海锅股份(301063)股票信息
| 股票代码 | 301063 |
| 股票名称 | 海锅股份 |
| 最新价/元 | 16.14 |
| 涨跌额/元 | -2.31 |
| 涨跌幅/% | -12.52 |
| 买入/元 | 16.13 |
| 卖出/元 | 16.14 |
| 昨收/元 | 18.45 |
| 今开/元 | 17.90 |
| 最高/元 | 17.90 |
| 最低/元 | 16.05 |
| 成交量/手 | 63168.83 |
| 成交额/万 | 10737.43 |
| 股净值/元 | 27.36 |
| 市净率 | 1.11 |
| 总市值/万 | 168438.21 |
| 流通值/万 | 137589.15 |
| 换手率/% | 7.41 |
| 入市日期 | 2021-09-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
海锅股份(301063)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 | 17.90 | 16.14 | -2.31 | -12.52 | 63168.83 | 10737.43 | 7.41 |
| 2024-10-08 | 19.93 | 18.45 | 1.65 | 9.82 | 85660.41 | 15549.45 | 10.05 |
| 2024-09-30 | 15.52 | 16.80 | 1.87 | 12.53 | 73593.26 | 11848.48 | 8.63 |
| 2024-09-27 | 14.50 | 14.93 | 0.65 | 4.55 | 41718.47 | 6169.93 | 4.89 |
| 2024-09-26 | 13.82 | 14.28 | 0.42 | 3.03 | 21595.65 | 3043.33 | 2.53 |
| 2024-09-25 | 13.82 | 13.86 | 0.14 | 1.02 | 22773.00 | 3189.33 | 2.67 |
| 2024-09-24 | 13.26 | 13.72 | 0.47 | 3.55 | 18378.24 | 2488.23 | 2.16 |
| 2024-09-23 | 13.29 | 13.25 | 0.00 | 0.00 | 8858.00 | 1174.67 | 1.45 |
| 2024-09-20 | 13.45 | 13.25 | -0.26 | -1.93 | 15658.53 | 2075.87 | 2.56 |
| 2024-09-19 | 13.20 | 13.51 | 0.32 | 2.43 | 13387.00 | 1803.19 | 2.19 |
| 2024-09-18 | 13.40 | 13.19 | -0.21 | -1.57 | 14561.00 | 1921.39 | 2.38 |
| 2024-09-13 | 13.41 | 13.40 | -0.01 | -0.08 | 21541.92 | 2894.94 | 3.52 |
| 2024-09-12 | 13.67 | 13.41 | -0.15 | -1.11 | 11330.92 | 1542.34 | 1.85 |
| 2024-09-11 | 13.63 | 13.56 | -0.07 | -0.51 | 8948.33 | 1217.28 | 1.46 |
| 2024-09-10 | 13.54 | 13.63 | 0.16 | 1.19 | 12510.00 | 1689.07 | 2.05 |
| 2024-09-09 | 13.36 | 13.47 | 0.06 | 0.45 | 14251.24 | 1916.76 | 2.33 |
| 2024-09-06 | 13.95 | 13.41 | -0.51 | -3.66 | 20281.00 | 2759.71 | 3.32 |
| 2024-09-05 | 13.80 | 13.92 | 0.13 | 0.94 | 12618.24 | 1755.56 | 2.06 |
| 2024-09-04 | 13.88 | 13.79 | -0.20 | -1.43 | 13900.00 | 1921.12 | 2.27 |
| 2024-09-03 | 14.18 | 13.99 | -0.02 | -0.14 | 15336.00 | 2151.56 | 2.51 |
| 2024-09-02 | 14.20 | 14.01 | -0.28 | -1.96 | 15527.00 | 2208.06 | 2.54 |
| 2024-08-30 | 14.21 | 14.29 | 0.06 | 0.42 | 23501.00 | 3375.08 | 3.84 |
| 2024-08-29 | 13.91 | 14.23 | 0.32 | 2.30 | 17805.24 | 2513.56 | 2.91 |
| 2024-08-28 | 13.59 | 13.91 | 0.23 | 1.68 | 15720.00 | 2185.00 | 2.57 |
| 2024-08-27 | 14.07 | 13.68 | -0.26 | -1.87 | 13850.29 | 1902.72 | 2.27 |
| 2024-08-26 | 13.68 | 13.94 | 0.28 | 2.05 | 18081.24 | 2521.25 | 2.96 |
| 2024-08-23 | 13.96 | 13.66 | -0.30 | -2.15 | 17602.00 | 2413.97 | 2.88 |
| 2024-08-22 | 14.29 | 13.96 | -0.23 | -1.62 | 16638.00 | 2351.26 | 2.72 |
| 2024-08-21 | 14.00 | 14.19 | -0.13 | -0.91 | 22731.24 | 3224.43 | 3.72 |
| 2024-08-20 | 14.86 | 14.32 | -0.19 | -1.31 | 33546.00 | 4889.48 | 5.49 |
| 2024-08-19 | 14.60 | 14.51 | -0.23 | -1.56 | 17781.00 | 2591.46 | 2.91 |
| 2024-08-16 | 14.84 | 14.74 | -0.07 | -0.47 | 23355.00 | 3469.99 | 3.82 |
| 2024-08-15 | 14.73 | 14.81 | 0.11 | 0.75 | 26094.83 | 3842.54 | 4.27 |
| 2024-08-14 | 14.88 | 14.70 | -0.13 | -0.88 | 21314.30 | 3150.89 | 3.49 |
| 2024-08-13 | 14.52 | 14.83 | 0.19 | 1.30 | 26355.00 | 3857.73 | 4.31 |
| 2024-08-12 | 15.05 | 14.64 | 0.03 | 0.21 | 40433.00 | 6002.99 | 6.61 |
| 2024-08-09 | 14.60 | 14.61 | -0.09 | -0.61 | 17713.00 | 2604.95 | 2.90 |
| 2024-08-08 | 14.78 | 14.70 | -0.22 | -1.48 | 22939.34 | 3360.57 | 3.75 |
| 2024-08-07 | 14.80 | 14.92 | 0.02 | 0.13 | 25955.00 | 3872.05 | 4.25 |
| 2024-08-06 | 14.56 | 14.90 | 0.63 | 4.42 | 40478.97 | 5975.15 | 6.62 |
| 2024-08-05 | 14.81 | 14.27 | -0.83 | -5.50 | 50787.53 | 7449.16 | 8.31 |
| 2024-08-02 | 15.49 | 15.10 | -0.66 | -4.19 | 53394.34 | 8222.61 | 8.73 |
| 2024-08-01 | 15.72 | 15.76 | -0.07 | -0.44 | 48687.98 | 7673.88 | 7.96 |
| 2024-07-31 | 15.38 | 15.83 | 0.25 | 1.61 | 62350.48 | 9763.37 | 10.20 |
| 2024-07-30 | 16.00 | 15.58 | -0.54 | -3.35 | 73304.20 | 11505.39 | 11.99 |
| 2024-07-29 | 16.28 | 16.12 | -0.63 | -3.76 | 85875.73 | 13744.09 | 14.05 |
| 2024-07-26 | 16.13 | 16.75 | 0.62 | 3.84 | 146540.43 | 24922.78 | 23.97 |
| 2024-07-25 | 15.72 | 16.13 | -0.24 | -1.47 | 86206.55 | 13819.82 | 14.10 |
| 2024-07-24 | 16.79 | 16.37 | -0.74 | -4.33 | 132121.92 | 21588.63 | 21.61 |
| 2024-07-23 | 18.35 | 17.11 | -1.25 | -6.81 | 192208.47 | 33103.70 | 31.44 |
| 2024-07-22 | 16.21 | 18.36 | 3.06 | 20.00 | 99997.03 | 17991.58 | 16.36 |
| 2024-07-19 | 14.79 | 15.30 | 0.66 | 4.51 | 23980.53 | 3584.58 | 3.92 |
| 2024-07-18 | 14.11 | 14.64 | 0.46 | 3.24 | 21290.53 | 3037.09 | 3.48 |
| 2024-07-17 | 14.48 | 14.18 | -0.32 | -2.21 | 10350.55 | 1484.20 | 1.69 |
| 2024-07-16 | 14.25 | 14.50 | 0.10 | 0.69 | 21560.95 | 3102.14 | 3.53 |
| 2024-07-15 | 14.52 | 14.40 | -0.32 | -2.17 | 24188.48 | 3441.01 | 3.96 |
| 2024-07-12 | 14.14 | 14.72 | 0.57 | 4.03 | 34021.48 | 4948.91 | 5.57 |
| 2024-07-11 | 13.54 | 14.15 | 0.90 | 6.79 | 29474.53 | 4128.73 | 4.82 |
| 2024-07-10 | 13.41 | 13.25 | -0.33 | -2.43 | 13200.00 | 1777.94 | 2.16 |
| 2024-07-09 | 13.27 | 13.58 | 0.23 | 1.72 | 14977.54 | 1994.07 | 2.45 |
| 2024-07-08 | 13.98 | 13.35 | -0.54 | -3.89 | 14098.54 | 1902.67 | 2.31 |
| 2024-07-05 | 13.68 | 13.89 | 0.24 | 1.76 | 14427.54 | 1990.58 | 2.36 |
| 2024-07-04 | 14.33 | 13.65 | -0.60 | -4.21 | 15728.97 | 2177.37 | 2.57 |
| 2024-07-03 | 14.50 | 14.25 | -0.25 | -1.72 | 11138.76 | 1597.24 | 1.82 |
| 2024-07-02 | 14.45 | 14.50 | 0.03 | 0.21 | 11453.83 | 1656.85 | 1.87 |
| 2024-07-01 | 14.27 | 14.47 | 0.13 | 0.91 | 14558.00 | 2088.99 | 2.38 |
| 2024-06-28 | 14.05 | 14.34 | 0.32 | 2.28 | 14752.97 | 2124.26 | 2.41 |
| 2024-06-27 | 14.28 | 14.02 | -0.26 | -1.82 | 16042.89 | 2295.50 | 2.62 |
| 2024-06-26 | 13.66 | 14.28 | 0.72 | 5.31 | 12688.17 | 1763.93 | 2.08 |
| 2024-06-25 | 13.53 | 13.71 | 0.24 | 1.78 | 14981.22 | 2071.49 | 2.45 |
| 2024-06-24 | 14.01 | 13.47 | -0.74 | -5.21 | 17213.00 | 2345.22 | 2.82 |
| 2024-06-21 | 14.31 | 14.21 | -0.07 | -0.49 | 11205.95 | 1600.85 | 1.83 |
| 2024-06-20 | 14.88 | 14.28 | -0.46 | -3.12 | 14004.37 | 2024.83 | 2.29 |
| 2024-06-19 | 14.68 | 14.74 | -0.08 | -0.54 | 12507.00 | 1848.99 | 2.05 |
| 2024-06-18 | 14.60 | 14.82 | 0.27 | 1.86 | 11208.00 | 1653.25 | 1.83 |
| 2024-06-17 | 14.61 | 14.55 | -0.18 | -1.22 | 11589.70 | 1694.84 | 1.90 |
| 2024-06-14 | 14.66 | 14.73 | 0.05 | 0.34 | 13322.53 | 1965.76 | 2.18 |
| 2024-06-13 | 14.67 | 14.68 | 0.12 | 0.82 | 17685.53 | 2596.35 | 2.89 |
| 2024-06-12 | 14.29 | 14.56 | 0.27 | 1.89 | 14481.87 | 2107.32 | 2.37 |
| 2024-06-11 | 14.28 | 14.29 | 0.01 | 0.07 | 13646.95 | 1925.15 | 2.23 |
| 2024-06-07 | 14.00 | 14.28 | 0.53 | 3.86 | 19792.00 | 2809.18 | 3.24 |
| 2024-06-06 | 14.50 | 13.75 | -0.75 | -5.17 | 22952.00 | 3202.53 | 3.75 |
| 2024-06-05 | 14.81 | 14.50 | -0.32 | -2.16 | 19058.84 | 2779.42 | 3.12 |
| 2024-06-04 | 15.19 | 14.82 | -0.55 | -3.58 | 29230.92 | 4288.37 | 4.78 |
| 2024-06-03 | 16.13 | 15.37 | -0.83 | -5.12 | 32908.31 | 5118.12 | 5.38 |
| 2024-05-31 | 16.20 | 16.20 | 0.01 | 0.06 | 25673.95 | 4149.38 | 4.20 |
| 2024-05-30 | 16.28 | 16.19 | -0.22 | -1.34 | 33403.33 | 5457.78 | 5.46 |
| 2024-05-29 | 15.83 | 16.41 | 0.36 | 2.24 | 41470.98 | 6720.84 | 6.78 |
| 2024-05-28 | 15.53 | 16.05 | 0.49 | 3.15 | 34109.06 | 5455.38 | 5.58 |
| 2024-05-27 | 15.63 | 15.56 | 0.00 | 0.00 | 15011.70 | 2316.61 | 2.46 |
| 2024-05-24 | 15.74 | 15.56 | -0.17 | -1.08 | 12805.61 | 2018.89 | 2.09 |
| 2024-05-23 | 16.18 | 15.73 | -0.50 | -3.08 | 14414.61 | 2289.09 | 2.36 |
| 2024-05-22 | 15.94 | 16.23 | 0.29 | 1.82 | 13651.53 | 2200.73 | 2.23 |
| 2024-05-21 | 16.29 | 15.94 | -0.36 | -2.21 | 15515.14 | 2485.76 | 2.54 |
| 2024-05-20 | 16.30 | 16.30 | 0.02 | 0.12 | 18007.00 | 2948.94 | 2.95 |
| 2024-05-17 | 15.83 | 16.28 | 0.43 | 2.71 | 20197.00 | 3260.71 | 3.30 |
| 2024-05-16 | 15.74 | 15.85 | 0.11 | 0.70 | 16000.61 | 2541.00 | 2.62 |
| 2024-05-15 | 15.93 | 15.74 | -0.19 | -1.19 | 15045.00 | 2389.44 | 2.46 |
| 2024-05-14 | 16.00 | 15.93 | 0.06 | 0.38 | 16167.00 | 2582.36 | 2.64 |
| 2024-05-13 | 16.32 | 15.87 | -0.36 | -2.22 | 22615.99 | 3608.87 | 3.70 |
日K线
周K线
月K线
