恒而达(300946)股票信息
| 股票代码 | 300946 |
| 股票名称 | 恒而达 |
| 最新价/元 | 27.37 |
| 涨跌额/元 | -4.11 |
| 涨跌幅/% | -13.06 |
| 买入/元 | 27.35 |
| 卖出/元 | 27.37 |
| 昨收/元 | 31.48 |
| 今开/元 | 29.06 |
| 最高/元 | 30.16 |
| 最低/元 | 27.33 |
| 成交量/手 | 30206.38 |
| 成交额/万 | 8690.74 |
| 股净值/元 | 37.49 |
| 市净率 | 2.86 |
| 总市值/万 | 328456.42 |
| 流通值/万 | 155902.26 |
| 换手率/% | 5.30 |
| 入市日期 | 2021-02-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
恒而达(300946)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 | 29.06 | 27.37 | -4.11 | -13.06 | 30206.38 | 8690.74 | 5.30 |
| 2024-10-08 | 33.06 | 31.48 | 3.44 | 12.27 | 47102.82 | 14638.86 | 8.27 |
| 2024-09-30 | 26.00 | 28.04 | 3.28 | 13.25 | 41891.31 | 11221.67 | 7.35 |
| 2024-09-27 | 23.38 | 24.76 | 1.52 | 6.54 | 23303.13 | 5650.57 | 4.09 |
| 2024-09-26 | 22.59 | 23.24 | 0.64 | 2.83 | 11752.73 | 2695.98 | 2.06 |
| 2024-09-25 | 22.73 | 22.60 | 0.10 | 0.44 | 11429.80 | 2616.25 | 2.01 |
| 2024-09-24 | 21.72 | 22.50 | 0.58 | 2.65 | 8921.00 | 1989.54 | 1.57 |
| 2024-09-23 | 22.04 | 21.92 | -0.12 | -0.54 | 3852.20 | 843.29 | 0.68 |
| 2024-09-20 | 22.30 | 22.04 | -0.21 | -0.94 | 4101.00 | 901.76 | 0.72 |
| 2024-09-19 | 22.00 | 22.25 | 0.23 | 1.05 | 5459.00 | 1215.63 | 0.96 |
| 2024-09-18 | 21.86 | 22.02 | 0.17 | 0.78 | 4529.62 | 988.12 | 0.80 |
| 2024-09-13 | 22.25 | 21.85 | -0.41 | -1.84 | 5202.40 | 1145.42 | 0.91 |
| 2024-09-12 | 22.46 | 22.26 | -0.27 | -1.20 | 4802.22 | 1078.61 | 0.84 |
| 2024-09-11 | 22.44 | 22.53 | -0.20 | -0.88 | 3631.00 | 820.53 | 0.64 |
| 2024-09-10 | 22.49 | 22.73 | 0.31 | 1.38 | 3580.40 | 805.61 | 0.63 |
| 2024-09-09 | 22.19 | 22.42 | -0.03 | -0.13 | 4971.60 | 1112.84 | 0.87 |
| 2024-09-06 | 23.22 | 22.45 | -0.45 | -1.97 | 6064.00 | 1378.60 | 1.06 |
| 2024-09-05 | 22.68 | 22.90 | 0.16 | 0.70 | 4266.53 | 975.00 | 0.75 |
| 2024-09-04 | 22.74 | 22.74 | -0.15 | -0.66 | 5101.60 | 1163.29 | 0.90 |
| 2024-09-03 | 22.57 | 22.89 | 0.19 | 0.84 | 5222.00 | 1197.83 | 0.92 |
| 2024-09-02 | 23.36 | 22.70 | -0.80 | -3.40 | 7247.40 | 1674.71 | 1.27 |
| 2024-08-30 | 23.13 | 23.50 | 0.41 | 1.78 | 12102.12 | 2832.97 | 2.12 |
| 2024-08-29 | 22.50 | 23.09 | 0.43 | 1.90 | 6871.52 | 1582.07 | 1.21 |
| 2024-08-28 | 22.17 | 22.66 | 0.34 | 1.52 | 6628.00 | 1497.98 | 1.16 |
| 2024-08-27 | 22.99 | 22.32 | -0.67 | -2.91 | 4796.40 | 1078.29 | 0.84 |
| 2024-08-26 | 22.66 | 22.99 | 0.39 | 1.73 | 5005.80 | 1143.87 | 0.88 |
| 2024-08-23 | 22.66 | 22.60 | -0.07 | -0.31 | 6834.00 | 1537.95 | 1.20 |
| 2024-08-22 | 23.13 | 22.67 | -0.38 | -1.65 | 7242.20 | 1656.22 | 1.27 |
| 2024-08-21 | 22.96 | 23.05 | -0.04 | -0.17 | 4650.00 | 1076.76 | 0.82 |
| 2024-08-20 | 23.36 | 23.09 | -0.19 | -0.82 | 4822.60 | 1114.89 | 0.85 |
| 2024-08-19 | 23.65 | 23.28 | -0.42 | -1.77 | 8495.00 | 1995.28 | 1.49 |
| 2024-08-16 | 23.75 | 23.70 | -0.14 | -0.59 | 7139.80 | 1703.56 | 1.25 |
| 2024-08-15 | 23.80 | 23.84 | -0.08 | -0.33 | 8653.80 | 2071.10 | 1.52 |
| 2024-08-14 | 23.96 | 23.92 | -0.04 | -0.17 | 4686.60 | 1123.02 | 0.82 |
| 2024-08-13 | 23.57 | 23.96 | 0.39 | 1.66 | 5636.00 | 1339.15 | 0.99 |
| 2024-08-12 | 24.09 | 23.57 | -0.63 | -2.60 | 10590.66 | 2507.15 | 1.86 |
| 2024-08-09 | 25.00 | 24.20 | -0.94 | -3.74 | 15723.40 | 3870.19 | 2.76 |
| 2024-08-08 | 24.26 | 25.14 | 0.65 | 2.65 | 24640.40 | 6066.25 | 4.33 |
| 2024-08-07 | 24.25 | 24.49 | 0.21 | 0.87 | 11650.80 | 2859.34 | 2.05 |
| 2024-08-06 | 24.75 | 24.28 | 0.18 | 0.75 | 11038.40 | 2681.26 | 1.94 |
| 2024-08-05 | 25.20 | 24.10 | -1.44 | -5.64 | 21054.80 | 5188.40 | 3.70 |
| 2024-08-02 | 26.07 | 25.54 | -0.84 | -3.18 | 16737.80 | 4323.83 | 2.94 |
| 2024-08-01 | 26.58 | 26.38 | 0.06 | 0.23 | 23611.06 | 6238.13 | 4.15 |
| 2024-07-31 | 25.22 | 26.32 | 1.10 | 4.36 | 26431.80 | 6862.50 | 4.64 |
| 2024-07-30 | 25.51 | 25.22 | -0.75 | -2.89 | 19864.56 | 5035.07 | 3.49 |
| 2024-07-29 | 26.45 | 25.97 | -0.48 | -1.82 | 27609.60 | 7223.69 | 4.85 |
| 2024-07-26 | 25.33 | 26.45 | 1.18 | 4.67 | 37077.56 | 9661.13 | 6.51 |
| 2024-07-25 | 24.65 | 25.27 | 0.05 | 0.20 | 13959.60 | 3535.38 | 2.45 |
| 2024-07-24 | 24.60 | 25.22 | 0.02 | 0.08 | 12854.40 | 3234.72 | 2.26 |
| 2024-07-23 | 25.65 | 25.20 | -0.94 | -3.60 | 19898.60 | 5073.57 | 3.49 |
| 2024-07-22 | 25.50 | 26.14 | 0.46 | 1.79 | 23576.00 | 6098.00 | 4.14 |
| 2024-07-19 | 25.31 | 25.68 | -0.52 | -1.99 | 37225.00 | 9592.16 | 6.54 |
| 2024-07-18 | 24.46 | 26.20 | 1.23 | 4.93 | 44267.55 | 11143.10 | 7.77 |
| 2024-07-17 | 24.00 | 24.97 | 0.78 | 3.22 | 32448.94 | 7976.51 | 5.70 |
| 2024-07-16 | 23.68 | 24.19 | 0.20 | 0.83 | 18709.60 | 4462.01 | 3.28 |
| 2024-07-15 | 25.57 | 23.99 | -1.91 | -7.38 | 35716.11 | 8757.22 | 6.27 |
| 2024-07-12 | 26.60 | 25.90 | -1.00 | -3.72 | 26232.10 | 6843.45 | 4.61 |
| 2024-07-11 | 26.85 | 26.90 | 0.58 | 2.20 | 32661.20 | 8737.84 | 5.73 |
| 2024-07-10 | 26.70 | 26.32 | -1.06 | -3.87 | 41207.82 | 10969.00 | 7.23 |
| 2024-07-09 | 25.77 | 27.38 | 1.52 | 5.88 | 54116.82 | 14512.70 | 9.50 |
| 2024-07-08 | 25.45 | 25.86 | 0.01 | 0.04 | 23522.41 | 6009.47 | 4.13 |
| 2024-07-05 | 26.20 | 25.85 | -0.85 | -3.18 | 32164.19 | 8232.15 | 5.65 |
| 2024-07-04 | 26.07 | 26.70 | 0.61 | 2.34 | 43036.78 | 11296.73 | 7.56 |
| 2024-07-03 | 26.66 | 26.09 | -1.11 | -4.08 | 45164.59 | 12122.66 | 7.93 |
| 2024-07-02 | 27.06 | 27.20 | -0.68 | -2.44 | 52582.15 | 14163.89 | 9.23 |
| 2024-07-01 | 26.11 | 27.88 | 1.24 | 4.66 | 74576.99 | 19960.37 | 13.09 |
| 2024-06-28 | 25.89 | 26.64 | -0.81 | -2.95 | 75209.85 | 19831.50 | 13.20 |
| 2024-06-27 | 26.32 | 27.45 | 0.98 | 3.70 | 91313.63 | 25717.87 | 16.03 |
| 2024-06-26 | 29.00 | 26.47 | 0.85 | 3.32 | 89929.31 | 24895.77 | 15.79 |
| 2024-06-25 | 22.99 | 25.62 | 4.27 | 20.00 | 31662.84 | 8004.64 | 5.56 |
| 2024-06-24 | 22.46 | 21.35 | -1.07 | -4.77 | 8444.80 | 1833.80 | 1.48 |
| 2024-06-21 | 22.77 | 22.42 | -0.45 | -1.97 | 4920.20 | 1108.57 | 0.86 |
| 2024-06-20 | 23.38 | 22.87 | -0.51 | -2.18 | 6648.16 | 1533.49 | 1.17 |
| 2024-06-19 | 23.68 | 23.38 | -0.18 | -0.76 | 5031.00 | 1180.39 | 0.88 |
| 2024-06-18 | 22.91 | 23.56 | 0.65 | 2.84 | 8461.96 | 1980.54 | 1.49 |
| 2024-06-17 | 22.50 | 22.91 | -0.06 | -0.26 | 4356.40 | 997.25 | 0.76 |
| 2024-06-14 | 23.38 | 22.97 | -0.25 | -1.08 | 6510.20 | 1491.21 | 1.14 |
| 2024-06-13 | 23.11 | 23.22 | 0.13 | 0.56 | 6975.93 | 1618.99 | 1.22 |
| 2024-06-12 | 22.86 | 23.09 | 0.19 | 0.83 | 8198.60 | 1899.91 | 1.44 |
| 2024-06-11 | 22.27 | 22.90 | 0.63 | 2.83 | 6814.40 | 1528.84 | 1.20 |
| 2024-06-07 | 22.15 | 22.27 | 0.46 | 2.11 | 6302.00 | 1401.06 | 1.11 |
| 2024-06-06 | 22.88 | 21.81 | -1.06 | -4.64 | 14153.60 | 3133.21 | 2.48 |
| 2024-06-05 | 23.47 | 22.87 | -0.83 | -3.50 | 8839.50 | 2052.38 | 1.55 |
| 2024-06-04 | 24.08 | 23.70 | -0.44 | -1.82 | 10741.20 | 2542.27 | 1.89 |
| 2024-06-03 | 24.69 | 24.14 | -0.54 | -2.19 | 8798.80 | 2142.54 | 1.54 |
| 2024-05-31 | 23.96 | 24.68 | 0.60 | 2.49 | 9239.49 | 2272.53 | 1.62 |
| 2024-05-30 | 24.34 | 24.08 | -0.04 | -0.17 | 6773.01 | 1631.79 | 1.19 |
| 2024-05-29 | 23.85 | 24.12 | 0.20 | 0.84 | 4886.41 | 1179.03 | 0.86 |
| 2024-05-28 | 24.19 | 23.92 | -0.29 | -1.20 | 4885.73 | 1178.26 | 0.86 |
| 2024-05-27 | 24.03 | 24.21 | 0.20 | 0.83 | 5971.80 | 1427.86 | 1.05 |
| 2024-05-24 | 23.88 | 24.01 | -0.05 | -0.21 | 5724.60 | 1376.25 | 1.01 |
| 2024-05-23 | 24.88 | 24.06 | -0.71 | -2.87 | 9175.00 | 2223.35 | 1.61 |
| 2024-05-22 | 24.95 | 25.00 | 0.21 | 0.85 | 6375.01 | 1582.90 | 1.12 |
| 2024-05-21 | 25.14 | 24.79 | -0.33 | -1.31 | 6712.54 | 1662.84 | 1.18 |
| 2024-05-20 | 25.37 | 25.12 | 0.10 | 0.40 | 9602.58 | 2413.52 | 1.69 |
| 2024-05-17 | 24.48 | 25.02 | 0.48 | 1.96 | 6581.47 | 1626.87 | 1.16 |
| 2024-05-16 | 24.36 | 24.54 | 0.19 | 0.78 | 6870.95 | 1702.21 | 1.21 |
| 2024-05-15 | 25.00 | 24.35 | -0.55 | -2.21 | 7492.97 | 1843.59 | 1.32 |
| 2024-05-14 | 24.38 | 24.90 | 0.56 | 2.30 | 6925.60 | 1724.10 | 1.22 |
| 2024-05-13 | 25.00 | 24.34 | -0.88 | -3.49 | 9883.80 | 2417.14 | 1.74 |
日K线
周K线
月K线
