弘信电子(300657)股票信息
| 股票代码 | 300657 |
| 股票名称 | 弘信电子 |
| 最新价/元 | 17.06 |
| 涨跌额/元 | -2.36 |
| 涨跌幅/% | -12.15 |
| 买入/元 | 17.06 |
| 卖出/元 | 17.07 |
| 昨收/元 | 19.42 |
| 今开/元 | 18.54 |
| 最高/元 | 18.97 |
| 最低/元 | 17.06 |
| 成交量/手 | 362650.18 |
| 成交额/万 | 65779.84 |
| 股净值/元 | -19.17 |
| 市净率 | 6.30 |
| 总市值/万 | 833227.56 |
| 流通值/万 | 790478.70 |
| 换手率/% | 7.83 |
| 入市日期 | 2017-05-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
弘信电子(300657)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 | 18.54 | 17.06 | -2.36 | -12.15 | 362650.18 | 65779.84 | 7.83 |
| 2024-10-08 | 20.00 | 19.42 | 2.36 | 13.83 | 552077.46 | 105096.37 | 11.91 |
| 2024-09-30 | 15.77 | 17.06 | 2.29 | 15.50 | 382796.19 | 61953.43 | 8.26 |
| 2024-09-27 | 14.07 | 14.77 | 0.89 | 6.41 | 245596.52 | 35571.42 | 5.30 |
| 2024-09-26 | 13.60 | 13.88 | 0.35 | 2.59 | 150157.83 | 20566.00 | 3.24 |
| 2024-09-25 | 13.50 | 13.53 | 0.19 | 1.42 | 150088.78 | 20534.76 | 3.24 |
| 2024-09-24 | 13.11 | 13.34 | 0.32 | 2.46 | 141391.65 | 18684.85 | 3.05 |
| 2024-09-23 | 13.20 | 13.02 | -0.36 | -2.69 | 97684.04 | 12798.57 | 2.11 |
| 2024-09-20 | 13.36 | 13.38 | 0.02 | 0.15 | 64146.29 | 8599.15 | 1.38 |
| 2024-09-19 | 13.00 | 13.36 | 0.44 | 3.41 | 85234.87 | 11280.13 | 1.84 |
| 2024-09-18 | 13.18 | 12.92 | -0.22 | -1.67 | 56840.66 | 7348.69 | 1.23 |
| 2024-09-13 | 13.39 | 13.14 | -0.24 | -1.79 | 72901.00 | 9601.59 | 1.57 |
| 2024-09-12 | 13.50 | 13.38 | 0.02 | 0.15 | 66658.00 | 8993.02 | 1.44 |
| 2024-09-11 | 13.55 | 13.36 | -0.19 | -1.40 | 63677.12 | 8558.21 | 1.37 |
| 2024-09-10 | 13.46 | 13.55 | 0.10 | 0.74 | 112117.24 | 14923.55 | 2.42 |
| 2024-09-09 | 13.93 | 13.45 | -0.29 | -2.11 | 113457.36 | 15549.94 | 2.45 |
| 2024-09-06 | 14.05 | 13.74 | -0.47 | -3.31 | 131806.06 | 18345.53 | 2.84 |
| 2024-09-05 | 13.99 | 14.21 | -0.16 | -1.11 | 161496.58 | 23037.83 | 3.49 |
| 2024-09-04 | 14.70 | 14.37 | 0.02 | 0.14 | 226493.26 | 33219.38 | 4.89 |
| 2024-09-03 | 14.32 | 14.35 | -0.11 | -0.76 | 159813.85 | 22854.26 | 3.45 |
| 2024-09-02 | 14.80 | 14.46 | -0.32 | -2.17 | 200564.21 | 29158.00 | 4.33 |
| 2024-08-30 | 14.00 | 14.78 | 0.88 | 6.33 | 337314.06 | 49123.57 | 7.28 |
| 2024-08-29 | 14.30 | 13.90 | -0.54 | -3.74 | 297470.14 | 41053.20 | 6.42 |
| 2024-08-28 | 14.23 | 14.44 | 0.29 | 2.05 | 165149.12 | 23574.38 | 3.56 |
| 2024-08-27 | 14.35 | 14.15 | -0.15 | -1.05 | 130010.05 | 18348.45 | 2.81 |
| 2024-08-26 | 13.46 | 14.30 | 0.80 | 5.93 | 201693.94 | 28509.71 | 4.35 |
| 2024-08-23 | 13.19 | 13.50 | 0.34 | 2.58 | 84904.80 | 11364.42 | 1.83 |
| 2024-08-22 | 13.34 | 13.16 | -0.26 | -1.94 | 61837.00 | 8223.46 | 1.33 |
| 2024-08-21 | 13.40 | 13.42 | -0.15 | -1.11 | 71718.36 | 9731.68 | 1.55 |
| 2024-08-20 | 13.69 | 13.57 | 0.02 | 0.15 | 116006.00 | 16000.90 | 2.50 |
| 2024-08-19 | 14.10 | 13.55 | -0.65 | -4.58 | 119504.89 | 16412.22 | 2.58 |
| 2024-08-16 | 13.99 | 14.20 | 0.32 | 2.31 | 172296.94 | 24404.66 | 3.72 |
| 2024-08-15 | 13.45 | 13.88 | 0.56 | 4.20 | 165290.17 | 22679.21 | 3.57 |
| 2024-08-14 | 13.36 | 13.32 | 0.07 | 0.53 | 41629.78 | 5528.78 | 0.90 |
| 2024-08-13 | 13.02 | 13.25 | 0.21 | 1.61 | 44367.41 | 5833.29 | 0.96 |
| 2024-08-12 | 13.23 | 13.04 | -0.18 | -1.36 | 61785.00 | 8135.15 | 1.33 |
| 2024-08-09 | 13.18 | 13.22 | 0.15 | 1.15 | 60461.40 | 8009.19 | 1.30 |
| 2024-08-08 | 13.11 | 13.07 | -0.20 | -1.51 | 57160.86 | 7455.57 | 1.23 |
| 2024-08-07 | 13.22 | 13.27 | 0.06 | 0.45 | 66788.39 | 8965.04 | 1.44 |
| 2024-08-06 | 13.29 | 13.21 | 0.11 | 0.84 | 58819.03 | 7758.82 | 1.27 |
| 2024-08-05 | 13.65 | 13.10 | -0.71 | -5.14 | 99916.40 | 13396.65 | 2.16 |
| 2024-08-02 | 14.10 | 13.81 | -0.55 | -3.83 | 85375.39 | 11944.01 | 1.84 |
| 2024-08-01 | 14.45 | 14.36 | 0.00 | 0.00 | 72466.64 | 10464.89 | 1.56 |
| 2024-07-31 | 13.91 | 14.36 | 0.42 | 3.01 | 88736.20 | 12610.85 | 1.92 |
| 2024-07-30 | 13.98 | 13.94 | -0.01 | -0.07 | 42243.72 | 5892.99 | 0.91 |
| 2024-07-29 | 13.95 | 13.95 | -0.04 | -0.29 | 43415.00 | 6054.59 | 0.94 |
| 2024-07-26 | 13.80 | 13.99 | 0.24 | 1.75 | 55469.00 | 7716.40 | 1.20 |
| 2024-07-25 | 13.81 | 13.75 | -0.23 | -1.65 | 69609.00 | 9577.75 | 1.50 |
| 2024-07-24 | 14.32 | 13.98 | -0.40 | -2.78 | 72809.08 | 10371.39 | 1.57 |
| 2024-07-23 | 14.90 | 14.38 | -0.63 | -4.20 | 89507.81 | 13085.44 | 1.93 |
| 2024-07-22 | 14.83 | 15.01 | 0.20 | 1.35 | 89828.00 | 13426.12 | 1.94 |
| 2024-07-19 | 14.66 | 14.81 | 0.10 | 0.68 | 82720.52 | 12311.30 | 1.79 |
| 2024-07-18 | 14.88 | 14.71 | -0.29 | -1.93 | 106277.64 | 15547.37 | 2.29 |
| 2024-07-17 | 15.23 | 15.00 | -0.35 | -2.28 | 106586.00 | 16320.20 | 2.30 |
| 2024-07-16 | 14.88 | 15.35 | 0.39 | 2.61 | 106109.30 | 16055.67 | 2.29 |
| 2024-07-15 | 15.31 | 14.96 | -0.48 | -3.11 | 69336.40 | 10489.82 | 1.50 |
| 2024-07-12 | 15.18 | 15.44 | 0.11 | 0.72 | 80211.61 | 12246.45 | 1.73 |
| 2024-07-11 | 15.36 | 15.33 | 0.26 | 1.73 | 110869.51 | 16997.83 | 2.39 |
| 2024-07-10 | 14.80 | 15.07 | 0.24 | 1.62 | 99613.29 | 14983.55 | 2.15 |
| 2024-07-09 | 14.17 | 14.83 | 0.51 | 3.56 | 98431.54 | 14346.30 | 2.12 |
| 2024-07-08 | 14.58 | 14.32 | -0.43 | -2.92 | 74057.82 | 10662.03 | 1.60 |
| 2024-07-05 | 14.59 | 14.75 | 0.24 | 1.65 | 81938.73 | 12044.89 | 1.77 |
| 2024-07-04 | 14.95 | 14.51 | -0.07 | -0.48 | 94947.36 | 14008.94 | 2.05 |
| 2024-07-03 | 14.91 | 14.58 | -0.34 | -2.28 | 60815.50 | 8888.56 | 1.31 |
| 2024-07-02 | 14.95 | 14.92 | -0.14 | -0.93 | 55912.93 | 8376.08 | 1.21 |
| 2024-07-01 | 15.02 | 15.06 | 0.04 | 0.27 | 71162.90 | 10604.67 | 1.54 |
| 2024-06-28 | 14.68 | 15.02 | 0.31 | 2.11 | 101403.21 | 15381.78 | 2.19 |
| 2024-06-27 | 15.10 | 14.71 | -0.58 | -3.79 | 80651.40 | 12106.78 | 1.74 |
| 2024-06-26 | 14.23 | 15.29 | 1.12 | 7.90 | 113251.62 | 16727.97 | 2.44 |
| 2024-06-25 | 14.78 | 14.17 | -0.61 | -4.13 | 93370.16 | 13376.67 | 2.02 |
| 2024-06-24 | 15.27 | 14.78 | -0.64 | -4.15 | 77698.91 | 11726.99 | 1.68 |
| 2024-06-21 | 15.35 | 15.42 | -0.08 | -0.52 | 63034.00 | 9673.59 | 1.36 |
| 2024-06-20 | 16.15 | 15.50 | -0.66 | -4.08 | 86804.20 | 13718.02 | 1.87 |
| 2024-06-19 | 16.28 | 16.16 | -0.11 | -0.68 | 80970.08 | 13118.16 | 1.75 |
| 2024-06-18 | 15.94 | 16.27 | 0.32 | 2.01 | 117321.92 | 18979.74 | 2.53 |
| 2024-06-17 | 15.50 | 15.95 | 0.20 | 1.27 | 121151.00 | 19196.28 | 2.61 |
| 2024-06-14 | 15.88 | 15.75 | 0.31 | 2.01 | 141466.39 | 22320.09 | 3.05 |
| 2024-06-13 | 15.43 | 15.44 | 0.02 | 0.13 | 76355.48 | 11873.53 | 1.65 |
| 2024-06-12 | 15.37 | 15.42 | 0.04 | 0.26 | 65423.00 | 10126.27 | 1.41 |
| 2024-06-11 | 14.73 | 15.38 | 0.50 | 3.36 | 76758.21 | 11574.57 | 1.66 |
| 2024-06-07 | 14.84 | 14.88 | 0.14 | 0.95 | 81103.00 | 12071.08 | 1.75 |
| 2024-06-06 | 15.18 | 14.74 | -0.36 | -2.38 | 115618.72 | 17411.84 | 2.50 |
| 2024-06-05 | 15.20 | 15.10 | -0.14 | -0.92 | 109243.31 | 16720.56 | 2.36 |
| 2024-06-04 | 15.85 | 15.24 | -0.71 | -4.45 | 137315.57 | 21142.62 | 2.96 |
| 2024-06-03 | 15.99 | 15.95 | -0.12 | -0.75 | 75168.00 | 11980.46 | 1.62 |
| 2024-05-31 | 15.95 | 16.07 | 0.11 | 0.69 | 99237.97 | 16037.09 | 2.14 |
| 2024-05-30 | 15.83 | 15.96 | 0.06 | 0.38 | 52181.57 | 8289.81 | 1.13 |
| 2024-05-29 | 15.97 | 15.90 | -0.11 | -0.69 | 64428.61 | 10272.96 | 1.39 |
| 2024-05-28 | 16.26 | 16.01 | -0.25 | -1.54 | 72565.60 | 11716.82 | 1.57 |
| 2024-05-27 | 16.08 | 16.26 | 0.19 | 1.18 | 84951.58 | 13546.36 | 1.83 |
| 2024-05-24 | 16.73 | 16.07 | -0.59 | -3.54 | 84367.99 | 13826.28 | 1.82 |
| 2024-05-23 | 17.00 | 16.66 | -0.17 | -1.01 | 101443.09 | 16958.34 | 2.19 |
| 2024-05-22 | 16.70 | 16.83 | 0.09 | 0.54 | 78459.00 | 13178.03 | 1.69 |
| 2024-05-21 | 16.94 | 16.74 | -0.23 | -1.36 | 72183.78 | 12151.21 | 1.56 |
| 2024-05-20 | 16.95 | 16.97 | 0.04 | 0.24 | 151997.14 | 25587.34 | 3.28 |
| 2024-05-17 | 16.75 | 16.93 | 0.35 | 2.11 | 98412.74 | 16506.21 | 2.12 |
| 2024-05-16 | 16.89 | 16.58 | 0.12 | 0.73 | 104042.40 | 17470.54 | 2.25 |
| 2024-05-15 | 16.91 | 16.46 | -0.58 | -3.40 | 98356.09 | 16362.77 | 2.12 |
| 2024-05-14 | 16.90 | 17.04 | 0.29 | 1.73 | 89774.06 | 15311.31 | 1.94 |
| 2024-05-13 | 17.00 | 16.75 | -0.42 | -2.45 | 99967.56 | 16928.28 | 2.16 |
日K线
周K线
月K线
