上海瀚讯(300762)股票信息
| 股票代码 | 300762 |
| 股票名称 | 上海瀚讯 |
| 最新价/元 | 19.53 |
| 涨跌额/元 | -1.98 |
| 涨跌幅/% | -9.21 |
| 买入/元 | 19.52 |
| 卖出/元 | 19.53 |
| 昨收/元 | 21.51 |
| 今开/元 | 20.38 |
| 最高/元 | 21.41 |
| 最低/元 | 18.03 |
| 成交量/手 | 974307.51 |
| 成交额/万 | 192003.38 |
| 股净值/元 | -65.10 |
| 市净率 | 5.02 |
| 总市值/万 | 1226417.15 |
| 流通值/万 | 1226417.15 |
| 换手率/% | 15.52 |
| 入市日期 | 2019-03-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
上海瀚讯(300762)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 | 20.38 | 19.53 | -1.98 | -9.21 | 974307.51 | 192003.38 | 15.52 |
| 2024-10-08 | 21.79 | 21.51 | 3.16 | 17.22 | 828149.15 | 171509.55 | 13.19 |
| 2024-09-30 | 16.97 | 18.35 | 2.28 | 14.19 | 692859.49 | 121942.23 | 11.03 |
| 2024-09-27 | 15.30 | 16.07 | 1.32 | 8.95 | 442763.49 | 69410.56 | 7.05 |
| 2024-09-26 | 14.12 | 14.75 | 0.47 | 3.29 | 272452.88 | 39403.94 | 4.34 |
| 2024-09-25 | 13.85 | 14.28 | 0.55 | 4.01 | 417367.00 | 60195.00 | 6.65 |
| 2024-09-24 | 13.08 | 13.73 | 0.69 | 5.29 | 335187.46 | 44823.49 | 5.34 |
| 2024-09-23 | 12.83 | 13.04 | 0.21 | 1.64 | 201903.02 | 26471.75 | 3.22 |
| 2024-09-20 | 13.06 | 12.83 | -0.15 | -1.16 | 132281.20 | 17095.96 | 2.11 |
| 2024-09-19 | 13.11 | 12.98 | -0.01 | -0.08 | 161689.80 | 21119.38 | 2.57 |
| 2024-09-18 | 12.97 | 12.99 | 0.14 | 1.09 | 169355.09 | 21490.27 | 2.70 |
| 2024-09-13 | 13.13 | 12.85 | -0.32 | -2.43 | 108474.08 | 14150.07 | 1.73 |
| 2024-09-12 | 13.25 | 13.17 | -0.03 | -0.23 | 97529.89 | 12992.46 | 1.55 |
| 2024-09-11 | 13.39 | 13.20 | -0.16 | -1.20 | 76095.02 | 10048.97 | 1.21 |
| 2024-09-10 | 13.08 | 13.36 | 0.27 | 2.06 | 101831.46 | 13455.52 | 1.62 |
| 2024-09-09 | 13.25 | 13.09 | -0.19 | -1.43 | 107138.24 | 14143.47 | 1.71 |
| 2024-09-06 | 13.79 | 13.28 | -0.50 | -3.63 | 132171.00 | 17788.44 | 2.10 |
| 2024-09-05 | 13.27 | 13.78 | 0.44 | 3.30 | 187300.52 | 25622.76 | 2.98 |
| 2024-09-04 | 13.28 | 13.34 | -0.11 | -0.82 | 153460.60 | 20489.07 | 2.44 |
| 2024-09-03 | 13.18 | 13.45 | 0.28 | 2.13 | 214058.50 | 28269.36 | 3.41 |
| 2024-09-02 | 14.06 | 13.17 | -0.94 | -6.66 | 246556.16 | 33508.16 | 3.93 |
| 2024-08-30 | 13.50 | 14.11 | 0.51 | 3.75 | 357619.53 | 50121.14 | 5.69 |
| 2024-08-29 | 13.13 | 13.60 | 0.45 | 3.42 | 217316.28 | 29356.14 | 3.46 |
| 2024-08-28 | 13.00 | 13.15 | 0.08 | 0.61 | 110911.40 | 14598.75 | 1.77 |
| 2024-08-27 | 13.40 | 13.07 | -0.42 | -3.11 | 177491.56 | 23335.11 | 2.83 |
| 2024-08-26 | 13.60 | 13.49 | -0.15 | -1.10 | 150898.85 | 20362.95 | 2.40 |
| 2024-08-23 | 13.99 | 13.64 | -0.35 | -2.50 | 189474.52 | 25980.81 | 3.02 |
| 2024-08-22 | 13.90 | 13.99 | -0.01 | -0.07 | 189656.60 | 26751.43 | 3.02 |
| 2024-08-21 | 14.50 | 14.00 | -0.56 | -3.85 | 210632.20 | 29948.52 | 3.35 |
| 2024-08-20 | 14.55 | 14.56 | -0.10 | -0.68 | 213960.53 | 30843.47 | 3.41 |
| 2024-08-19 | 14.30 | 14.66 | 0.25 | 1.74 | 190672.28 | 27613.05 | 3.04 |
| 2024-08-16 | 15.36 | 14.41 | -0.55 | -3.68 | 288410.38 | 42636.46 | 4.59 |
| 2024-08-15 | 14.83 | 14.96 | -0.09 | -0.60 | 241917.97 | 35970.84 | 3.85 |
| 2024-08-14 | 15.30 | 15.05 | -0.18 | -1.18 | 199879.93 | 30220.29 | 3.18 |
| 2024-08-13 | 14.96 | 15.23 | 0.35 | 2.35 | 300239.46 | 45570.09 | 4.78 |
| 2024-08-12 | 14.80 | 14.88 | -0.28 | -1.85 | 263768.00 | 38860.57 | 4.20 |
| 2024-08-09 | 15.67 | 15.16 | -0.48 | -3.07 | 374044.64 | 57676.49 | 5.96 |
| 2024-08-08 | 17.80 | 15.64 | -2.23 | -12.48 | 873050.62 | 144454.38 | 13.90 |
| 2024-08-07 | 16.10 | 17.87 | 1.57 | 9.63 | 918690.46 | 160274.56 | 14.63 |
| 2024-08-06 | 16.82 | 16.30 | 0.08 | 0.49 | 552036.23 | 90622.03 | 8.79 |
| 2024-08-05 | 17.66 | 16.22 | -1.49 | -8.41 | 647778.46 | 110743.36 | 10.32 |
| 2024-08-02 | 18.20 | 17.71 | -0.65 | -3.54 | 519888.79 | 93448.00 | 8.28 |
| 2024-08-01 | 17.90 | 18.36 | 0.32 | 1.77 | 627772.11 | 115866.37 | 10.00 |
| 2024-07-31 | 17.91 | 18.04 | -0.06 | -0.33 | 650759.41 | 116647.45 | 10.36 |
| 2024-07-30 | 18.11 | 18.10 | -0.01 | -0.06 | 586370.36 | 106639.59 | 9.34 |
| 2024-07-29 | 18.00 | 18.11 | 0.41 | 2.32 | 760134.76 | 138377.20 | 12.10 |
| 2024-07-26 | 16.77 | 17.70 | 1.16 | 7.01 | 562872.12 | 97943.33 | 8.96 |
| 2024-07-25 | 16.23 | 16.54 | 0.15 | 0.92 | 336224.19 | 54750.33 | 5.35 |
| 2024-07-24 | 16.30 | 16.39 | 0.19 | 1.17 | 381258.31 | 63509.04 | 6.07 |
| 2024-07-23 | 16.66 | 16.20 | -0.16 | -0.98 | 316651.02 | 51823.19 | 5.04 |
| 2024-07-22 | 14.62 | 16.36 | 1.72 | 11.75 | 470702.22 | 75074.60 | 7.50 |
| 2024-07-19 | 14.13 | 14.64 | 0.41 | 2.88 | 246341.81 | 36043.76 | 3.92 |
| 2024-07-18 | 14.38 | 14.23 | -0.15 | -1.04 | 344967.61 | 48198.14 | 5.49 |
| 2024-07-17 | 15.40 | 14.38 | -0.99 | -6.44 | 254201.14 | 37819.19 | 4.05 |
| 2024-07-16 | 15.45 | 15.37 | 0.00 | 0.00 | 229205.37 | 34848.03 | 3.65 |
| 2024-07-15 | 15.98 | 15.37 | -0.63 | -3.94 | 212089.44 | 33630.06 | 3.38 |
| 2024-07-12 | 15.60 | 16.00 | 0.11 | 0.69 | 196928.30 | 31319.50 | 3.14 |
| 2024-07-11 | 15.85 | 15.89 | 0.34 | 2.19 | 234540.01 | 37338.86 | 3.73 |
| 2024-07-10 | 15.66 | 15.55 | -0.15 | -0.96 | 200311.80 | 31476.68 | 3.19 |
| 2024-07-09 | 15.81 | 15.70 | -0.17 | -1.07 | 377590.72 | 58249.59 | 6.01 |
| 2024-07-08 | 16.75 | 15.87 | -0.94 | -5.59 | 340710.86 | 54909.59 | 5.43 |
| 2024-07-05 | 16.37 | 16.81 | 0.61 | 3.77 | 341955.74 | 56451.75 | 5.45 |
| 2024-07-04 | 17.48 | 16.20 | -1.28 | -7.32 | 309395.35 | 52164.97 | 4.93 |
| 2024-07-03 | 17.50 | 17.48 | -0.24 | -1.35 | 199203.10 | 34579.15 | 3.17 |
| 2024-07-02 | 17.43 | 17.72 | 0.25 | 1.43 | 318488.49 | 56625.45 | 5.07 |
| 2024-07-01 | 17.83 | 17.47 | -0.44 | -2.46 | 412287.60 | 71775.53 | 6.57 |
| 2024-06-28 | 17.10 | 17.91 | 0.68 | 3.95 | 454396.98 | 80613.12 | 7.24 |
| 2024-06-27 | 17.02 | 17.23 | 0.03 | 0.17 | 352016.24 | 61234.55 | 5.61 |
| 2024-06-26 | 16.23 | 17.20 | 1.02 | 6.30 | 377351.88 | 63092.35 | 6.01 |
| 2024-06-25 | 16.37 | 16.18 | 0.08 | 0.50 | 240074.99 | 39051.34 | 3.82 |
| 2024-06-24 | 16.47 | 16.10 | -0.27 | -1.65 | 244966.08 | 40299.52 | 3.90 |
| 2024-06-21 | 16.31 | 16.37 | 0.06 | 0.37 | 173399.60 | 28484.44 | 2.76 |
| 2024-06-20 | 17.14 | 16.31 | -0.75 | -4.40 | 290100.68 | 48443.22 | 4.62 |
| 2024-06-19 | 17.26 | 17.06 | -0.30 | -1.73 | 291793.00 | 50545.29 | 4.65 |
| 2024-06-18 | 16.36 | 17.36 | 0.97 | 5.92 | 415827.41 | 71264.47 | 6.62 |
| 2024-06-17 | 16.49 | 16.39 | -0.10 | -0.61 | 172645.88 | 28556.04 | 2.75 |
| 2024-06-14 | 16.69 | 16.49 | -0.26 | -1.55 | 216023.24 | 35304.97 | 3.44 |
| 2024-06-13 | 16.72 | 16.75 | 0.00 | 0.00 | 249519.64 | 41715.56 | 3.97 |
| 2024-06-12 | 16.50 | 16.75 | 0.15 | 0.90 | 241668.36 | 40609.54 | 3.85 |
| 2024-06-11 | 15.95 | 16.60 | 0.60 | 3.75 | 290612.87 | 47550.30 | 4.63 |
| 2024-06-07 | 16.60 | 16.00 | -0.28 | -1.72 | 285924.44 | 46324.00 | 4.55 |
| 2024-06-06 | 16.85 | 16.28 | -0.66 | -3.90 | 433872.15 | 71101.33 | 6.91 |
| 2024-06-05 | 17.22 | 16.94 | -0.44 | -2.53 | 373817.48 | 65435.42 | 5.95 |
| 2024-06-04 | 17.69 | 17.38 | -0.66 | -3.66 | 441061.96 | 76891.48 | 7.02 |
| 2024-06-03 | 17.98 | 18.04 | -0.40 | -2.17 | 662074.89 | 118385.86 | 10.54 |
| 2024-05-31 | 16.83 | 18.44 | 1.48 | 8.73 | 984138.91 | 175474.82 | 15.67 |
| 2024-05-30 | 16.08 | 16.96 | 0.28 | 1.68 | 656554.15 | 110782.95 | 10.46 |
| 2024-05-29 | 17.74 | 16.68 | -0.26 | -1.54 | 808182.01 | 138342.66 | 12.87 |
| 2024-05-28 | 16.02 | 16.94 | 0.77 | 4.76 | 663133.04 | 112729.32 | 10.56 |
| 2024-05-27 | 15.82 | 16.17 | 0.30 | 1.89 | 441185.92 | 70003.54 | 7.03 |
| 2024-05-24 | 16.60 | 15.87 | -0.85 | -5.08 | 455858.94 | 73850.88 | 7.26 |
| 2024-05-23 | 17.50 | 16.72 | -1.04 | -5.86 | 569365.04 | 97399.25 | 9.07 |
| 2024-05-22 | 17.58 | 17.76 | -0.01 | -0.06 | 686465.88 | 122799.39 | 10.93 |
| 2024-05-21 | 17.44 | 17.77 | 0.44 | 2.54 | 781985.49 | 138323.03 | 12.45 |
| 2024-05-20 | 16.25 | 17.33 | 1.08 | 6.65 | 694541.72 | 118510.39 | 11.06 |
| 2024-05-17 | 15.91 | 16.25 | 0.23 | 1.44 | 502678.46 | 81557.60 | 8.00 |
| 2024-05-16 | 15.72 | 16.02 | 0.08 | 0.50 | 345515.99 | 55235.08 | 5.50 |
| 2024-05-15 | 15.67 | 15.94 | 0.27 | 1.72 | 463366.85 | 74871.35 | 7.38 |
| 2024-05-14 | 15.90 | 15.67 | -0.32 | -2.00 | 394100.23 | 62231.58 | 6.28 |
| 2024-05-13 | 15.60 | 15.99 | 0.00 | 0.00 | 552489.62 | 87803.85 | 8.80 |
日K线
周K线
月K线
