恒帅股份(300969)股票信息
| 股票代码 | 300969 |
| 股票名称 | 恒帅股份 |
| 最新价/元 | 84.55 |
| 涨跌额/元 | -13.31 |
| 涨跌幅/% | -13.60 |
| 买入/元 | 84.51 |
| 卖出/元 | 84.55 |
| 昨收/元 | 97.86 |
| 今开/元 | 92.92 |
| 最高/元 | 97.86 |
| 最低/元 | 84.51 |
| 成交量/手 | 52179.40 |
| 成交额/万 | 48016.86 |
| 股净值/元 | 33.42 |
| 市净率 | 5.74 |
| 总市值/万 | 676400.00 |
| 流通值/万 | 180245.45 |
| 换手率/% | 24.48 |
| 入市日期 | 2021-04-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
恒帅股份(300969)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 | 92.92 | 84.55 | -13.31 | -13.60 | 52179.40 | 48016.86 | 24.48 |
| 2024-10-08 | 97.86 | 97.86 | 16.31 | 20.00 | 51769.00 | 48438.28 | 24.28 |
| 2024-09-30 | 71.08 | 81.55 | 13.59 | 20.00 | 45415.32 | 34272.73 | 21.30 |
| 2024-09-27 | 63.48 | 67.96 | 4.29 | 6.74 | 41563.75 | 27478.60 | 19.50 |
| 2024-09-26 | 57.09 | 63.67 | 6.81 | 11.98 | 43344.48 | 26707.65 | 20.33 |
| 2024-09-25 | 56.37 | 56.86 | 0.76 | 1.36 | 22695.77 | 13035.83 | 10.65 |
| 2024-09-24 | 55.00 | 56.10 | 0.85 | 1.54 | 20466.10 | 11262.16 | 9.60 |
| 2024-09-23 | 54.00 | 55.25 | 0.86 | 1.58 | 23714.00 | 12931.29 | 11.12 |
| 2024-09-20 | 52.45 | 54.39 | 2.51 | 4.84 | 22104.45 | 11841.66 | 10.37 |
| 2024-09-19 | 50.61 | 51.88 | 1.75 | 3.49 | 15145.98 | 7774.81 | 7.10 |
| 2024-09-18 | 49.04 | 50.13 | 0.83 | 1.68 | 11715.62 | 5795.29 | 5.50 |
| 2024-09-13 | 52.63 | 49.30 | -3.44 | -6.52 | 21855.60 | 10982.74 | 3.15 |
| 2024-09-12 | 53.39 | 52.74 | -0.65 | -1.22 | 9460.20 | 5052.94 | 1.37 |
| 2024-09-11 | 54.97 | 53.39 | -1.58 | -2.87 | 13711.00 | 7397.27 | 1.98 |
| 2024-09-10 | 54.60 | 54.97 | 0.44 | 0.81 | 7697.00 | 4217.12 | 1.11 |
| 2024-09-09 | 55.20 | 54.53 | -1.03 | -1.85 | 8367.34 | 4579.91 | 1.21 |
| 2024-09-06 | 56.22 | 55.56 | -0.66 | -1.17 | 15849.00 | 8930.70 | 2.29 |
| 2024-09-05 | 57.20 | 56.22 | -2.01 | -3.45 | 18931.85 | 10772.57 | 2.73 |
| 2024-09-04 | 58.30 | 58.23 | -0.51 | -0.87 | 7036.69 | 4100.87 | 1.02 |
| 2024-09-03 | 57.61 | 58.74 | 1.44 | 2.51 | 10666.00 | 6236.95 | 1.54 |
| 2024-09-02 | 60.07 | 57.30 | -3.20 | -5.29 | 13380.37 | 7851.01 | 1.93 |
| 2024-08-30 | 59.39 | 60.50 | 1.10 | 1.85 | 15246.08 | 9255.75 | 2.20 |
| 2024-08-29 | 61.61 | 59.40 | -4.10 | -6.46 | 22907.11 | 13425.85 | 3.31 |
| 2024-08-28 | 62.32 | 63.50 | 0.60 | 0.95 | 5222.00 | 3288.52 | 0.75 |
| 2024-08-27 | 62.62 | 62.90 | 0.09 | 0.14 | 4899.00 | 3068.58 | 0.71 |
| 2024-08-26 | 62.67 | 62.81 | 0.14 | 0.22 | 4867.00 | 3054.87 | 0.70 |
| 2024-08-23 | 61.61 | 62.67 | 0.87 | 1.41 | 4675.00 | 2907.84 | 0.67 |
| 2024-08-22 | 62.69 | 61.80 | -0.89 | -1.42 | 5993.00 | 3743.00 | 0.87 |
| 2024-08-21 | 61.91 | 62.69 | 0.49 | 0.79 | 5096.90 | 3184.88 | 0.74 |
| 2024-08-20 | 63.00 | 62.20 | -1.08 | -1.71 | 7677.28 | 4784.03 | 1.11 |
| 2024-08-19 | 65.02 | 63.28 | -1.74 | -2.68 | 9372.29 | 6012.60 | 1.35 |
| 2024-08-16 | 65.45 | 65.02 | -0.23 | -0.35 | 7221.00 | 4730.51 | 1.04 |
| 2024-08-15 | 63.62 | 65.25 | 1.20 | 1.87 | 11155.29 | 7207.05 | 1.61 |
| 2024-08-14 | 64.80 | 64.05 | -0.75 | -1.16 | 9839.00 | 6374.22 | 1.42 |
| 2024-08-13 | 64.20 | 64.80 | 0.62 | 0.97 | 6196.00 | 3981.66 | 0.89 |
| 2024-08-12 | 64.52 | 64.18 | -0.37 | -0.57 | 4353.00 | 2792.35 | 0.63 |
| 2024-08-09 | 65.56 | 64.55 | -0.70 | -1.07 | 6511.00 | 4251.74 | 0.94 |
| 2024-08-08 | 65.30 | 65.25 | -0.54 | -0.82 | 8961.00 | 5789.62 | 1.29 |
| 2024-08-07 | 67.21 | 65.79 | -1.42 | -2.11 | 10476.41 | 6964.48 | 1.51 |
| 2024-08-06 | 68.00 | 67.21 | 0.25 | 0.37 | 7752.00 | 5212.60 | 1.12 |
| 2024-08-05 | 68.52 | 66.96 | -3.03 | -4.33 | 10241.28 | 6993.61 | 1.48 |
| 2024-08-02 | 71.27 | 69.99 | -1.80 | -2.51 | 12143.00 | 8631.00 | 1.75 |
| 2024-08-01 | 72.39 | 71.79 | -0.99 | -1.36 | 13198.00 | 9448.02 | 1.90 |
| 2024-07-31 | 68.62 | 72.78 | 4.16 | 6.06 | 18391.99 | 13070.77 | 2.65 |
| 2024-07-30 | 67.98 | 68.62 | 0.26 | 0.38 | 11030.05 | 7489.64 | 1.59 |
| 2024-07-29 | 69.72 | 68.36 | -1.24 | -1.78 | 11092.00 | 7600.04 | 1.60 |
| 2024-07-26 | 68.75 | 69.60 | 0.50 | 0.72 | 10380.96 | 7256.27 | 1.50 |
| 2024-07-25 | 68.01 | 69.10 | -0.12 | -0.17 | 13108.42 | 8992.59 | 1.89 |
| 2024-07-24 | 72.69 | 69.22 | -4.49 | -6.09 | 22652.00 | 16025.45 | 3.27 |
| 2024-07-23 | 74.81 | 73.71 | -1.28 | -1.71 | 21621.13 | 16245.45 | 3.12 |
| 2024-07-22 | 73.02 | 74.99 | 1.19 | 1.61 | 21705.00 | 16206.97 | 3.13 |
| 2024-07-19 | 74.90 | 73.80 | 0.30 | 0.41 | 20491.00 | 15394.46 | 2.96 |
| 2024-07-18 | 74.53 | 73.50 | -1.75 | -2.33 | 16765.00 | 12361.28 | 2.42 |
| 2024-07-17 | 78.56 | 75.25 | -3.05 | -3.90 | 24592.67 | 18630.04 | 3.55 |
| 2024-07-16 | 79.20 | 78.30 | -0.90 | -1.14 | 33255.00 | 26679.35 | 4.80 |
| 2024-07-15 | 80.00 | 79.20 | 1.46 | 1.88 | 36928.00 | 29410.73 | 5.33 |
| 2024-07-12 | 73.30 | 77.74 | 3.98 | 5.40 | 41126.92 | 30951.77 | 5.94 |
| 2024-07-11 | 69.84 | 73.76 | 7.91 | 12.01 | 36089.45 | 26240.12 | 5.21 |
| 2024-07-10 | 62.90 | 65.85 | 2.93 | 4.66 | 24764.90 | 16342.55 | 3.57 |
| 2024-07-09 | 61.90 | 62.92 | 1.22 | 1.98 | 12276.00 | 7673.47 | 1.77 |
| 2024-07-08 | 63.80 | 61.70 | -2.47 | -3.85 | 9758.31 | 6081.91 | 1.41 |
| 2024-07-05 | 64.88 | 64.17 | -0.94 | -1.44 | 8615.00 | 5512.51 | 1.24 |
| 2024-07-04 | 65.68 | 65.11 | -0.46 | -0.70 | 7847.00 | 5202.84 | 1.13 |
| 2024-07-03 | 67.98 | 65.57 | -2.33 | -3.43 | 8279.35 | 5509.38 | 1.20 |
| 2024-07-02 | 70.08 | 67.90 | -2.18 | -3.11 | 10607.45 | 7278.37 | 1.53 |
| 2024-07-01 | 69.13 | 70.08 | 0.95 | 1.37 | 8333.00 | 5766.25 | 1.20 |
| 2024-06-28 | 69.94 | 69.13 | -0.79 | -1.13 | 9036.46 | 6340.34 | 1.30 |
| 2024-06-27 | 73.20 | 69.92 | -3.50 | -4.77 | 9125.59 | 6489.51 | 1.32 |
| 2024-06-26 | 72.39 | 73.42 | 0.86 | 1.19 | 10362.00 | 7492.15 | 1.50 |
| 2024-06-25 | 74.25 | 72.56 | -1.34 | -1.81 | 11234.17 | 8191.44 | 1.62 |
| 2024-06-24 | 79.13 | 73.90 | -5.38 | -6.79 | 8067.31 | 6124.33 | 1.16 |
| 2024-06-21 | 78.01 | 79.28 | 0.28 | 0.35 | 4787.00 | 3789.33 | 0.69 |
| 2024-06-20 | 80.56 | 79.00 | -2.01 | -2.48 | 4430.75 | 3544.27 | 0.64 |
| 2024-06-19 | 83.60 | 81.01 | -2.60 | -3.11 | 4924.00 | 4037.25 | 0.71 |
| 2024-06-18 | 81.96 | 83.61 | 1.62 | 1.98 | 5794.75 | 4822.95 | 0.84 |
| 2024-06-17 | 80.02 | 81.99 | 1.64 | 2.04 | 7241.80 | 5889.04 | 1.05 |
| 2024-06-14 | 82.00 | 80.35 | -1.35 | -1.65 | 4965.80 | 4010.55 | 0.72 |
| 2024-06-13 | 81.83 | 81.70 | -0.30 | -0.37 | 5808.00 | 4744.81 | 0.84 |
| 2024-06-12 | 80.00 | 82.00 | 0.88 | 1.09 | 5346.00 | 4400.95 | 0.77 |
| 2024-06-11 | 78.49 | 81.12 | 2.59 | 3.30 | 7333.00 | 5856.45 | 1.06 |
| 2024-06-07 | 78.90 | 78.53 | 0.13 | 0.17 | 5694.00 | 4470.63 | 0.82 |
| 2024-06-06 | 81.50 | 78.40 | -3.10 | -3.80 | 9415.00 | 7459.72 | 1.36 |
| 2024-06-05 | 82.86 | 81.50 | -0.87 | -1.06 | 6491.21 | 5379.06 | 0.94 |
| 2024-06-04 | 83.47 | 82.37 | -2.03 | -2.41 | 8801.00 | 7317.98 | 1.27 |
| 2024-06-03 | 84.88 | 84.40 | 0.44 | 0.52 | 7936.44 | 6762.24 | 1.15 |
| 2024-05-31 | 83.99 | 83.96 | 0.48 | 0.58 | 5767.75 | 4886.18 | 0.83 |
| 2024-05-30 | 83.01 | 83.48 | 0.15 | 0.18 | 4093.50 | 3429.84 | 0.59 |
| 2024-05-29 | 82.00 | 83.33 | 0.76 | 0.92 | 5065.00 | 4206.52 | 0.73 |
| 2024-05-28 | 81.53 | 82.57 | 0.16 | 0.19 | 4654.29 | 3837.44 | 0.67 |
| 2024-05-27 | 82.58 | 82.81 | 0.18 | 0.22 | 6376.00 | 5199.44 | 0.92 |
| 2024-05-24 | 84.01 | 82.63 | -2.65 | -3.11 | 5420.00 | 4527.78 | 0.78 |
| 2024-05-23 | 86.19 | 85.28 | -1.72 | -1.98 | 4399.31 | 3769.24 | 0.63 |
| 2024-05-22 | 85.51 | 87.00 | 1.00 | 1.16 | 3423.00 | 2969.56 | 0.49 |
| 2024-05-21 | 86.35 | 86.00 | -0.33 | -0.38 | 3623.00 | 3111.09 | 0.52 |
| 2024-05-20 | 87.61 | 86.33 | -1.31 | -1.50 | 6063.00 | 5246.08 | 0.88 |
| 2024-05-17 | 87.60 | 87.64 | -0.13 | -0.15 | 3900.00 | 3417.54 | 0.56 |
| 2024-05-16 | 88.34 | 87.77 | -0.63 | -0.71 | 4269.00 | 3767.51 | 0.62 |
| 2024-05-15 | 87.63 | 88.40 | 0.65 | 0.74 | 5690.00 | 5026.30 | 0.82 |
| 2024-05-14 | 88.21 | 87.75 | -0.50 | -0.57 | 5275.89 | 4640.25 | 0.76 |
| 2024-05-13 | 88.20 | 88.25 | -1.40 | -1.56 | 6954.00 | 6175.37 | 1.00 |
日K线
周K线
月K线
