汇隆新材(301057)股票信息
| 股票代码 | 301057 |
| 股票名称 | 汇隆新材 |
| 最新价/元 | 13.62 |
| 涨跌额/元 | -2.44 |
| 涨跌幅/% | -15.19 |
| 买入/元 | 13.62 |
| 卖出/元 | 13.65 |
| 昨收/元 | 16.06 |
| 今开/元 | 15.50 |
| 最高/元 | 15.50 |
| 最低/元 | 13.61 |
| 成交量/手 | 64553.54 |
| 成交额/万 | 9433.24 |
| 股净值/元 | 30.27 |
| 市净率 | 2.15 |
| 总市值/万 | 159885.78 |
| 流通值/万 | 158738.97 |
| 换手率/% | 5.54 |
| 入市日期 | 2021-09-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
汇隆新材(301057)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 | 15.50 | 13.62 | -2.44 | -15.19 | 64553.54 | 9433.24 | 5.54 |
| 2024-10-08 | 16.93 | 16.06 | 1.86 | 13.10 | 136622.19 | 21649.77 | 11.72 |
| 2024-09-30 | 12.83 | 14.20 | 1.55 | 12.25 | 99108.51 | 13381.46 | 8.50 |
| 2024-09-27 | 12.12 | 12.65 | 0.58 | 4.81 | 60682.83 | 7502.75 | 5.21 |
| 2024-09-26 | 11.93 | 12.07 | 0.12 | 1.00 | 58797.84 | 7048.61 | 5.04 |
| 2024-09-25 | 11.85 | 11.95 | 0.22 | 1.88 | 54027.81 | 6429.99 | 4.64 |
| 2024-09-24 | 11.46 | 11.73 | 0.35 | 3.08 | 35068.36 | 4049.39 | 3.01 |
| 2024-09-23 | 11.68 | 11.38 | -0.32 | -2.74 | 32702.72 | 3794.72 | 2.81 |
| 2024-09-20 | 11.86 | 11.70 | -0.16 | -1.35 | 27460.88 | 3167.58 | 2.36 |
| 2024-09-19 | 11.46 | 11.86 | 0.42 | 3.67 | 31419.00 | 3683.41 | 2.70 |
| 2024-09-18 | 11.58 | 11.44 | -0.23 | -1.97 | 20233.00 | 2327.66 | 1.74 |
| 2024-09-13 | 11.80 | 11.67 | -0.17 | -1.44 | 31146.36 | 3651.49 | 2.67 |
| 2024-09-12 | 11.72 | 11.84 | 0.03 | 0.25 | 38029.00 | 4510.98 | 3.26 |
| 2024-09-11 | 11.77 | 11.81 | -0.18 | -1.50 | 23285.00 | 2732.86 | 4.51 |
| 2024-09-10 | 11.88 | 11.99 | -0.06 | -0.50 | 44141.00 | 5209.90 | 8.54 |
| 2024-09-09 | 11.98 | 12.05 | 0.07 | 0.58 | 53868.36 | 6466.23 | 10.43 |
| 2024-09-06 | 11.83 | 11.98 | 0.14 | 1.18 | 51519.88 | 6100.22 | 9.97 |
| 2024-09-05 | 11.85 | 11.84 | 0.07 | 0.60 | 42247.88 | 4983.11 | 8.18 |
| 2024-09-04 | 11.78 | 11.77 | 0.02 | 0.17 | 54529.00 | 6464.41 | 10.55 |
| 2024-09-03 | 11.65 | 11.75 | 0.01 | 0.09 | 34878.00 | 4104.36 | 6.75 |
| 2024-09-02 | 11.74 | 11.74 | -0.04 | -0.34 | 29027.00 | 3405.53 | 5.62 |
| 2024-08-30 | 11.70 | 11.78 | -0.02 | -0.17 | 53230.00 | 6298.71 | 10.30 |
| 2024-08-29 | 11.70 | 11.80 | 0.05 | 0.43 | 43801.00 | 5127.04 | 8.48 |
| 2024-08-28 | 11.39 | 11.75 | 0.35 | 3.07 | 46879.00 | 5446.40 | 9.07 |
| 2024-08-27 | 11.28 | 11.40 | 0.12 | 1.06 | 37357.00 | 4241.36 | 7.23 |
| 2024-08-26 | 10.89 | 11.28 | 0.34 | 3.11 | 33095.07 | 3682.76 | 6.41 |
| 2024-08-23 | 10.99 | 10.94 | -0.05 | -0.46 | 28107.00 | 3065.67 | 5.44 |
| 2024-08-22 | 11.13 | 10.99 | -0.14 | -1.26 | 21131.00 | 2340.29 | 4.09 |
| 2024-08-21 | 11.28 | 11.13 | -0.09 | -0.80 | 24261.00 | 2702.41 | 4.70 |
| 2024-08-20 | 11.53 | 11.22 | -0.18 | -1.58 | 21862.00 | 2489.78 | 4.23 |
| 2024-08-19 | 11.68 | 11.40 | -0.28 | -2.40 | 36696.73 | 4275.60 | 7.10 |
| 2024-08-16 | 11.42 | 11.68 | 0.26 | 2.28 | 35041.06 | 4081.77 | 6.78 |
| 2024-08-15 | 11.40 | 11.42 | -0.09 | -0.78 | 12614.18 | 1434.91 | 2.44 |
| 2024-08-14 | 11.68 | 11.51 | -0.16 | -1.37 | 25156.55 | 2918.40 | 4.87 |
| 2024-08-13 | 11.66 | 11.67 | 0.08 | 0.69 | 26756.00 | 3097.52 | 5.18 |
| 2024-08-12 | 11.53 | 11.59 | 0.01 | 0.09 | 32673.17 | 3766.64 | 6.32 |
| 2024-08-09 | 11.48 | 11.58 | 0.13 | 1.14 | 40121.51 | 4628.50 | 7.77 |
| 2024-08-08 | 11.10 | 11.45 | 0.37 | 3.34 | 27015.00 | 3042.86 | 5.23 |
| 2024-08-07 | 10.85 | 11.08 | 0.11 | 1.00 | 8388.88 | 924.13 | 1.62 |
| 2024-08-06 | 10.75 | 10.97 | 0.32 | 3.01 | 8592.00 | 934.21 | 1.66 |
| 2024-08-05 | 10.76 | 10.65 | -0.25 | -2.29 | 9541.00 | 1032.55 | 1.85 |
| 2024-08-02 | 11.05 | 10.90 | -0.16 | -1.45 | 9210.88 | 1014.01 | 1.78 |
| 2024-08-01 | 11.21 | 11.06 | -0.12 | -1.07 | 10242.00 | 1140.59 | 1.98 |
| 2024-07-31 | 11.04 | 11.18 | 0.20 | 1.82 | 14678.14 | 1629.25 | 2.84 |
| 2024-07-30 | 10.83 | 10.98 | 0.15 | 1.39 | 9369.00 | 1023.41 | 1.81 |
| 2024-07-29 | 10.82 | 10.83 | 0.01 | 0.09 | 4614.12 | 497.68 | 0.89 |
| 2024-07-26 | 10.58 | 10.82 | 0.24 | 2.27 | 7457.18 | 803.00 | 1.44 |
| 2024-07-25 | 10.30 | 10.58 | 0.19 | 1.83 | 8098.00 | 850.06 | 1.57 |
| 2024-07-24 | 10.50 | 10.39 | -0.09 | -0.86 | 9211.00 | 954.29 | 1.78 |
| 2024-07-23 | 10.71 | 10.48 | -0.20 | -1.87 | 7289.00 | 780.10 | 1.41 |
| 2024-07-22 | 10.52 | 10.68 | 0.09 | 0.85 | 7814.00 | 832.54 | 1.51 |
| 2024-07-19 | 10.56 | 10.59 | 0.19 | 1.83 | 8866.00 | 934.63 | 1.72 |
| 2024-07-18 | 10.60 | 10.40 | -0.22 | -2.07 | 9540.00 | 986.90 | 1.85 |
| 2024-07-17 | 10.84 | 10.62 | -0.30 | -2.75 | 10305.18 | 1103.94 | 1.99 |
| 2024-07-16 | 10.92 | 10.92 | -0.08 | -0.73 | 7083.80 | 774.06 | 1.37 |
| 2024-07-15 | 11.25 | 11.00 | -0.30 | -2.66 | 9240.07 | 1015.65 | 1.79 |
| 2024-07-12 | 11.41 | 11.30 | -0.09 | -0.79 | 9883.00 | 1128.13 | 1.91 |
| 2024-07-11 | 11.26 | 11.39 | 0.33 | 2.98 | 12822.18 | 1454.86 | 2.48 |
| 2024-07-10 | 11.36 | 11.06 | -0.17 | -1.51 | 10178.00 | 1133.01 | 1.97 |
| 2024-07-09 | 10.87 | 11.23 | 0.31 | 2.84 | 13191.07 | 1460.83 | 2.55 |
| 2024-07-08 | 11.13 | 10.92 | -0.21 | -1.89 | 9735.00 | 1066.90 | 1.88 |
| 2024-07-05 | 10.95 | 11.13 | 0.25 | 2.30 | 11431.00 | 1255.60 | 2.21 |
| 2024-07-04 | 11.37 | 10.88 | -0.42 | -3.72 | 14570.00 | 1594.75 | 2.82 |
| 2024-07-03 | 11.60 | 11.30 | -0.35 | -3.00 | 11008.00 | 1255.16 | 2.13 |
| 2024-07-02 | 11.50 | 11.65 | -0.03 | -0.26 | 16716.00 | 1943.77 | 3.24 |
| 2024-07-01 | 11.35 | 11.68 | 0.24 | 2.10 | 20147.00 | 2314.13 | 3.90 |
| 2024-06-28 | 11.38 | 11.44 | 0.13 | 1.15 | 11424.00 | 1311.59 | 2.21 |
| 2024-06-27 | 11.68 | 11.31 | -0.23 | -1.99 | 13001.30 | 1493.68 | 2.52 |
| 2024-06-26 | 10.90 | 11.54 | 0.59 | 5.39 | 28180.18 | 3214.48 | 5.45 |
| 2024-06-25 | 10.74 | 10.95 | 0.36 | 3.40 | 18125.00 | 1972.86 | 3.51 |
| 2024-06-24 | 11.38 | 10.89 | -0.52 | -4.56 | 16855.18 | 1845.73 | 3.26 |
| 2024-06-21 | 11.34 | 11.41 | 0.00 | 0.00 | 9357.00 | 1063.29 | 1.81 |
| 2024-06-20 | 11.81 | 11.41 | -0.52 | -4.36 | 17384.00 | 2013.19 | 3.36 |
| 2024-06-19 | 11.65 | 11.93 | 0.33 | 2.85 | 14988.00 | 1760.20 | 2.90 |
| 2024-06-18 | 11.23 | 11.60 | 0.39 | 3.48 | 17175.00 | 1973.17 | 3.32 |
| 2024-06-17 | 11.59 | 11.21 | -0.38 | -3.28 | 17190.00 | 1940.91 | 3.33 |
| 2024-06-14 | 11.69 | 11.59 | -0.18 | -1.53 | 13693.18 | 1582.79 | 2.65 |
| 2024-06-13 | 11.79 | 11.77 | 0.05 | 0.43 | 13903.07 | 1623.33 | 2.69 |
| 2024-06-12 | 11.43 | 11.72 | 0.28 | 2.45 | 12855.43 | 1502.68 | 2.49 |
| 2024-06-11 | 11.56 | 11.44 | -0.15 | -1.29 | 16509.16 | 1874.12 | 3.20 |
| 2024-06-07 | 11.20 | 11.59 | 0.69 | 6.33 | 20431.75 | 2338.50 | 3.95 |
| 2024-06-06 | 11.61 | 10.90 | -0.71 | -6.12 | 27578.18 | 3047.14 | 5.34 |
| 2024-06-05 | 11.76 | 11.61 | -0.15 | -1.28 | 16888.00 | 1973.71 | 3.27 |
| 2024-06-04 | 12.08 | 11.76 | -0.35 | -2.89 | 19197.00 | 2247.03 | 3.72 |
| 2024-06-03 | 12.57 | 12.11 | -0.46 | -3.66 | 20129.00 | 2462.85 | 3.90 |
| 2024-05-31 | 12.40 | 12.57 | 0.15 | 1.21 | 17380.00 | 2178.84 | 3.36 |
| 2024-05-30 | 12.65 | 12.42 | -0.17 | -1.35 | 14510.00 | 1824.69 | 2.81 |
| 2024-05-29 | 12.28 | 12.59 | 0.28 | 2.28 | 20208.00 | 2540.76 | 3.91 |
| 2024-05-28 | 12.61 | 12.31 | -0.28 | -2.22 | 14027.00 | 1739.42 | 2.71 |
| 2024-05-27 | 12.59 | 12.59 | 0.05 | 0.40 | 22376.22 | 2777.76 | 4.33 |
| 2024-05-24 | 12.78 | 12.54 | -0.24 | -1.88 | 19397.00 | 2450.76 | 3.75 |
| 2024-05-23 | 13.20 | 12.78 | -0.50 | -3.77 | 30229.22 | 3893.75 | 5.85 |
| 2024-05-22 | 13.23 | 13.28 | -0.15 | -1.12 | 37790.22 | 4973.93 | 7.31 |
| 2024-05-21 | 13.12 | 13.43 | -0.20 | -1.47 | 42027.22 | 5592.39 | 8.13 |
| 2024-05-20 | 14.66 | 13.63 | -1.13 | -7.66 | 87038.40 | 12237.62 | 16.85 |
| 2024-05-17 | 13.63 | 14.76 | 0.56 | 3.94 | 105905.50 | 15240.06 | 20.50 |
| 2024-05-16 | 13.20 | 14.20 | 0.60 | 4.41 | 103941.66 | 14683.72 | 20.12 |
| 2024-05-15 | 12.69 | 13.60 | 0.85 | 6.67 | 76963.33 | 10285.88 | 14.90 |
| 2024-05-14 | 12.49 | 12.75 | 0.26 | 2.08 | 34975.65 | 4443.16 | 6.77 |
| 2024-05-13 | 12.91 | 12.49 | -0.59 | -4.51 | 43940.18 | 5478.25 | 8.50 |
日K线
周K线
月K线
