惠城环保(300779)股票信息
| 股票代码 | 300779 |
| 股票名称 | 惠城环保 |
| 最新价/元 | 58.19 |
| 涨跌额/元 | -8.53 |
| 涨跌幅/% | -12.79 |
| 买入/元 | 58.10 |
| 卖出/元 | 58.19 |
| 昨收/元 | 66.72 |
| 今开/元 | 63.90 |
| 最高/元 | 63.94 |
| 最低/元 | 57.10 |
| 成交量/手 | 97022.27 |
| 成交额/万 | 58959.09 |
| 股净值/元 | 49.74 |
| 市净率 | 8.72 |
| 总市值/万 | 1134472.17 |
| 流通值/万 | 863433.26 |
| 换手率/% | 6.54 |
| 入市日期 | 2019-05-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
惠城环保(300779)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 | 63.90 | 58.19 | -8.53 | -12.79 | 97022.27 | 58959.09 | 6.54 |
| 2024-10-08 | 75.99 | 66.72 | 3.22 | 5.07 | 113308.96 | 75807.16 | 7.64 |
| 2024-09-30 | 57.00 | 63.50 | 8.28 | 15.00 | 88932.00 | 53159.17 | 5.99 |
| 2024-09-27 | 52.68 | 55.22 | 2.82 | 5.38 | 66782.85 | 36991.88 | 4.50 |
| 2024-09-26 | 52.56 | 52.40 | -0.15 | -0.29 | 46214.20 | 24200.35 | 3.11 |
| 2024-09-25 | 53.01 | 52.55 | -0.61 | -1.15 | 49528.60 | 26781.45 | 3.34 |
| 2024-09-24 | 52.14 | 53.16 | 0.82 | 1.57 | 34686.51 | 18229.45 | 2.34 |
| 2024-09-23 | 53.02 | 52.34 | -1.04 | -1.95 | 33700.40 | 17713.65 | 2.27 |
| 2024-09-20 | 54.30 | 53.38 | -0.92 | -1.69 | 28088.40 | 15111.33 | 1.89 |
| 2024-09-19 | 53.51 | 54.30 | 1.50 | 2.84 | 48305.00 | 25948.26 | 3.26 |
| 2024-09-18 | 52.12 | 52.80 | 0.98 | 1.89 | 29240.28 | 15299.54 | 1.97 |
| 2024-09-13 | 52.46 | 51.82 | -0.64 | -1.22 | 35622.83 | 18635.80 | 2.40 |
| 2024-09-12 | 51.00 | 52.46 | 1.20 | 2.34 | 61901.67 | 32987.36 | 4.17 |
| 2024-09-11 | 48.78 | 51.26 | 5.16 | 11.19 | 84006.09 | 42829.02 | 5.66 |
| 2024-09-10 | 50.50 | 46.10 | -3.62 | -7.28 | 68458.59 | 32469.44 | 4.61 |
| 2024-09-09 | 51.20 | 49.72 | -0.87 | -1.72 | 59376.95 | 29850.75 | 4.00 |
| 2024-09-06 | 53.00 | 50.59 | -5.53 | -9.85 | 91708.56 | 48643.31 | 6.18 |
| 2024-09-05 | 48.51 | 56.12 | 7.44 | 15.28 | 74328.72 | 39345.94 | 5.01 |
| 2024-09-04 | 47.58 | 48.68 | 1.14 | 2.40 | 42386.56 | 20287.81 | 2.86 |
| 2024-09-03 | 44.50 | 47.54 | 2.57 | 5.72 | 45716.80 | 21306.87 | 3.08 |
| 2024-09-02 | 44.08 | 44.97 | 0.69 | 1.56 | 33787.80 | 15411.68 | 2.28 |
| 2024-08-30 | 44.50 | 44.28 | -0.16 | -0.36 | 29389.00 | 12996.80 | 1.98 |
| 2024-08-29 | 42.39 | 44.44 | 1.61 | 3.76 | 27096.38 | 11891.14 | 1.83 |
| 2024-08-28 | 42.86 | 42.83 | -0.03 | -0.07 | 22001.28 | 9388.04 | 1.48 |
| 2024-08-27 | 41.99 | 42.86 | 1.01 | 2.41 | 33531.13 | 14183.29 | 2.26 |
| 2024-08-26 | 40.52 | 41.85 | 1.62 | 4.03 | 34335.67 | 14073.50 | 2.31 |
| 2024-08-23 | 38.35 | 40.23 | 1.54 | 3.98 | 38994.80 | 15385.68 | 2.63 |
| 2024-08-22 | 37.99 | 38.69 | 0.70 | 1.84 | 37658.80 | 14537.64 | 2.54 |
| 2024-08-21 | 37.32 | 37.99 | 0.66 | 1.77 | 26001.13 | 9794.80 | 1.75 |
| 2024-08-20 | 37.57 | 37.33 | -0.31 | -0.82 | 24557.41 | 9178.50 | 1.66 |
| 2024-08-19 | 36.35 | 37.64 | 1.09 | 2.98 | 61568.85 | 22995.22 | 4.15 |
| 2024-08-16 | 38.87 | 36.55 | -2.38 | -6.11 | 78798.80 | 29097.21 | 5.31 |
| 2024-08-15 | 38.76 | 38.93 | 0.17 | 0.44 | 43556.94 | 16936.07 | 2.94 |
| 2024-08-14 | 42.70 | 38.76 | -3.94 | -9.23 | 83172.45 | 33058.61 | 5.61 |
| 2024-08-13 | 41.56 | 42.70 | 1.14 | 2.74 | 35239.76 | 14945.14 | 2.37 |
| 2024-08-12 | 43.90 | 41.56 | -0.49 | -1.17 | 31702.29 | 13417.42 | 2.14 |
| 2024-08-09 | 41.40 | 42.05 | 0.82 | 1.99 | 41603.60 | 17535.19 | 2.80 |
| 2024-08-08 | 42.00 | 41.23 | -1.19 | -2.81 | 28327.00 | 11760.57 | 1.91 |
| 2024-08-07 | 42.45 | 42.42 | 0.32 | 0.76 | 23220.61 | 9894.43 | 1.56 |
| 2024-08-06 | 42.63 | 42.10 | 0.23 | 0.55 | 24996.80 | 10526.44 | 1.68 |
| 2024-08-05 | 44.16 | 41.87 | -2.30 | -5.21 | 33412.00 | 14572.29 | 2.25 |
| 2024-08-02 | 42.51 | 44.17 | 1.08 | 2.51 | 36903.54 | 16325.95 | 2.49 |
| 2024-08-01 | 43.98 | 43.09 | -1.06 | -2.40 | 25673.88 | 11158.86 | 1.73 |
| 2024-07-31 | 42.45 | 44.15 | 1.89 | 4.47 | 33728.49 | 14672.43 | 2.27 |
| 2024-07-30 | 40.41 | 42.26 | 1.56 | 3.83 | 40416.20 | 16980.97 | 2.72 |
| 2024-07-29 | 39.01 | 40.70 | 1.58 | 4.04 | 31248.48 | 12567.29 | 2.11 |
| 2024-07-26 | 39.28 | 39.12 | 0.12 | 0.31 | 22689.86 | 8906.00 | 1.53 |
| 2024-07-25 | 39.62 | 39.00 | -0.75 | -1.89 | 23664.99 | 9323.32 | 1.59 |
| 2024-07-24 | 40.40 | 39.75 | -0.75 | -1.85 | 26473.00 | 10597.15 | 1.78 |
| 2024-07-23 | 42.70 | 40.50 | -2.20 | -5.15 | 25347.38 | 10473.05 | 1.71 |
| 2024-07-22 | 42.35 | 42.70 | 0.35 | 0.83 | 21202.20 | 9019.41 | 1.43 |
| 2024-07-19 | 42.13 | 42.35 | 0.22 | 0.52 | 20531.80 | 8718.50 | 1.38 |
| 2024-07-18 | 41.71 | 42.13 | -1.17 | -2.70 | 38440.00 | 16038.84 | 2.59 |
| 2024-07-17 | 44.85 | 43.30 | -0.52 | -1.19 | 35620.64 | 15732.88 | 2.40 |
| 2024-07-16 | 44.50 | 43.82 | -0.98 | -2.19 | 24005.34 | 10506.04 | 1.62 |
| 2024-07-15 | 43.70 | 44.80 | 1.13 | 2.59 | 43271.48 | 19206.02 | 2.92 |
| 2024-07-12 | 44.22 | 43.67 | -0.82 | -1.84 | 24236.02 | 10676.78 | 1.63 |
| 2024-07-11 | 43.99 | 44.49 | 1.04 | 2.39 | 28944.30 | 12763.05 | 1.95 |
| 2024-07-10 | 43.47 | 43.45 | -0.31 | -0.71 | 31634.60 | 13574.20 | 2.13 |
| 2024-07-09 | 42.63 | 43.76 | 1.13 | 2.65 | 30148.85 | 12983.56 | 2.03 |
| 2024-07-08 | 43.77 | 42.63 | -1.27 | -2.89 | 29012.80 | 12411.68 | 1.96 |
| 2024-07-05 | 44.50 | 43.90 | -0.71 | -1.59 | 59126.67 | 25423.47 | 3.98 |
| 2024-07-04 | 47.21 | 44.61 | -3.27 | -6.83 | 52456.21 | 23859.76 | 3.54 |
| 2024-07-03 | 47.55 | 47.88 | -0.23 | -0.48 | 17527.36 | 8393.23 | 1.18 |
| 2024-07-02 | 48.11 | 48.11 | -0.40 | -0.83 | 17719.60 | 8590.04 | 1.19 |
| 2024-07-01 | 48.65 | 48.51 | 0.11 | 0.23 | 23715.34 | 11506.93 | 1.60 |
| 2024-06-28 | 47.97 | 48.40 | 0.27 | 0.56 | 32760.39 | 15850.58 | 2.21 |
| 2024-06-27 | 47.40 | 48.13 | -0.27 | -0.56 | 34449.06 | 16727.92 | 2.32 |
| 2024-06-26 | 47.20 | 48.40 | 1.18 | 2.50 | 57783.25 | 27547.92 | 3.89 |
| 2024-06-25 | 51.80 | 47.22 | -4.65 | -8.97 | 84352.60 | 40998.22 | 5.69 |
| 2024-06-24 | 54.60 | 51.87 | -3.65 | -6.57 | 62880.28 | 33393.18 | 4.24 |
| 2024-06-21 | 52.00 | 55.52 | 3.51 | 6.75 | 77716.82 | 42004.10 | 5.24 |
| 2024-06-20 | 52.66 | 52.01 | -0.32 | -0.61 | 50138.40 | 26288.73 | 3.38 |
| 2024-06-19 | 51.82 | 52.33 | -0.01 | -0.02 | 30615.93 | 15950.96 | 2.06 |
| 2024-06-18 | 51.60 | 52.34 | 1.74 | 3.44 | 73415.35 | 38531.92 | 4.95 |
| 2024-06-17 | 46.50 | 50.60 | 4.10 | 8.82 | 99548.87 | 49909.28 | 6.71 |
| 2024-06-14 | 46.10 | 46.50 | 0.50 | 1.09 | 50964.34 | 23550.23 | 3.43 |
| 2024-06-13 | 46.45 | 46.00 | -0.45 | -0.97 | 39842.42 | 18314.94 | 2.69 |
| 2024-06-12 | 45.53 | 46.45 | 1.15 | 2.54 | 54311.40 | 25268.69 | 3.66 |
| 2024-06-11 | 46.80 | 45.30 | -1.31 | -2.81 | 82117.99 | 36389.59 | 5.53 |
| 2024-06-07 | 47.19 | 46.61 | -0.59 | -1.25 | 43126.80 | 20267.55 | 2.91 |
| 2024-06-06 | 48.01 | 47.20 | -1.33 | -2.74 | 42239.27 | 20116.94 | 2.85 |
| 2024-06-05 | 48.96 | 48.53 | -0.39 | -0.80 | 35654.20 | 17379.01 | 2.40 |
| 2024-06-04 | 50.54 | 48.92 | -1.46 | -2.90 | 49811.41 | 24570.92 | 3.36 |
| 2024-06-03 | 51.27 | 50.38 | -0.96 | -1.87 | 50845.40 | 25692.28 | 3.43 |
| 2024-05-31 | 54.00 | 51.34 | -2.46 | -4.57 | 62784.46 | 33012.88 | 4.23 |
| 2024-05-30 | 55.16 | 53.80 | -0.38 | -0.70 | 50794.18 | 27729.05 | 3.42 |
| 2024-05-29 | 55.00 | 54.18 | -0.92 | -1.67 | 101713.37 | 56596.05 | 6.86 |
| 2024-05-28 | 50.50 | 55.10 | 4.60 | 9.11 | 84554.40 | 45333.32 | 5.70 |
| 2024-05-27 | 52.00 | 50.50 | -1.93 | -3.68 | 68277.96 | 35067.35 | 4.60 |
| 2024-05-24 | 71.00 | 73.40 | 1.37 | 1.90 | 42508.88 | 31246.58 | 4.00 |
| 2024-05-23 | 71.00 | 72.03 | -0.38 | -0.53 | 41408.00 | 29902.71 | 3.90 |
| 2024-05-22 | 72.00 | 72.41 | 0.45 | 0.63 | 52188.43 | 38407.53 | 4.91 |
| 2024-05-21 | 70.38 | 71.96 | 0.16 | 0.22 | 54062.92 | 38570.98 | 5.09 |
| 2024-05-20 | 75.00 | 71.80 | -4.11 | -5.41 | 93583.69 | 66381.63 | 8.81 |
| 2024-05-17 | 75.55 | 75.91 | -0.42 | -0.55 | 110494.00 | 84791.42 | 10.40 |
| 2024-05-16 | 65.18 | 76.33 | 11.33 | 17.43 | 98001.57 | 70796.10 | 9.23 |
| 2024-05-15 | 66.99 | 65.00 | -2.80 | -4.13 | 62570.75 | 41288.95 | 5.89 |
| 2024-05-14 | 58.50 | 67.80 | 8.95 | 15.21 | 57124.03 | 35773.57 | 5.38 |
| 2024-05-13 | 59.70 | 58.85 | -1.14 | -1.90 | 40745.00 | 24192.87 | 3.84 |
日K线
周K线
月K线
