浩通科技(301026)股票信息
| 股票代码 | 301026 |
| 股票名称 | 浩通科技 |
| 最新价/元 | 30.14 |
| 涨跌额/元 | -5.10 |
| 涨跌幅/% | -14.47 |
| 买入/元 | 30.13 |
| 卖出/元 | 30.14 |
| 昨收/元 | 35.24 |
| 今开/元 | 33.80 |
| 最高/元 | 33.99 |
| 最低/元 | 30.02 |
| 成交量/手 | 37899.64 |
| 成交额/万 | 12073.95 |
| 股净值/元 | 32.76 |
| 市净率 | 2.33 |
| 总市值/万 | 341586.67 |
| 流通值/万 | 220135.16 |
| 换手率/% | 5.19 |
| 入市日期 | 2021-07-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
浩通科技(301026)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 | 33.80 | 30.14 | -5.10 | -14.47 | 37899.64 | 12073.95 | 5.19 |
| 2024-10-08 | 36.90 | 35.24 | 4.42 | 14.34 | 56037.52 | 19230.29 | 7.67 |
| 2024-09-30 | 28.21 | 30.82 | 3.72 | 13.73 | 50086.60 | 14714.00 | 6.86 |
| 2024-09-27 | 26.09 | 27.10 | 1.44 | 5.61 | 34443.94 | 9195.38 | 4.72 |
| 2024-09-26 | 25.26 | 25.66 | 0.41 | 1.62 | 22101.00 | 5593.52 | 3.03 |
| 2024-09-25 | 25.56 | 25.25 | -0.10 | -0.39 | 24349.55 | 6205.54 | 3.33 |
| 2024-09-24 | 25.00 | 25.35 | 0.52 | 2.09 | 21387.03 | 5400.82 | 2.93 |
| 2024-09-23 | 24.97 | 24.83 | -0.18 | -0.72 | 11605.09 | 2884.77 | 1.59 |
| 2024-09-20 | 24.90 | 25.01 | 0.21 | 0.85 | 10594.60 | 2638.49 | 1.45 |
| 2024-09-19 | 24.23 | 24.80 | 0.57 | 2.35 | 11401.00 | 2808.31 | 1.56 |
| 2024-09-18 | 24.28 | 24.23 | -0.05 | -0.21 | 9221.00 | 2217.55 | 1.26 |
| 2024-09-13 | 24.94 | 24.28 | -0.28 | -1.14 | 9735.00 | 2395.36 | 1.33 |
| 2024-09-12 | 24.88 | 24.56 | -0.32 | -1.29 | 11021.00 | 2728.65 | 1.51 |
| 2024-09-11 | 24.47 | 24.88 | 0.28 | 1.14 | 12848.98 | 3198.51 | 1.76 |
| 2024-09-10 | 24.30 | 24.60 | 0.44 | 1.82 | 10887.00 | 2664.04 | 1.49 |
| 2024-09-09 | 23.70 | 24.16 | 0.13 | 0.54 | 8781.00 | 2107.14 | 1.20 |
| 2024-09-06 | 24.71 | 24.03 | -0.68 | -2.75 | 11181.00 | 2706.92 | 1.53 |
| 2024-09-05 | 24.29 | 24.71 | 0.31 | 1.27 | 17714.00 | 4334.87 | 2.43 |
| 2024-09-04 | 24.07 | 24.40 | 0.15 | 0.62 | 16357.51 | 3985.03 | 2.24 |
| 2024-09-03 | 24.12 | 24.25 | 0.06 | 0.25 | 16521.00 | 3981.08 | 2.26 |
| 2024-09-02 | 24.12 | 24.19 | 0.07 | 0.29 | 24389.00 | 5931.56 | 3.34 |
| 2024-08-30 | 23.82 | 24.12 | 0.02 | 0.08 | 32295.00 | 7816.14 | 4.42 |
| 2024-08-29 | 24.05 | 24.10 | -0.50 | -2.03 | 34277.00 | 8184.45 | 4.69 |
| 2024-08-28 | 24.45 | 24.60 | 1.17 | 4.99 | 49224.03 | 12353.20 | 6.74 |
| 2024-08-27 | 23.88 | 23.43 | 1.25 | 5.64 | 45044.03 | 10894.12 | 6.17 |
| 2024-08-26 | 22.35 | 22.18 | 0.42 | 1.93 | 5825.00 | 1290.40 | 0.80 |
| 2024-08-23 | 21.57 | 21.76 | -0.29 | -1.32 | 5391.00 | 1173.53 | 0.74 |
| 2024-08-22 | 22.55 | 22.05 | -0.49 | -2.17 | 5708.00 | 1268.84 | 0.78 |
| 2024-08-21 | 22.01 | 22.54 | 0.39 | 1.76 | 7581.03 | 1700.80 | 1.04 |
| 2024-08-20 | 22.75 | 22.15 | -0.72 | -3.15 | 13687.00 | 3080.73 | 1.87 |
| 2024-08-19 | 22.60 | 22.87 | 0.26 | 1.15 | 10479.51 | 2400.24 | 1.43 |
| 2024-08-16 | 22.98 | 22.61 | -0.08 | -0.35 | 9142.54 | 2073.07 | 1.25 |
| 2024-08-15 | 22.71 | 22.69 | -0.01 | -0.04 | 7474.00 | 1693.54 | 1.02 |
| 2024-08-14 | 23.19 | 22.70 | -0.40 | -1.73 | 6619.00 | 1511.00 | 0.91 |
| 2024-08-13 | 22.79 | 23.10 | 0.42 | 1.85 | 6796.00 | 1556.04 | 0.93 |
| 2024-08-12 | 22.90 | 22.68 | -0.34 | -1.48 | 10765.00 | 2450.31 | 1.47 |
| 2024-08-09 | 23.39 | 23.02 | -0.23 | -0.99 | 14730.00 | 3447.34 | 2.02 |
| 2024-08-08 | 23.65 | 23.25 | -0.80 | -3.33 | 17430.51 | 4072.82 | 2.39 |
| 2024-08-07 | 23.20 | 24.05 | 0.47 | 1.99 | 26055.91 | 6217.68 | 3.57 |
| 2024-08-06 | 23.30 | 23.58 | -0.10 | -0.42 | 25222.83 | 5889.73 | 3.45 |
| 2024-08-05 | 22.80 | 23.68 | 0.76 | 3.32 | 33970.92 | 8033.23 | 4.65 |
| 2024-08-02 | 23.09 | 22.92 | -0.38 | -1.63 | 8718.00 | 2010.17 | 1.19 |
| 2024-08-01 | 23.50 | 23.30 | -0.16 | -0.68 | 13501.00 | 3157.73 | 1.85 |
| 2024-07-31 | 22.95 | 23.46 | 0.66 | 2.90 | 16287.37 | 3776.91 | 2.23 |
| 2024-07-30 | 22.63 | 22.80 | -0.13 | -0.57 | 14001.03 | 3197.77 | 1.92 |
| 2024-07-29 | 22.49 | 22.93 | 0.08 | 0.35 | 20654.94 | 4657.07 | 2.83 |
| 2024-07-26 | 23.50 | 22.85 | 0.40 | 1.78 | 25787.91 | 5972.27 | 3.53 |
| 2024-07-25 | 22.31 | 22.45 | 0.05 | 0.22 | 9925.00 | 2210.77 | 1.36 |
| 2024-07-24 | 22.63 | 22.40 | -0.20 | -0.89 | 7121.00 | 1596.87 | 0.97 |
| 2024-07-23 | 23.02 | 22.60 | -0.62 | -2.67 | 10562.00 | 2412.79 | 1.45 |
| 2024-07-22 | 23.33 | 23.22 | -0.06 | -0.26 | 10668.00 | 2464.38 | 1.46 |
| 2024-07-19 | 23.13 | 23.28 | -0.09 | -0.39 | 13064.00 | 3026.50 | 1.79 |
| 2024-07-18 | 22.53 | 23.37 | -0.33 | -1.39 | 22590.86 | 5185.40 | 3.09 |
| 2024-07-17 | 25.06 | 23.70 | -0.80 | -3.27 | 31718.00 | 7846.35 | 4.34 |
| 2024-07-16 | 24.46 | 24.50 | 0.00 | 0.00 | 26128.00 | 6411.91 | 3.58 |
| 2024-07-15 | 24.80 | 24.50 | -0.47 | -1.88 | 21806.91 | 5352.82 | 3.82 |
| 2024-07-12 | 26.34 | 24.97 | -1.39 | -5.27 | 42433.75 | 10805.88 | 7.44 |
| 2024-07-11 | 25.40 | 26.36 | 0.66 | 2.57 | 61569.53 | 16044.54 | 10.55 |
| 2024-07-10 | 25.88 | 25.70 | -0.27 | -1.04 | 69785.34 | 18447.43 | 11.96 |
| 2024-07-09 | 21.64 | 25.97 | 4.33 | 20.01 | 46729.52 | 11709.37 | 8.01 |
| 2024-07-08 | 22.27 | 21.64 | -0.64 | -2.87 | 8627.00 | 1887.88 | 1.48 |
| 2024-07-05 | 22.26 | 22.28 | -0.09 | -0.40 | 9158.66 | 2033.86 | 1.57 |
| 2024-07-04 | 23.16 | 22.37 | -0.57 | -2.49 | 6287.00 | 1435.68 | 1.08 |
| 2024-07-03 | 23.01 | 22.94 | -0.23 | -0.99 | 3323.66 | 765.42 | 0.57 |
| 2024-07-02 | 23.31 | 23.17 | -0.31 | -1.32 | 5663.53 | 1314.25 | 0.97 |
| 2024-07-01 | 23.34 | 23.48 | 0.52 | 2.27 | 5968.53 | 1390.87 | 1.02 |
| 2024-06-28 | 22.51 | 22.96 | 0.18 | 0.79 | 4536.00 | 1048.00 | 0.78 |
| 2024-06-27 | 23.30 | 22.78 | -0.54 | -2.32 | 5244.00 | 1209.47 | 0.90 |
| 2024-06-26 | 22.77 | 23.32 | 0.55 | 2.42 | 6403.00 | 1470.30 | 1.10 |
| 2024-06-25 | 22.64 | 22.77 | 0.08 | 0.35 | 5503.53 | 1256.17 | 0.94 |
| 2024-06-24 | 23.50 | 22.69 | -1.26 | -5.26 | 10680.81 | 2455.70 | 1.83 |
| 2024-06-21 | 24.28 | 23.95 | -0.12 | -0.50 | 7473.00 | 1788.67 | 1.28 |
| 2024-06-20 | 24.37 | 24.07 | -0.39 | -1.59 | 12849.00 | 3146.15 | 2.20 |
| 2024-06-19 | 24.01 | 24.46 | 0.45 | 1.87 | 12380.23 | 3024.52 | 2.12 |
| 2024-06-18 | 23.75 | 24.01 | 0.27 | 1.14 | 6792.00 | 1630.12 | 1.16 |
| 2024-06-17 | 23.70 | 23.74 | 0.03 | 0.13 | 5103.23 | 1209.60 | 0.87 |
| 2024-06-14 | 24.47 | 23.71 | -0.47 | -1.94 | 15755.26 | 3751.33 | 2.70 |
| 2024-06-13 | 24.25 | 24.18 | -0.24 | -0.98 | 11842.00 | 2861.66 | 2.03 |
| 2024-06-12 | 24.07 | 24.42 | 0.30 | 1.24 | 8062.43 | 1955.55 | 1.38 |
| 2024-06-11 | 24.60 | 24.12 | -0.91 | -3.64 | 13651.77 | 3265.46 | 2.34 |
| 2024-06-07 | 25.20 | 25.03 | -0.47 | -1.84 | 15238.82 | 3847.46 | 2.61 |
| 2024-06-06 | 24.70 | 25.50 | 0.97 | 3.95 | 24401.00 | 6214.52 | 4.18 |
| 2024-06-05 | 24.89 | 24.53 | -0.57 | -2.27 | 10712.00 | 2641.09 | 1.84 |
| 2024-06-04 | 25.00 | 25.10 | -0.13 | -0.52 | 16290.00 | 4049.75 | 2.79 |
| 2024-06-03 | 26.17 | 25.23 | -1.15 | -4.36 | 24836.00 | 6307.78 | 4.26 |
| 2024-05-31 | 27.73 | 26.38 | -1.25 | -4.52 | 36795.76 | 9806.23 | 6.31 |
| 2024-05-30 | 27.69 | 27.63 | -0.14 | -0.50 | 48215.42 | 13600.78 | 8.26 |
| 2024-05-29 | 25.60 | 27.77 | 1.58 | 6.03 | 46737.20 | 12749.77 | 8.01 |
| 2024-05-28 | 26.68 | 26.49 | 0.19 | 0.72 | 28377.66 | 7682.02 | 4.86 |
| 2024-05-27 | 26.01 | 26.30 | 0.13 | 0.50 | 15649.35 | 4078.93 | 2.68 |
| 2024-05-24 | 25.40 | 26.17 | 0.38 | 1.47 | 19820.53 | 5109.74 | 3.40 |
| 2024-05-23 | 26.00 | 25.79 | -1.29 | -4.76 | 33257.38 | 8541.01 | 5.70 |
| 2024-05-22 | 27.30 | 27.08 | -0.42 | -1.53 | 31624.72 | 8571.57 | 5.42 |
| 2024-05-21 | 28.42 | 27.50 | -1.85 | -6.30 | 52893.72 | 14765.32 | 9.07 |
| 2024-05-20 | 27.00 | 29.35 | 3.86 | 15.14 | 70686.56 | 19917.98 | 12.12 |
| 2024-05-17 | 26.43 | 25.49 | -0.74 | -2.82 | 27093.00 | 6949.47 | 4.64 |
| 2024-05-16 | 26.30 | 26.23 | -0.07 | -0.27 | 35648.00 | 9432.86 | 6.11 |
| 2024-05-15 | 25.36 | 26.30 | 1.44 | 5.79 | 43730.48 | 11424.73 | 7.50 |
| 2024-05-14 | 25.30 | 24.86 | -0.03 | -0.12 | 12280.00 | 3046.79 | 2.10 |
| 2024-05-13 | 25.51 | 24.89 | -0.94 | -3.64 | 20458.00 | 5112.43 | 3.51 |
日K线
周K线
月K线
