | 9.38 | 0.26 | 2.85 | 34664.00 | 3223.36 | 3.07 |
| 2024-09-04 | 9.30 | 9.12 | -0.24 | -2.56 | 33597.79 | 3083.90 | 2.98 |
| 2024-09-03 | 9.22 | 9.36 | 0.14 | 1.52 | 29846.00 | 2758.50 | 2.65 |
| 2024-09-02 | 9.61 | 9.22 | -0.31 | -3.25 | 34550.00 | 3232.85 | 3.06 |
| 2024-08-30 | 9.22 | 9.53 | 0.37 | 4.04 | 63216.60 | 5998.02 | 5.60 |
| 2024-08-29 | 9.06 | 9.16 | 0.01 | 0.11 | 35096.93 | 3203.05 | 3.11 |
| 2024-08-28 | 8.99 | 9.15 | 0.11 | 1.22 | 46309.60 | 4179.91 | 4.11 |
| 2024-08-27 | 9.50 | 9.04 | -0.91 | -9.15 | 94415.46 | 8720.71 | 8.37 |
| 2024-08-26 | 9.68 | 9.95 | 0.15 | 1.53 | 88948.93 | 8855.76 | 7.89 |
| 2024-08-23 | 9.34 | 9.80 | 0.46 | 4.93 | 74676.00 | 7231.78 | 6.62 |
| 2024-08-22 | 9.64 | 9.34 | -0.31 | -3.21 | 46711.00 | 4484.96 | 4.14 |
| 2024-08-21 | 9.65 | 9.65 | -0.03 | -0.31 | 30688.00 | 2969.72 | 2.72 |
| 2024-08-20 | 9.95 | 9.68 | -0.27 | -2.71 | 53600.04 | 5241.12 | 4.75 |
| 2024-08-19 | 9.83 | 9.95 | 0.12 | 1.22 | 56461.63 | 5613.03 | 5.01 |
| 2024-08-16 | 9.79 | 9.83 | 0.04 | 0.41 | 45923.00 | 4528.27 | 4.07 |
| 2024-08-15 | 9.48 | 9.79 | 0.28 | 2.94 | 54665.00 | 5284.56 | 4.85 |
| 2024-08-14 | 9.54 | 9.51 | -0.05 | -0.52 | 36707.00 | 3515.80 | 3.25 |
| 2024-08-13 | 9.46 | 9.56 | 0.22 | 2.36 | 32594.50 | 3067.75 | 2.89 |
| 2024-08-12 | 9.36 | 9.34 | -0.21 | -2.20 | 43476.00 | 4043.92 | 3.85 |
| 2024-08-09 | 9.65 | 9.55 | -0.08 | -0.83 | 47037.19 | 4533.96 | 4.17 |
| 2024-08-08 | 10.02 | 9.63 | -0.47 | -4.65 | 68001.88 | 6569.46 | 6.03 |
| 2024-08-07 | 10.06 | 10.10 | 0.03 | 0.30 | 62054.00 | 6290.02 | 5.50 |
| 2024-08-06 | 10.06 | 10.07 | -0.09 | -0.89 | 84586.34 | 8416.39 | 7.50 |
| 2024-08-05 | 10.67 | 10.16 | -0.76 | -6.96 | 121153.01 | 12640.12 | 10.74 |
| 2024-08-02 | 10.30 | 10.92 | 0.43 | 4.10 | 188627.90 | 20106.55 | 16.72 |
| 2024-08-01 | 10.39 | 10.49 | 0.10 | 0.96 | 101106.14 | 10492.59 | 8.96 |
| 2024-07-31 | 10.07 | 10.39 | 0.31 | 3.08 | 108336.06 | 11111.43 | 9.60 |
| 2024-07-30 | 10.27 | 10.08 | -0.28 | -2.70 | 98104.07 | 9941.84 | 8.70 |
| 2024-07-29 | 10.53 | 10.36 | -0.04 | -0.39 | 94362.55 | 9742.51 | 8.37 |
| 2024-07-26 | 10.52 | 10.40 | -0.42 | -3.88 | 147453.17 | 15468.13 | 13.07 |
| 2024-07-25 | 10.94 | 10.82 | -0.38 | -3.39 | 126663.89 | 13708.06 | 11.23 |
| 2024-07-24 | 10.73 | 11.20 | 0.10 | 0.90 | 193712.19 | 21079.03 | 17.17 |
| 2024-07-23 | 10.57 | 11.10 | 0.00 | 0.00 | 330996.79 | 36722.77 | 29.34 |
| 2024-07-22 | 9.41 | 11.10 | 1.85 | 20.00 | 252086.21 | 27508.34 | 22.35 |
| 2024-07-19 | 8.94 | 9.25 | 0.31 | 3.47 | 48141.00 | 4406.48 | 4.27 |
| 2024-07-18 | 9.00 | 8.94 | -0.33 | -3.56 | 48817.00 | 4332.80 | 4.33 |
| 2024-07-17 | 9.74 | 9.27 | -0.49 | -5.02 | 50102.24 | 4737.40 | 4.44 |
| 2024-07-16 | 9.79 | 9.76 | -0.14 | -1.41 | 58619.42 | 5681.19 | 5.20 |
| 2024-07-15 | 9.57 | 9.90 | 0.31 | 3.23 | 82231.94 | 7941.78 | 7.29 |
| 2024-07-12 | 9.82 | 9.59 | -0.40 | -4.00 | 73254.72 | 7119.95 | 6.49 |
| 2024-07-11 | 9.75 | 9.99 | 0.26 | 2.67 | 108328.37 | 10655.34 | 9.60 |
| 2024-07-10 | 9.30 | 9.73 | 0.47 | 5.08 | 116244.00 | 11179.51 | 10.31 |
| 2024-07-09 | 9.14 | 9.26 | 0.12 | 1.31 | 83620.59 | 7580.81 | 7.41 |
| 2024-07-08 | 9.49 | 9.14 | -0.45 | -4.69 | 96044.64 | 8903.31 | 8.51 |
| 2024-07-05 | 8.67 | 9.59 | 0.78 | 8.85 | 146638.28 | 13950.85 | 13.00 |
| 2024-07-04 | 9.20 | 8.81 | -0.44 | -4.76 | 81522.58 | 7418.25 | 7.23 |
| 2024-07-03 | 9.57 | 9.25 | -0.46 | -4.74 | 101645.66 | 9519.35 | 9.01 |
| 2024-07-02 | 9.02 | 9.75 | 0.78 | 8.70 | 135281.45 | 13533.21 | 11.99 |
| 2024-07-01 | 9.00 | 8.97 | -0.09 | -0.99 | 28763.74 | 2568.20 | 2.55 |
| 2024-06-28 | 9.23 | 9.06 | -0.22 | -2.37 | 57504.50 | 5322.27 | 5.09 |
| 2024-06-27 | 9.11 | 9.28 | 0.18 | 1.98 | 63595.00 | 5927.11 | 5.63 |
| 2024-06-26 | 8.56 | 9.10 | 0.53 | 6.18 | 29732.74 | 2634.55 | 2.63 |
| 2024-06-25 | 8.72 | 8.57 | -0.05 | -0.58 | 26556.47 | 2299.92 | 2.35 |
| 2024-06-24 | 9.01 | 8.62 | -0.51 | -5.59 | 33001.68 | 2866.96 | 2.92 |
| 2024-06-21 | 9.09 | 9.13 | 0.00 | 0.00 | 30272.77 | 2748.91 | 2.68 |
| 2024-06-20 | 9.46 | 9.13 | -0.37 | -3.90 | 41082.72 | 3807.12 | 3.64 |
| 2024-06-19 | 9.30 | 9.50 | 0.28 | 3.04 | 51830.00 | 4911.99 | 4.59 |
| 2024-06-18 | 8.92 | 9.22 | 0.37 | 4.18 | 35356.31 | 3228.91 | 3.13 |
| 2024-06-17 | 8.92 | 8.85 | -0.11 | -1.23 | 20162.39 | 1794.95 | 1.79 |
| 2024-06-14 | 8.90 | 8.96 | 0.02 | 0.22 | 16464.50 | 1465.15 | 1.46 |
| 2024-06-13 | 8.97 | 8.94 | -0.03 | -0.33 | 20724.10 | 1852.64 | 1.84 |
| 2024-06-12 | 8.76 | 8.97 | 0.21 | 2.40 | 18231.00 | 1632.27 | 1.61 |
| 2024-06-11 | 8.65 | 8.76 | 0.11 | 1.27 | 25615.89 | 2206.69 | 2.27 |
| 2024-06-07 | 8.45 | 8.65 | 0.42 | 5.10 | 33762.41 | 2901.02 | 2.99 |
| 2024-06-06 | 8.94 | 8.23 | -0.64 | -7.22 | 49885.16 | 4145.96 | 4.42 |
| 2024-06-05 | 9.01 | 8.87 | -0.19 | -2.10 | 19605.89 | 1756.21 | 1.74 |
| 2024-06-04 | 9.31 | 9.06 | -0.35 | -3.72 | 29460.27 | 2663.89 | 2.61 |
| 2024-06-03 | 9.96 | 9.41 | -0.42 | -4.27 | 24972.20 | 2399.68 | 2.21 |
| 2024-05-31 | 9.85 | 9.83 | 0.32 | 3.37 | 23605.00 | 2294.62 | 2.09 |
| 2024-05-30 | 9.47 | 9.51 | 0.02 | 0.21 | 17080.89 | 1619.70 | 1.51 |
| 2024-05-29 | 9.47 | 9.49 | 0.00 | 0.00 | 18626.00 | 1775.71 | 1.65 |
| 2024-05-28 | 9.55 | 9.49 | -0.15 | -1.56 | 20176.65 | 1933.51 | 1.79 |
| 2024-05-27 | 9.62 | 9.64 | 0.05 | 0.52 | 21436.00 | 2034.53 | 1.90 |
| 2024-05-24 | 9.87 | 9.59 | -0.22 | -2.24 | 21589.06 | 2100.05 | 1.91 |
| 2024-05-23 | 10.01 | 9.81 | -0.29 | -2.87 | 20535.00 | 2033.90 | 1.82 |
| 2024-05-22 | 9.94 | 10.10 | 0.12 | 1.20 | 20653.00 | 2071.85 | 1.83 |
| 2024-05-21 | 10.31 | 9.98 | -0.25 | -2.44 | 38796.89 | 3905.15 | 3.44 |
| 2024-05-20 | 10.29 | 10.23 | -0.05 | -0.49 | 47350.57 | 4880.24 | 4.19 |
| 2024-05-17 | 9.86 | 10.28 | 0.35 | 3.53 | 34180.35 | 3460.06 | 3.03 |
| 2024-05-16 | 9.63 | 9.93 | 0.33 | 3.44 | 28178.00 | 2790.94 | 2.50 |
| 2024-05-15 | 9.67 | 9.60 | -0.07 | -0.72 | 18310.70 | 1765.74 | 1.62 |
| 2024-05-14 | 9.47 | 9.67 | 0.29 | 3.09 | 26495.92 | 2539.12 | 2.35 |
| 2024-05-13 | 9.95 | 9.38 | -0.59 | -5.92 | 33014.00 | 3143.89 | 2.92 |
日K线
周K线
月K线
