恒辉安防(300952)股票信息
| 股票代码 | 300952 |
| 股票名称 | 恒辉安防 |
| 最新价/元 | 19.65 |
| 涨跌额/元 | -3.37 |
| 涨跌幅/% | -14.64 |
| 买入/元 | 19.62 |
| 卖出/元 | 19.65 |
| 昨收/元 | 23.02 |
| 今开/元 | 21.81 |
| 最高/元 | 22.02 |
| 最低/元 | 19.65 |
| 成交量/手 | 29522.54 |
| 成交额/万 | 6185.05 |
| 股净值/元 | 26.92 |
| 市净率 | 2.52 |
| 总市值/万 | 285672.59 |
| 流通值/万 | 107785.46 |
| 换手率/% | 5.38 |
| 入市日期 | 2021-03-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
恒辉安防(300952)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 | 21.81 | 19.65 | -3.37 | -14.64 | 29522.54 | 6185.05 | 5.38 |
| 2024-10-08 | 24.98 | 23.02 | 1.44 | 6.67 | 57145.94 | 13115.97 | 10.42 |
| 2024-09-30 | 20.00 | 21.58 | 2.62 | 13.82 | 51826.98 | 10570.57 | 9.45 |
| 2024-09-27 | 17.51 | 18.96 | 1.56 | 8.97 | 35101.00 | 6537.32 | 6.40 |
| 2024-09-26 | 16.83 | 17.40 | 0.57 | 3.39 | 8628.00 | 1474.72 | 1.57 |
| 2024-09-25 | 17.00 | 16.83 | -0.03 | -0.18 | 8742.58 | 1489.53 | 1.59 |
| 2024-09-24 | 16.23 | 16.86 | 0.63 | 3.88 | 16886.32 | 2841.59 | 3.08 |
| 2024-09-23 | 16.40 | 16.23 | -0.17 | -1.04 | 3380.17 | 552.28 | 0.62 |
| 2024-09-20 | 16.56 | 16.40 | -0.06 | -0.37 | 2655.00 | 436.68 | 0.48 |
| 2024-09-19 | 16.21 | 16.46 | 0.35 | 2.17 | 3718.00 | 608.65 | 0.68 |
| 2024-09-18 | 16.11 | 16.11 | -0.11 | -0.68 | 4180.17 | 672.82 | 0.76 |
| 2024-09-13 | 16.40 | 16.22 | -0.24 | -1.46 | 4058.00 | 663.55 | 0.74 |
| 2024-09-12 | 16.51 | 16.46 | -0.14 | -0.84 | 6782.00 | 1119.16 | 1.24 |
| 2024-09-11 | 16.50 | 16.60 | 0.01 | 0.06 | 2835.00 | 469.21 | 0.52 |
| 2024-09-10 | 16.09 | 16.59 | 0.50 | 3.11 | 5248.51 | 855.24 | 0.96 |
| 2024-09-09 | 15.96 | 16.09 | 0.03 | 0.19 | 3000.00 | 479.21 | 0.55 |
| 2024-09-06 | 16.50 | 16.06 | -0.44 | -2.67 | 4461.00 | 719.59 | 0.81 |
| 2024-09-05 | 16.15 | 16.50 | 0.34 | 2.10 | 4768.00 | 783.46 | 0.87 |
| 2024-09-04 | 16.34 | 16.16 | -0.18 | -1.10 | 8393.00 | 1361.80 | 1.53 |
| 2024-09-03 | 16.24 | 16.34 | -0.19 | -1.15 | 4448.00 | 732.39 | 0.81 |
| 2024-09-02 | 16.88 | 16.53 | -0.38 | -2.25 | 6638.58 | 1117.40 | 1.21 |
| 2024-08-30 | 16.98 | 16.91 | -0.08 | -0.47 | 9646.39 | 1633.78 | 1.76 |
| 2024-08-29 | 16.65 | 16.99 | 0.12 | 0.71 | 3910.00 | 662.86 | 0.71 |
| 2024-08-28 | 16.89 | 16.87 | 0.07 | 0.42 | 4259.17 | 720.65 | 0.78 |
| 2024-08-27 | 17.15 | 16.80 | -0.35 | -2.04 | 3148.34 | 530.40 | 0.57 |
| 2024-08-26 | 17.21 | 17.15 | 0.04 | 0.23 | 4723.00 | 810.90 | 0.86 |
| 2024-08-23 | 17.09 | 17.11 | -0.02 | -0.12 | 8930.26 | 1516.66 | 1.63 |
| 2024-08-22 | 16.84 | 17.13 | 0.26 | 1.54 | 12612.59 | 2153.45 | 2.30 |
| 2024-08-21 | 16.56 | 16.87 | -0.72 | -4.09 | 31657.34 | 5203.81 | 5.77 |
| 2024-08-20 | 18.08 | 17.59 | -0.50 | -2.76 | 19713.47 | 3476.80 | 3.59 |
| 2024-08-19 | 18.40 | 18.09 | -0.13 | -0.71 | 17577.00 | 3181.57 | 3.20 |
| 2024-08-16 | 18.33 | 18.22 | -0.12 | -0.65 | 12537.00 | 2288.81 | 2.29 |
| 2024-08-15 | 18.46 | 18.34 | -0.21 | -1.13 | 21238.00 | 3927.19 | 3.87 |
| 2024-08-14 | 17.65 | 18.55 | 0.97 | 5.52 | 22756.88 | 4152.75 | 4.15 |
| 2024-08-13 | 17.38 | 17.58 | 0.23 | 1.33 | 8104.93 | 1417.70 | 1.48 |
| 2024-08-12 | 17.45 | 17.35 | 0.05 | 0.29 | 6301.93 | 1091.27 | 1.15 |
| 2024-08-09 | 17.20 | 17.30 | 0.18 | 1.05 | 8118.00 | 1405.50 | 1.48 |
| 2024-08-08 | 16.97 | 17.12 | 0.13 | 0.77 | 5428.10 | 927.37 | 0.99 |
| 2024-08-07 | 16.96 | 16.99 | 0.14 | 0.83 | 4362.00 | 739.73 | 0.80 |
| 2024-08-06 | 16.38 | 16.85 | 0.49 | 3.00 | 6533.00 | 1101.73 | 1.19 |
| 2024-08-05 | 16.92 | 16.36 | -0.34 | -2.04 | 8701.00 | 1451.54 | 1.59 |
| 2024-08-02 | 16.75 | 16.70 | -0.20 | -1.18 | 5044.00 | 846.32 | 0.92 |
| 2024-08-01 | 16.60 | 16.90 | 0.30 | 1.81 | 9171.00 | 1546.09 | 1.67 |
| 2024-07-31 | 15.79 | 16.60 | 0.85 | 5.40 | 9205.09 | 1497.43 | 1.68 |
| 2024-07-30 | 15.70 | 15.75 | 0.04 | 0.26 | 4739.09 | 743.32 | 0.86 |
| 2024-07-29 | 15.89 | 15.71 | -0.17 | -1.07 | 4128.00 | 649.12 | 0.75 |
| 2024-07-26 | 15.79 | 15.88 | 0.43 | 2.78 | 6572.00 | 1037.96 | 1.20 |
| 2024-07-25 | 15.45 | 15.45 | 0.00 | 0.00 | 6646.00 | 1025.35 | 1.21 |
| 2024-07-24 | 15.85 | 15.45 | -0.41 | -2.59 | 7465.00 | 1160.97 | 1.36 |
| 2024-07-23 | 16.38 | 15.86 | -0.44 | -2.70 | 6111.00 | 985.56 | 1.11 |
| 2024-07-22 | 16.30 | 16.30 | 0.00 | 0.00 | 4427.00 | 720.78 | 0.81 |
| 2024-07-19 | 16.05 | 16.30 | 0.36 | 2.26 | 10917.42 | 1770.50 | 1.99 |
| 2024-07-18 | 16.36 | 15.94 | -0.32 | -1.97 | 8582.42 | 1371.93 | 1.56 |
| 2024-07-17 | 16.67 | 16.26 | -0.41 | -2.46 | 7640.00 | 1247.74 | 1.39 |
| 2024-07-16 | 16.42 | 16.67 | 0.11 | 0.66 | 5749.00 | 955.66 | 1.05 |
| 2024-07-15 | 16.71 | 16.56 | -0.15 | -0.90 | 4607.00 | 760.54 | 0.84 |
| 2024-07-12 | 16.98 | 16.71 | -0.30 | -1.76 | 6320.00 | 1062.88 | 1.15 |
| 2024-07-11 | 16.76 | 17.01 | 0.59 | 3.59 | 9581.00 | 1611.17 | 1.75 |
| 2024-07-10 | 16.60 | 16.42 | -0.28 | -1.68 | 4884.00 | 807.16 | 0.89 |
| 2024-07-09 | 16.40 | 16.70 | 0.45 | 2.77 | 11007.00 | 1794.97 | 2.01 |
| 2024-07-08 | 16.85 | 16.25 | -0.50 | -2.99 | 12529.00 | 2043.84 | 2.28 |
| 2024-07-05 | 16.45 | 16.75 | 0.30 | 1.82 | 7483.00 | 1237.96 | 1.36 |
| 2024-07-04 | 17.26 | 16.45 | -0.77 | -4.47 | 10781.39 | 1801.16 | 1.97 |
| 2024-07-03 | 17.66 | 17.22 | -0.39 | -2.22 | 6869.00 | 1190.87 | 1.25 |
| 2024-07-02 | 17.32 | 17.61 | 0.32 | 1.85 | 8067.00 | 1415.18 | 1.47 |
| 2024-07-01 | 17.40 | 17.29 | -0.05 | -0.29 | 7086.00 | 1222.85 | 1.29 |
| 2024-06-28 | 17.28 | 17.34 | 0.06 | 0.35 | 6319.00 | 1098.13 | 1.15 |
| 2024-06-27 | 17.44 | 17.28 | -0.17 | -0.97 | 7202.47 | 1258.12 | 1.31 |
| 2024-06-26 | 17.23 | 17.45 | 0.24 | 1.40 | 10530.00 | 1829.16 | 1.92 |
| 2024-06-25 | 16.96 | 17.21 | 0.27 | 1.59 | 7798.00 | 1339.73 | 1.42 |
| 2024-06-24 | 17.91 | 16.94 | -0.99 | -5.52 | 12590.00 | 2159.82 | 2.30 |
| 2024-06-21 | 17.71 | 17.93 | -0.03 | -0.17 | 8183.00 | 1453.21 | 1.49 |
| 2024-06-20 | 18.81 | 17.96 | -0.64 | -3.44 | 13936.66 | 2538.53 | 2.54 |
| 2024-06-19 | 18.59 | 18.60 | 0.17 | 0.92 | 13959.40 | 2585.32 | 2.54 |
| 2024-06-18 | 18.21 | 18.43 | 0.03 | 0.16 | 13836.39 | 2539.50 | 2.52 |
| 2024-06-17 | 17.98 | 18.40 | 0.57 | 3.20 | 20298.00 | 3754.81 | 3.70 |
| 2024-06-14 | 18.18 | 17.83 | -0.48 | -2.62 | 15768.00 | 2813.74 | 2.87 |
| 2024-06-13 | 18.60 | 18.31 | -0.40 | -2.14 | 19464.80 | 3563.94 | 3.55 |
| 2024-06-12 | 18.36 | 18.71 | 0.51 | 2.80 | 20091.00 | 3743.65 | 3.66 |
| 2024-06-11 | 18.16 | 18.20 | -0.05 | -0.27 | 18867.00 | 3378.81 | 3.44 |
| 2024-06-07 | 18.68 | 18.25 | -0.54 | -2.87 | 29450.74 | 5437.88 | 5.37 |
| 2024-06-06 | 20.41 | 18.79 | -1.92 | -9.27 | 62482.03 | 12049.14 | 11.39 |
| 2024-06-05 | 22.01 | 20.71 | -1.74 | -7.75 | 79637.91 | 17022.57 | 14.52 |
| 2024-06-04 | 20.95 | 22.45 | 1.15 | 5.40 | 108127.77 | 24059.78 | 19.71 |
| 2024-06-03 | 20.41 | 21.55 | 0.66 | 3.16 | 69842.40 | 15144.42 | 12.73 |
| 2024-05-31 | 21.10 | 20.89 | 1.35 | 6.91 | 63480.11 | 13090.26 | 11.57 |
| 2024-05-30 | 19.32 | 19.54 | 0.22 | 1.14 | 10674.58 | 2087.43 | 1.95 |
| 2024-05-29 | 19.19 | 19.32 | -0.12 | -0.62 | 6021.00 | 1163.52 | 1.10 |
| 2024-05-28 | 19.54 | 19.44 | -0.11 | -0.56 | 7443.00 | 1463.87 | 1.36 |
| 2024-05-27 | 19.59 | 19.55 | -0.10 | -0.51 | 10233.67 | 1989.99 | 1.87 |
| 2024-05-24 | 19.86 | 19.65 | -0.25 | -1.26 | 8429.00 | 1661.55 | 1.54 |
| 2024-05-23 | 20.56 | 19.90 | -0.74 | -3.59 | 11416.00 | 2291.05 | 2.08 |
| 2024-05-22 | 20.31 | 20.64 | 0.33 | 1.63 | 14189.84 | 2919.15 | 2.59 |
| 2024-05-21 | 20.16 | 20.31 | 0.12 | 0.59 | 9742.84 | 1961.69 | 1.78 |
| 2024-05-20 | 20.40 | 20.19 | -0.23 | -1.13 | 17602.42 | 3526.96 | 3.21 |
| 2024-05-17 | 20.25 | 20.42 | 0.17 | 0.84 | 9014.72 | 1836.15 | 1.64 |
| 2024-05-16 | 20.74 | 20.25 | -0.47 | -2.27 | 16581.00 | 3376.09 | 3.02 |
| 2024-05-15 | 21.91 | 20.72 | -0.98 | -4.52 | 30669.32 | 6495.26 | 5.59 |
| 2024-05-14 | 21.61 | 21.70 | 0.09 | 0.42 | 35895.37 | 7868.95 | 6.54 |
| 2024-05-13 | 20.50 | 21.61 | 1.10 | 5.36 | 49301.11 | 10595.05 | 8.99 |
日K线
周K线
月K线
