大宏立(300865)股票信息
| 股票代码 | 300865 |
| 股票名称 | 大宏立 |
| 最新价/元 | 16.68 |
| 涨跌额/元 | -2.84 |
| 涨跌幅/% | -14.55 |
| 买入/元 | 16.67 |
| 卖出/元 | 16.68 |
| 昨收/元 | 19.52 |
| 今开/元 | 19.06 |
| 最高/元 | 19.16 |
| 最低/元 | 16.68 |
| 成交量/手 | 42993.50 |
| 成交额/万 | 7716.98 |
| 股净值/元 | -48.07 |
| 市净率 | 1.83 |
| 总市值/万 | 159594.24 |
| 流通值/万 | 113004.25 |
| 换手率/% | 6.35 |
| 入市日期 | 2020-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
大宏立(300865)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 | 19.06 | 16.68 | -2.84 | -14.55 | 42993.50 | 7716.98 | 6.35 |
| 2024-10-08 | 19.80 | 19.52 | 2.68 | 15.91 | 62916.65 | 11803.22 | 9.29 |
| 2024-09-30 | 15.77 | 16.84 | 1.96 | 13.17 | 42891.65 | 6882.33 | 6.33 |
| 2024-09-27 | 14.76 | 14.88 | 0.58 | 4.06 | 22442.00 | 3304.96 | 3.31 |
| 2024-09-26 | 14.02 | 14.30 | 0.27 | 1.92 | 14230.65 | 2023.69 | 2.10 |
| 2024-09-25 | 14.14 | 14.03 | 0.20 | 1.45 | 15129.00 | 2137.97 | 2.23 |
| 2024-09-24 | 13.52 | 13.83 | 0.37 | 2.75 | 14067.00 | 1927.58 | 2.08 |
| 2024-09-23 | 13.39 | 13.46 | 0.08 | 0.60 | 9186.00 | 1231.22 | 1.36 |
| 2024-09-20 | 13.52 | 13.38 | -0.21 | -1.55 | 10834.00 | 1459.68 | 1.60 |
| 2024-09-19 | 13.19 | 13.59 | 0.50 | 3.82 | 12237.00 | 1645.50 | 1.81 |
| 2024-09-18 | 13.35 | 13.09 | -0.22 | -1.65 | 11659.00 | 1523.14 | 1.72 |
| 2024-09-13 | 13.62 | 13.31 | -0.31 | -2.28 | 9738.00 | 1312.03 | 1.44 |
| 2024-09-12 | 13.85 | 13.62 | -0.23 | -1.66 | 8917.00 | 1228.59 | 1.32 |
| 2024-09-11 | 13.78 | 13.85 | 0.07 | 0.51 | 8749.00 | 1210.98 | 1.29 |
| 2024-09-10 | 13.69 | 13.78 | 0.16 | 1.18 | 11805.24 | 1616.60 | 1.74 |
| 2024-09-09 | 13.56 | 13.62 | 0.00 | 0.00 | 10450.00 | 1424.31 | 1.54 |
| 2024-09-06 | 13.85 | 13.62 | -0.21 | -1.52 | 15300.00 | 2116.81 | 2.26 |
| 2024-09-05 | 13.70 | 13.83 | 0.19 | 1.39 | 11620.01 | 1605.59 | 1.72 |
| 2024-09-04 | 13.80 | 13.64 | -0.24 | -1.73 | 11725.01 | 1606.32 | 1.73 |
| 2024-09-03 | 13.83 | 13.88 | 0.11 | 0.80 | 14602.01 | 2034.92 | 2.16 |
| 2024-09-02 | 14.18 | 13.77 | -0.35 | -2.48 | 18358.00 | 2568.28 | 2.71 |
| 2024-08-30 | 14.20 | 14.12 | -0.12 | -0.84 | 27210.90 | 3878.31 | 4.02 |
| 2024-08-29 | 13.88 | 14.24 | -0.01 | -0.07 | 15614.45 | 2208.60 | 2.30 |
| 2024-08-28 | 14.51 | 14.25 | -0.04 | -0.28 | 25520.45 | 3614.81 | 3.77 |
| 2024-08-27 | 13.98 | 14.29 | 0.11 | 0.78 | 24519.00 | 3451.73 | 3.62 |
| 2024-08-26 | 14.05 | 14.18 | 0.06 | 0.43 | 32669.01 | 4635.73 | 4.82 |
| 2024-08-23 | 13.95 | 14.12 | 0.87 | 6.57 | 33231.70 | 4590.99 | 4.91 |
| 2024-08-22 | 13.47 | 13.25 | -0.29 | -2.14 | 19717.90 | 2632.38 | 2.92 |
| 2024-08-21 | 13.20 | 13.54 | -0.02 | -0.15 | 20229.29 | 2721.20 | 3.00 |
| 2024-08-20 | 14.59 | 13.56 | -1.10 | -7.50 | 38926.00 | 5480.80 | 5.77 |
| 2024-08-19 | 14.21 | 14.66 | 0.25 | 1.74 | 37694.93 | 5455.08 | 5.59 |
| 2024-08-16 | 15.11 | 14.41 | -1.05 | -6.79 | 54118.45 | 7955.07 | 8.02 |
| 2024-08-15 | 15.75 | 15.46 | -1.04 | -6.30 | 73647.84 | 11460.16 | 10.91 |
| 2024-08-14 | 18.58 | 16.50 | -0.66 | -3.85 | 104977.29 | 18196.49 | 15.56 |
| 2024-08-13 | 14.43 | 17.16 | 2.86 | 20.00 | 72695.84 | 11475.67 | 10.77 |
| 2024-08-12 | 14.36 | 14.30 | -0.08 | -0.56 | 8741.00 | 1244.81 | 1.30 |
| 2024-08-09 | 14.91 | 14.38 | -0.31 | -2.11 | 8664.00 | 1266.22 | 1.28 |
| 2024-08-08 | 15.10 | 14.69 | -0.37 | -2.46 | 7991.00 | 1174.99 | 1.18 |
| 2024-08-07 | 14.93 | 15.06 | 0.13 | 0.87 | 7346.30 | 1119.36 | 1.09 |
| 2024-08-06 | 14.64 | 14.93 | 0.31 | 2.12 | 6613.30 | 983.86 | 0.98 |
| 2024-08-05 | 14.90 | 14.62 | -0.48 | -3.18 | 12745.00 | 1897.38 | 1.89 |
| 2024-08-02 | 16.15 | 15.10 | -0.88 | -5.51 | 20175.00 | 3108.60 | 2.99 |
| 2024-08-01 | 16.28 | 15.98 | -0.35 | -2.14 | 13045.00 | 2117.17 | 1.93 |
| 2024-07-31 | 15.69 | 16.33 | 0.66 | 4.21 | 15449.60 | 2511.67 | 2.29 |
| 2024-07-30 | 15.76 | 15.67 | -0.09 | -0.57 | 6036.80 | 951.28 | 0.89 |
| 2024-07-29 | 16.18 | 15.76 | -0.23 | -1.44 | 5848.00 | 929.82 | 0.87 |
| 2024-07-26 | 16.00 | 15.99 | -0.08 | -0.50 | 5587.00 | 902.42 | 0.83 |
| 2024-07-25 | 15.93 | 16.07 | 0.14 | 0.88 | 8113.00 | 1309.60 | 1.20 |
| 2024-07-24 | 16.36 | 15.93 | -0.60 | -3.63 | 8507.10 | 1375.38 | 1.26 |
| 2024-07-23 | 16.43 | 16.53 | 0.03 | 0.18 | 10048.60 | 1679.46 | 1.49 |
| 2024-07-22 | 16.60 | 16.50 | -0.08 | -0.48 | 7157.00 | 1182.58 | 1.06 |
| 2024-07-19 | 15.73 | 16.58 | 0.87 | 5.54 | 11903.00 | 1939.60 | 1.76 |
| 2024-07-18 | 15.85 | 15.71 | -0.23 | -1.44 | 5653.00 | 881.67 | 0.84 |
| 2024-07-17 | 16.45 | 15.94 | -0.51 | -3.10 | 5060.00 | 814.90 | 0.75 |
| 2024-07-16 | 16.59 | 16.45 | -0.12 | -0.72 | 7159.00 | 1175.20 | 1.06 |
| 2024-07-15 | 16.81 | 16.57 | -0.40 | -2.36 | 8842.00 | 1470.10 | 1.31 |
| 2024-07-12 | 17.10 | 16.97 | -0.32 | -1.85 | 9799.00 | 1673.33 | 1.45 |
| 2024-07-11 | 17.46 | 17.29 | -0.16 | -0.92 | 17995.00 | 3119.95 | 2.67 |
| 2024-07-10 | 16.24 | 17.45 | 1.15 | 7.06 | 24135.00 | 4123.98 | 3.58 |
| 2024-07-09 | 15.38 | 16.30 | 0.92 | 5.98 | 12591.00 | 2005.95 | 1.87 |
| 2024-07-08 | 15.94 | 15.38 | -0.41 | -2.60 | 5275.00 | 816.35 | 0.78 |
| 2024-07-05 | 15.34 | 15.79 | 0.46 | 3.00 | 6832.00 | 1066.69 | 1.01 |
| 2024-07-04 | 16.10 | 15.33 | -0.71 | -4.43 | 7054.00 | 1101.37 | 1.05 |
| 2024-07-03 | 16.60 | 16.04 | -0.56 | -3.37 | 7265.00 | 1172.55 | 1.08 |
| 2024-07-02 | 16.59 | 16.60 | -0.01 | -0.06 | 7085.00 | 1175.00 | 1.05 |
| 2024-07-01 | 16.08 | 16.61 | 0.57 | 3.55 | 12815.00 | 2095.82 | 1.90 |
| 2024-06-28 | 15.85 | 16.04 | 0.27 | 1.71 | 6373.00 | 1024.57 | 0.94 |
| 2024-06-27 | 15.95 | 15.77 | -0.33 | -2.05 | 6984.00 | 1120.06 | 1.04 |
| 2024-06-26 | 15.41 | 16.10 | 0.70 | 4.55 | 9140.00 | 1429.64 | 1.35 |
| 2024-06-25 | 15.08 | 15.40 | 0.43 | 2.87 | 10000.00 | 1541.29 | 1.48 |
| 2024-06-24 | 15.66 | 14.97 | -0.69 | -4.41 | 8791.00 | 1339.77 | 1.30 |
| 2024-06-21 | 15.91 | 15.66 | -0.28 | -1.76 | 8355.05 | 1319.19 | 1.24 |
| 2024-06-20 | 16.59 | 15.94 | -0.75 | -4.49 | 12234.89 | 1988.31 | 1.81 |
| 2024-06-19 | 16.85 | 16.69 | 0.36 | 2.21 | 16573.00 | 2780.51 | 2.46 |
| 2024-06-18 | 16.17 | 16.33 | 0.55 | 3.49 | 13481.00 | 2188.81 | 2.00 |
| 2024-06-17 | 15.73 | 15.78 | 0.05 | 0.32 | 5173.00 | 815.34 | 0.77 |
| 2024-06-14 | 15.79 | 15.73 | -0.06 | -0.38 | 5412.00 | 850.73 | 0.80 |
| 2024-06-13 | 16.16 | 15.79 | -0.21 | -1.31 | 7298.00 | 1158.35 | 1.08 |
| 2024-06-12 | 15.36 | 16.00 | 0.61 | 3.96 | 6680.00 | 1059.27 | 0.99 |
| 2024-06-11 | 15.35 | 15.39 | 0.19 | 1.25 | 8731.00 | 1318.12 | 1.29 |
| 2024-06-07 | 14.80 | 15.20 | 0.45 | 3.05 | 9084.00 | 1385.87 | 1.35 |
| 2024-06-06 | 16.01 | 14.75 | -1.38 | -8.56 | 16099.00 | 2433.15 | 2.39 |
| 2024-06-05 | 16.21 | 16.13 | -0.08 | -0.49 | 6556.00 | 1059.41 | 0.97 |
| 2024-06-04 | 16.57 | 16.21 | -0.36 | -2.17 | 8241.00 | 1324.12 | 1.22 |
| 2024-06-03 | 16.81 | 16.57 | -0.31 | -1.84 | 9630.00 | 1597.31 | 1.43 |
| 2024-05-31 | 17.00 | 16.88 | -0.12 | -0.71 | 7806.00 | 1329.14 | 1.16 |
| 2024-05-30 | 17.36 | 17.00 | -0.36 | -2.07 | 9838.00 | 1690.69 | 1.46 |
| 2024-05-29 | 17.63 | 17.36 | -0.19 | -1.08 | 10700.00 | 1872.64 | 1.59 |
| 2024-05-28 | 17.88 | 17.55 | -0.46 | -2.55 | 11738.00 | 2076.26 | 1.74 |
| 2024-05-27 | 17.36 | 18.01 | 0.52 | 2.97 | 16531.00 | 2937.76 | 2.45 |
| 2024-05-24 | 17.67 | 17.49 | -0.18 | -1.02 | 15498.00 | 2761.50 | 2.30 |
| 2024-05-23 | 18.13 | 17.67 | -0.60 | -3.28 | 15491.00 | 2746.59 | 2.30 |
| 2024-05-22 | 18.20 | 18.27 | -0.04 | -0.22 | 20382.01 | 3711.80 | 3.02 |
| 2024-05-21 | 18.97 | 18.31 | -0.69 | -3.63 | 28734.00 | 5380.84 | 4.26 |
| 2024-05-20 | 17.18 | 19.00 | 1.72 | 9.95 | 48354.90 | 9141.02 | 7.17 |
| 2024-05-17 | 17.51 | 17.28 | -0.36 | -2.04 | 24226.00 | 4204.97 | 3.59 |
| 2024-05-16 | 16.58 | 17.64 | 0.74 | 4.38 | 27004.00 | 4716.05 | 4.00 |
| 2024-05-15 | 16.67 | 16.90 | 0.12 | 0.72 | 34975.00 | 5932.42 | 5.18 |
| 2024-05-14 | 15.36 | 16.78 | 1.30 | 8.40 | 44358.82 | 7157.94 | 6.57 |
| 2024-05-13 | 15.40 | 15.48 | 0.08 | 0.52 | 19558.94 | 3004.04 | 2.90 |
日K线
周K线
月K线
