浩洋股份(300833)股票信息
| 股票代码 | 300833 |
| 股票名称 | 浩洋股份 |
| 最新价/元 | 41.70 |
| 涨跌额/元 | -7.98 |
| 涨跌幅/% | -16.06 |
| 买入/元 | 41.70 |
| 卖出/元 | 41.71 |
| 昨收/元 | 49.68 |
| 今开/元 | 47.19 |
| 最高/元 | 47.20 |
| 最低/元 | 41.61 |
| 成交量/手 | 38169.42 |
| 成交额/万 | 16757.01 |
| 股净值/元 | 9.60 |
| 市净率 | 2.27 |
| 总市值/万 | 527465.39 |
| 流通值/万 | 338854.51 |
| 换手率/% | 4.70 |
| 入市日期 | 2020-05-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
浩洋股份(300833)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 | 47.19 | 41.70 | -7.98 | -16.06 | 38169.42 | 16757.01 | 4.70 |
| 2024-10-08 | 53.99 | 49.68 | 3.13 | 6.72 | 41776.32 | 21101.29 | 5.14 |
| 2024-09-30 | 43.00 | 46.55 | 5.59 | 13.65 | 26967.75 | 12091.05 | 3.32 |
| 2024-09-27 | 39.10 | 40.96 | 2.58 | 6.72 | 13450.68 | 5376.75 | 1.66 |
| 2024-09-26 | 36.65 | 38.38 | 1.46 | 3.95 | 9852.49 | 3691.52 | 1.21 |
| 2024-09-25 | 37.65 | 36.92 | -0.45 | -1.20 | 5700.50 | 2147.18 | 0.70 |
| 2024-09-24 | 35.73 | 37.37 | 1.64 | 4.59 | 7434.00 | 2719.41 | 0.91 |
| 2024-09-23 | 35.88 | 35.73 | 0.01 | 0.03 | 2706.50 | 970.13 | 0.33 |
| 2024-09-20 | 36.18 | 35.72 | -0.55 | -1.52 | 3909.50 | 1398.89 | 0.48 |
| 2024-09-19 | 36.32 | 36.27 | -0.28 | -0.77 | 5519.00 | 2023.52 | 0.68 |
| 2024-09-18 | 35.73 | 36.55 | 0.70 | 1.95 | 4544.50 | 1644.57 | 0.56 |
| 2024-09-13 | 36.42 | 35.85 | -0.56 | -1.54 | 5568.50 | 2004.91 | 0.69 |
| 2024-09-12 | 36.45 | 36.41 | -0.11 | -0.30 | 3279.00 | 1206.31 | 0.40 |
| 2024-09-11 | 37.17 | 36.52 | -0.25 | -0.68 | 3647.50 | 1337.81 | 0.45 |
| 2024-09-10 | 36.00 | 36.77 | 0.77 | 2.14 | 6176.29 | 2252.09 | 0.76 |
| 2024-09-09 | 37.07 | 36.00 | -0.96 | -2.60 | 8577.76 | 3069.07 | 1.06 |
| 2024-09-06 | 38.65 | 36.96 | -1.84 | -4.74 | 7801.76 | 2942.19 | 0.96 |
| 2024-09-05 | 38.45 | 38.80 | 0.35 | 0.91 | 4080.00 | 1584.51 | 0.50 |
| 2024-09-04 | 38.71 | 38.45 | -0.52 | -1.33 | 5313.26 | 2045.86 | 0.65 |
| 2024-09-03 | 37.99 | 38.97 | 0.78 | 2.04 | 4770.50 | 1846.74 | 0.59 |
| 2024-09-02 | 39.33 | 38.19 | -0.54 | -1.39 | 8799.27 | 3453.49 | 1.08 |
| 2024-08-30 | 38.50 | 38.73 | 0.17 | 0.44 | 5954.77 | 2315.86 | 0.73 |
| 2024-08-29 | 37.27 | 38.56 | 1.29 | 3.46 | 5698.01 | 2176.73 | 0.70 |
| 2024-08-28 | 37.04 | 37.27 | 0.11 | 0.30 | 3839.01 | 1428.05 | 0.47 |
| 2024-08-27 | 37.21 | 37.16 | -0.28 | -0.75 | 4620.00 | 1715.13 | 0.57 |
| 2024-08-26 | 37.25 | 37.44 | 0.19 | 0.51 | 6023.27 | 2243.05 | 0.74 |
| 2024-08-23 | 37.03 | 37.25 | 0.09 | 0.24 | 6759.50 | 2508.02 | 0.83 |
| 2024-08-22 | 37.96 | 37.16 | -0.79 | -2.08 | 5287.72 | 1972.24 | 0.65 |
| 2024-08-21 | 37.83 | 37.95 | 0.08 | 0.21 | 5549.00 | 2104.84 | 0.68 |
| 2024-08-20 | 39.10 | 37.87 | -1.61 | -4.08 | 10973.43 | 4177.01 | 1.35 |
| 2024-08-19 | 40.00 | 39.48 | -0.70 | -1.74 | 13517.77 | 5310.30 | 1.66 |
| 2024-08-16 | 39.98 | 40.18 | 0.17 | 0.43 | 11280.00 | 4494.17 | 1.39 |
| 2024-08-15 | 39.62 | 40.01 | 0.46 | 1.16 | 8937.76 | 3553.37 | 1.10 |
| 2024-08-14 | 39.66 | 39.55 | -0.10 | -0.25 | 4921.02 | 1942.79 | 0.61 |
| 2024-08-13 | 39.47 | 39.65 | 0.37 | 0.94 | 3067.31 | 1210.41 | 0.38 |
| 2024-08-12 | 39.02 | 39.28 | 0.00 | 0.00 | 3765.21 | 1477.51 | 0.46 |
| 2024-08-09 | 39.63 | 39.28 | -0.34 | -0.86 | 4930.97 | 1951.77 | 0.61 |
| 2024-08-08 | 39.17 | 39.62 | 0.45 | 1.15 | 4094.24 | 1609.61 | 0.50 |
| 2024-08-07 | 39.84 | 39.17 | -0.67 | -1.68 | 5246.11 | 2058.74 | 0.65 |
| 2024-08-06 | 39.23 | 39.84 | 1.01 | 2.60 | 6123.50 | 2418.40 | 0.75 |
| 2024-08-05 | 38.27 | 38.83 | 0.17 | 0.44 | 8822.41 | 3483.64 | 1.09 |
| 2024-08-02 | 39.00 | 38.66 | -0.51 | -1.30 | 5416.47 | 2121.03 | 0.67 |
| 2024-08-01 | 39.97 | 39.17 | -0.86 | -2.15 | 5144.47 | 2031.38 | 0.63 |
| 2024-07-31 | 37.78 | 40.03 | 2.25 | 5.96 | 7682.06 | 3006.90 | 0.95 |
| 2024-07-30 | 37.70 | 37.78 | -0.30 | -0.79 | 4259.50 | 1603.59 | 0.52 |
| 2024-07-29 | 39.00 | 38.08 | -0.80 | -2.06 | 8233.48 | 3157.34 | 1.01 |
| 2024-07-26 | 37.88 | 38.88 | 1.26 | 3.35 | 5962.74 | 2301.94 | 0.73 |
| 2024-07-25 | 36.71 | 37.62 | 0.90 | 2.45 | 7254.74 | 2727.90 | 0.89 |
| 2024-07-24 | 38.11 | 36.72 | -1.38 | -3.62 | 6860.48 | 2553.92 | 0.84 |
| 2024-07-23 | 39.61 | 38.10 | -1.37 | -3.47 | 5822.73 | 2244.93 | 0.72 |
| 2024-07-22 | 40.13 | 39.47 | -0.39 | -0.98 | 4915.00 | 1943.16 | 0.60 |
| 2024-07-19 | 40.10 | 39.86 | -0.24 | -0.60 | 3484.00 | 1390.69 | 0.43 |
| 2024-07-18 | 39.22 | 40.10 | 0.48 | 1.21 | 5112.00 | 2040.46 | 0.63 |
| 2024-07-17 | 40.01 | 39.62 | -0.37 | -0.93 | 5210.33 | 2067.13 | 0.64 |
| 2024-07-16 | 40.21 | 39.99 | -0.25 | -0.62 | 4858.50 | 1947.06 | 0.60 |
| 2024-07-15 | 40.80 | 40.24 | -1.04 | -2.52 | 6614.50 | 2658.78 | 0.81 |
| 2024-07-12 | 41.98 | 41.28 | -0.56 | -1.34 | 5471.00 | 2270.63 | 0.67 |
| 2024-07-11 | 40.64 | 41.84 | 1.64 | 4.08 | 8042.86 | 3340.43 | 0.99 |
| 2024-07-10 | 40.00 | 40.20 | 0.21 | 0.53 | 7321.59 | 2934.95 | 0.90 |
| 2024-07-09 | 40.29 | 39.99 | -0.46 | -1.14 | 13088.50 | 5211.83 | 1.61 |
| 2024-07-08 | 41.80 | 40.45 | -1.41 | -3.37 | 8411.47 | 3420.48 | 1.04 |
| 2024-07-05 | 41.99 | 41.86 | -0.17 | -0.40 | 7832.43 | 3248.49 | 0.96 |
| 2024-07-04 | 43.98 | 42.03 | -1.87 | -4.26 | 7087.06 | 3012.95 | 0.87 |
| 2024-07-03 | 44.92 | 43.90 | -1.22 | -2.70 | 6362.84 | 2812.79 | 0.78 |
| 2024-07-02 | 46.30 | 45.12 | -1.33 | -2.86 | 5682.52 | 2567.29 | 0.70 |
| 2024-07-01 | 46.33 | 46.45 | 0.05 | 0.11 | 3311.37 | 1528.07 | 0.41 |
| 2024-06-28 | 46.75 | 46.40 | -0.34 | -0.73 | 4626.07 | 2175.23 | 0.57 |
| 2024-06-27 | 47.82 | 46.74 | -0.99 | -2.07 | 4240.21 | 1998.92 | 0.52 |
| 2024-06-26 | 47.49 | 47.73 | 0.13 | 0.27 | 4837.35 | 2302.87 | 0.60 |
| 2024-06-25 | 48.32 | 47.60 | -0.70 | -1.45 | 5009.50 | 2405.66 | 0.62 |
| 2024-06-24 | 50.01 | 48.30 | -2.60 | -5.11 | 5761.25 | 2817.79 | 0.71 |
| 2024-06-21 | 50.63 | 50.90 | -0.26 | -0.51 | 3881.00 | 1962.07 | 0.48 |
| 2024-06-20 | 52.77 | 51.16 | -1.88 | -3.54 | 3518.50 | 1823.85 | 0.43 |
| 2024-06-19 | 52.57 | 53.04 | 0.46 | 0.88 | 4951.00 | 2596.39 | 0.61 |
| 2024-06-18 | 53.28 | 52.58 | -0.72 | -1.35 | 3103.00 | 1638.36 | 0.38 |
| 2024-06-17 | 52.28 | 53.30 | 1.03 | 1.97 | 3940.82 | 2083.63 | 0.48 |
| 2024-06-14 | 51.70 | 52.27 | 0.57 | 1.10 | 3255.50 | 1691.46 | 0.40 |
| 2024-06-13 | 52.00 | 51.70 | -0.44 | -0.84 | 5156.50 | 2683.03 | 0.63 |
| 2024-06-12 | 52.93 | 52.14 | -1.14 | -2.14 | 5908.51 | 3105.94 | 0.73 |
| 2024-06-11 | 53.59 | 53.28 | -0.32 | -0.60 | 10264.40 | 5412.06 | 1.26 |
| 2024-06-07 | 79.08 | 82.80 | 3.13 | 3.93 | 5913.99 | 4826.15 | 1.09 |
| 2024-06-06 | 81.00 | 79.67 | -1.33 | -1.64 | 5980.00 | 4795.58 | 1.10 |
| 2024-06-05 | 82.40 | 81.00 | -1.49 | -1.81 | 4094.00 | 3326.63 | 0.76 |
| 2024-06-04 | 82.02 | 82.49 | 0.40 | 0.49 | 7104.00 | 5742.80 | 1.31 |
| 2024-06-03 | 83.96 | 82.09 | -0.23 | -0.28 | 6055.23 | 4989.68 | 1.12 |
| 2024-05-31 | 81.35 | 82.32 | 0.85 | 1.04 | 2965.00 | 2442.06 | 0.55 |
| 2024-05-30 | 83.79 | 81.47 | -2.31 | -2.76 | 6971.00 | 5670.00 | 1.29 |
| 2024-05-29 | 86.46 | 83.78 | -3.58 | -4.10 | 4301.18 | 3676.88 | 0.79 |
| 2024-05-28 | 86.66 | 87.36 | 0.31 | 0.36 | 2003.00 | 1741.22 | 0.37 |
| 2024-05-27 | 86.45 | 87.05 | 1.29 | 1.50 | 2074.34 | 1797.08 | 0.38 |
| 2024-05-24 | 87.70 | 85.76 | -2.00 | -2.28 | 2278.00 | 1968.98 | 0.42 |
| 2024-05-23 | 87.08 | 87.76 | 0.74 | 0.85 | 2805.00 | 2453.89 | 0.52 |
| 2024-05-22 | 88.86 | 87.02 | -1.79 | -2.02 | 4067.00 | 3564.65 | 0.75 |
| 2024-05-21 | 87.30 | 88.81 | 1.76 | 2.02 | 4230.00 | 3734.60 | 0.78 |
| 2024-05-20 | 86.00 | 87.05 | 1.05 | 1.22 | 2544.00 | 2204.40 | 0.47 |
| 2024-05-17 | 87.33 | 86.00 | -1.34 | -1.53 | 4361.00 | 3766.98 | 0.80 |
| 2024-05-16 | 89.25 | 87.34 | -1.91 | -2.14 | 5568.00 | 4874.17 | 1.03 |
| 2024-05-15 | 91.08 | 89.25 | -1.85 | -2.03 | 6648.00 | 5903.37 | 1.23 |
| 2024-05-14 | 89.95 | 91.10 | 1.10 | 1.22 | 3325.44 | 3025.70 | 0.61 |
| 2024-05-13 | 89.97 | 90.00 | -0.40 | -0.44 | 4149.44 | 3712.73 | 0.77 |
日K线
周K线
月K线
