利和兴(301013)股票信息
| 股票代码 | 301013 |
| 股票名称 | 利和兴 |
| 最新价/元 | 12.56 |
| 涨跌额/元 | -2.06 |
| 涨跌幅/% | -14.09 |
| 买入/元 | 12.55 |
| 卖出/元 | 12.56 |
| 昨收/元 | 14.62 |
| 今开/元 | 13.50 |
| 最高/元 | 14.10 |
| 最低/元 | 12.55 |
| 成交量/手 | 237840.51 |
| 成交额/万 | 31976.93 |
| 股净值/元 | -78.50 |
| 市净率 | 3.45 |
| 总市值/万 | 293581.28 |
| 流通值/万 | 237687.50 |
| 换手率/% | 12.57 |
| 入市日期 | 2021-06-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
利和兴(301013)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 | 13.50 | 12.56 | -2.06 | -14.09 | 237840.51 | 31976.93 | 12.57 |
| 2024-10-08 | 14.90 | 14.62 | 2.04 | 16.22 | 359570.51 | 50870.79 | 19.00 |
| 2024-09-30 | 11.31 | 12.58 | 1.71 | 15.73 | 284937.26 | 34002.95 | 15.06 |
| 2024-09-27 | 10.29 | 10.87 | 0.68 | 6.67 | 184783.07 | 19707.75 | 9.76 |
| 2024-09-26 | 10.08 | 10.19 | 0.26 | 2.62 | 115709.57 | 11696.86 | 6.11 |
| 2024-09-25 | 9.93 | 9.93 | 0.07 | 0.71 | 108173.00 | 10861.22 | 5.72 |
| 2024-09-24 | 9.70 | 9.86 | 0.14 | 1.44 | 107426.00 | 10436.35 | 5.68 |
| 2024-09-23 | 9.58 | 9.72 | 0.17 | 1.78 | 80381.07 | 7817.74 | 4.25 |
| 2024-09-20 | 9.59 | 9.55 | -0.01 | -0.11 | 59956.00 | 5732.21 | 3.17 |
| 2024-09-19 | 9.41 | 9.56 | 0.22 | 2.36 | 58847.00 | 5578.06 | 3.11 |
| 2024-09-18 | 9.68 | 9.34 | -0.22 | -2.30 | 58654.04 | 5486.95 | 3.10 |
| 2024-09-13 | 9.89 | 9.56 | -0.32 | -3.24 | 68300.99 | 6607.56 | 3.61 |
| 2024-09-12 | 10.06 | 9.88 | -0.16 | -1.59 | 62114.35 | 6200.24 | 3.28 |
| 2024-09-11 | 10.32 | 10.04 | -0.27 | -2.62 | 67661.50 | 6817.15 | 3.58 |
| 2024-09-10 | 10.04 | 10.31 | 0.25 | 2.49 | 98892.50 | 10021.53 | 5.23 |
| 2024-09-09 | 10.42 | 10.06 | -0.19 | -1.85 | 88968.00 | 9063.00 | 4.70 |
| 2024-09-06 | 10.78 | 10.25 | -0.59 | -5.44 | 145862.45 | 15181.74 | 7.71 |
| 2024-09-05 | 10.67 | 10.84 | 0.20 | 1.88 | 158764.84 | 17062.10 | 8.39 |
| 2024-09-04 | 10.80 | 10.64 | -0.41 | -3.71 | 183405.54 | 19397.17 | 9.69 |
| 2024-09-03 | 11.13 | 11.05 | 0.05 | 0.46 | 205227.33 | 22805.87 | 10.84 |
| 2024-09-02 | 11.21 | 11.00 | -0.36 | -3.17 | 218863.98 | 24429.54 | 11.57 |
| 2024-08-30 | 11.59 | 11.36 | 0.01 | 0.09 | 369407.20 | 43042.02 | 19.52 |
| 2024-08-29 | 10.96 | 11.35 | 0.36 | 3.28 | 344755.08 | 38825.01 | 18.22 |
| 2024-08-28 | 10.26 | 10.99 | 0.47 | 4.47 | 248833.92 | 26932.71 | 13.15 |
| 2024-08-27 | 10.77 | 10.52 | -0.40 | -3.66 | 195197.18 | 20681.78 | 10.31 |
| 2024-08-26 | 10.75 | 10.92 | 0.46 | 4.40 | 238509.90 | 25941.00 | 12.60 |
| 2024-08-23 | 9.97 | 10.46 | 0.32 | 3.16 | 185787.98 | 19350.97 | 9.82 |
| 2024-08-22 | 10.16 | 10.14 | -0.09 | -0.88 | 97245.00 | 9973.38 | 5.14 |
| 2024-08-21 | 9.91 | 10.23 | 0.20 | 1.99 | 96809.14 | 9897.04 | 5.12 |
| 2024-08-20 | 10.01 | 10.03 | 0.07 | 0.70 | 97152.50 | 9843.72 | 5.13 |
| 2024-08-19 | 10.21 | 9.96 | -0.42 | -4.05 | 92292.00 | 9318.71 | 4.88 |
| 2024-08-16 | 9.99 | 10.38 | 0.43 | 4.32 | 157141.47 | 16220.71 | 8.30 |
| 2024-08-15 | 9.60 | 9.95 | 0.29 | 3.00 | 86378.00 | 8507.42 | 4.56 |
| 2024-08-14 | 9.51 | 9.66 | 0.21 | 2.22 | 64824.00 | 6255.99 | 3.43 |
| 2024-08-13 | 9.23 | 9.45 | 0.22 | 2.38 | 45530.00 | 4257.87 | 2.41 |
| 2024-08-12 | 9.49 | 9.23 | -0.28 | -2.94 | 48195.99 | 4513.15 | 2.55 |
| 2024-08-09 | 9.39 | 9.51 | 0.24 | 2.59 | 61801.50 | 5866.55 | 3.27 |
| 2024-08-08 | 9.38 | 9.27 | -0.16 | -1.70 | 39078.00 | 3619.45 | 2.06 |
| 2024-08-07 | 9.34 | 9.43 | 0.10 | 1.07 | 45484.99 | 4313.21 | 2.40 |
| 2024-08-06 | 9.31 | 9.33 | 0.19 | 2.08 | 44881.00 | 4194.34 | 2.37 |
| 2024-08-05 | 9.72 | 9.14 | -0.72 | -7.30 | 96553.33 | 9144.82 | 5.10 |
| 2024-08-02 | 10.09 | 9.86 | -0.42 | -4.09 | 61819.00 | 6182.08 | 3.27 |
| 2024-08-01 | 10.37 | 10.28 | -0.05 | -0.48 | 55269.00 | 5702.80 | 2.92 |
| 2024-07-31 | 9.95 | 10.33 | 0.35 | 3.51 | 75431.00 | 7715.34 | 3.99 |
| 2024-07-30 | 10.00 | 9.98 | -0.04 | -0.40 | 45045.58 | 4495.02 | 2.38 |
| 2024-07-29 | 9.92 | 10.02 | 0.10 | 1.01 | 56318.50 | 5651.55 | 2.98 |
| 2024-07-26 | 9.68 | 9.92 | 0.26 | 2.69 | 57312.00 | 5623.10 | 3.03 |
| 2024-07-25 | 9.80 | 9.66 | 0.00 | 0.00 | 71705.50 | 6968.28 | 3.79 |
| 2024-07-24 | 9.75 | 9.66 | -0.09 | -0.92 | 71040.50 | 6924.36 | 3.75 |
| 2024-07-23 | 10.19 | 9.75 | -0.44 | -4.32 | 50161.00 | 5016.14 | 2.65 |
| 2024-07-22 | 10.10 | 10.19 | 0.11 | 1.09 | 53792.50 | 5466.60 | 2.84 |
| 2024-07-19 | 9.82 | 10.08 | 0.26 | 2.65 | 60631.50 | 6070.21 | 3.20 |
| 2024-07-18 | 10.00 | 9.82 | -0.32 | -3.16 | 88908.00 | 8700.85 | 4.70 |
| 2024-07-17 | 10.51 | 10.14 | -0.39 | -3.70 | 63754.50 | 6571.78 | 3.37 |
| 2024-07-16 | 10.18 | 10.53 | 0.20 | 1.94 | 59355.00 | 6187.94 | 3.14 |
| 2024-07-15 | 10.61 | 10.33 | -0.37 | -3.46 | 58317.50 | 6061.49 | 3.08 |
| 2024-07-12 | 10.91 | 10.70 | -0.25 | -2.28 | 89067.50 | 9523.71 | 4.71 |
| 2024-07-11 | 10.63 | 10.95 | 0.35 | 3.30 | 142218.79 | 15429.69 | 7.52 |
| 2024-07-10 | 10.48 | 10.60 | 0.03 | 0.28 | 120942.17 | 12775.94 | 6.39 |
| 2024-07-09 | 10.05 | 10.57 | 0.59 | 5.91 | 107390.88 | 11149.96 | 5.67 |
| 2024-07-08 | 10.22 | 9.98 | -0.51 | -4.86 | 75255.00 | 7596.33 | 3.98 |
| 2024-07-05 | 10.00 | 10.49 | 0.39 | 3.86 | 84416.00 | 8692.30 | 4.46 |
| 2024-07-04 | 10.36 | 10.10 | -0.26 | -2.51 | 45012.50 | 4589.66 | 2.38 |
| 2024-07-03 | 10.61 | 10.36 | -0.37 | -3.45 | 60486.00 | 6310.61 | 3.20 |
| 2024-07-02 | 10.70 | 10.73 | 0.06 | 0.56 | 81428.68 | 8796.27 | 4.30 |
| 2024-07-01 | 10.66 | 10.67 | -0.01 | -0.09 | 87347.50 | 9121.12 | 4.62 |
| 2024-06-28 | 10.15 | 10.68 | 0.47 | 4.60 | 108025.50 | 11511.45 | 6.46 |
| 2024-06-27 | 10.46 | 10.21 | -0.26 | -2.48 | 79227.00 | 8329.36 | 4.74 |
| 2024-06-26 | 9.91 | 10.47 | 0.61 | 6.19 | 70400.00 | 7165.14 | 4.23 |
| 2024-06-25 | 10.05 | 9.86 | -0.19 | -1.89 | 58188.00 | 5808.26 | 3.50 |
| 2024-06-24 | 10.52 | 10.05 | -0.67 | -6.25 | 67544.00 | 6945.96 | 4.06 |
| 2024-06-21 | 10.78 | 10.72 | 0.00 | 0.00 | 60933.00 | 6508.51 | 3.66 |
| 2024-06-20 | 11.12 | 10.72 | -0.45 | -4.03 | 83766.51 | 9192.62 | 5.03 |
| 2024-06-19 | 11.46 | 11.17 | -0.07 | -0.62 | 102847.50 | 11631.33 | 6.18 |
| 2024-06-18 | 10.67 | 11.24 | 0.57 | 5.34 | 117160.50 | 12968.39 | 7.04 |
| 2024-06-17 | 10.54 | 10.67 | 0.13 | 1.23 | 81169.50 | 8687.73 | 4.88 |
| 2024-06-14 | 10.40 | 10.54 | 0.13 | 1.25 | 70511.00 | 7384.09 | 4.24 |
| 2024-06-13 | 10.30 | 10.41 | 0.08 | 0.77 | 63745.00 | 6695.05 | 3.83 |
| 2024-06-12 | 10.19 | 10.33 | 0.21 | 2.08 | 63774.88 | 6606.84 | 3.83 |
| 2024-06-11 | 9.90 | 10.12 | 0.21 | 2.12 | 64060.00 | 6387.43 | 3.85 |
| 2024-06-07 | 10.05 | 9.91 | 0.06 | 0.61 | 72189.69 | 7203.15 | 4.34 |
| 2024-06-06 | 10.23 | 9.85 | -0.40 | -3.90 | 80899.50 | 8171.99 | 4.86 |
| 2024-06-05 | 10.44 | 10.25 | -0.04 | -0.39 | 60204.00 | 6220.65 | 3.62 |
| 2024-06-04 | 10.76 | 10.29 | -0.47 | -4.37 | 80929.00 | 8346.66 | 4.86 |
| 2024-06-03 | 11.00 | 10.76 | -0.20 | -1.83 | 68715.00 | 7441.73 | 4.13 |
| 2024-05-31 | 10.88 | 10.96 | 0.21 | 1.95 | 74403.00 | 8224.23 | 4.47 |
| 2024-05-30 | 10.80 | 10.75 | -0.07 | -0.65 | 51687.00 | 5592.80 | 3.10 |
| 2024-05-29 | 10.83 | 10.82 | -0.02 | -0.19 | 60873.00 | 6628.99 | 3.66 |
| 2024-05-28 | 11.17 | 10.84 | -0.34 | -3.04 | 78799.00 | 8556.82 | 4.73 |
| 2024-05-27 | 11.30 | 11.18 | -0.42 | -3.62 | 155157.50 | 17166.08 | 9.32 |
| 2024-05-24 | 11.14 | 11.60 | 0.56 | 5.07 | 194112.63 | 22343.79 | 11.66 |
| 2024-05-23 | 11.27 | 11.04 | -0.17 | -1.52 | 65887.06 | 7367.05 | 3.96 |
| 2024-05-22 | 11.25 | 11.21 | 0.04 | 0.36 | 40166.00 | 4499.60 | 2.41 |
| 2024-05-21 | 11.21 | 11.17 | -0.12 | -1.06 | 53505.19 | 5966.92 | 3.21 |
| 2024-05-20 | 11.44 | 11.29 | -0.15 | -1.31 | 61511.41 | 6977.48 | 3.70 |
| 2024-05-17 | 11.15 | 11.44 | 0.28 | 2.51 | 67865.69 | 7669.49 | 4.08 |
| 2024-05-16 | 10.87 | 11.16 | 0.29 | 2.67 | 83889.69 | 9356.08 | 5.04 |
| 2024-05-15 | 10.86 | 10.87 | 0.01 | 0.09 | 74460.50 | 8203.46 | 4.47 |
| 2024-05-14 | 10.70 | 10.86 | 0.23 | 2.16 | 68469.50 | 7394.57 | 4.11 |
| 2024-05-13 | 11.10 | 10.63 | -0.57 | -5.09 | 81920.00 | 8813.98 | 4.92 |
日K线
周K线
月K线
