鸿富瀚(301086)股票信息
| 股票代码 | 301086 |
| 股票名称 | 鸿富瀚 |
| 最新价/元 | 42.31 |
| 涨跌额/元 | -6.37 |
| 涨跌幅/% | -13.09 |
| 买入/元 | 42.31 |
| 卖出/元 | 42.32 |
| 昨收/元 | 48.68 |
| 今开/元 | 46.00 |
| 最高/元 | 46.99 |
| 最低/元 | 42.30 |
| 成交量/手 | 34556.11 |
| 成交额/万 | 15470.94 |
| 股净值/元 | 35.86 |
| 市净率 | 2.02 |
| 总市值/万 | 380790.00 |
| 流通值/万 | 137493.75 |
| 换手率/% | 10.63 |
| 入市日期 | 2021-10-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
鸿富瀚(301086)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 | 46.00 | 42.31 | -6.37 | -13.09 | 34556.11 | 15470.94 | 10.63 |
| 2024-10-08 | 50.74 | 48.68 | 6.13 | 14.41 | 51054.97 | 24106.68 | 15.71 |
| 2024-09-30 | 38.50 | 42.55 | 5.27 | 14.14 | 37502.61 | 15183.05 | 11.54 |
| 2024-09-27 | 35.49 | 37.28 | 2.42 | 6.94 | 20215.00 | 7379.77 | 6.22 |
| 2024-09-26 | 33.90 | 34.86 | 0.79 | 2.32 | 11729.00 | 4023.81 | 3.61 |
| 2024-09-25 | 34.25 | 34.07 | 0.16 | 0.47 | 15461.50 | 5319.22 | 4.76 |
| 2024-09-24 | 33.09 | 33.91 | 0.75 | 2.26 | 16218.50 | 5410.63 | 4.99 |
| 2024-09-23 | 32.96 | 33.16 | 0.22 | 0.67 | 10133.50 | 3350.12 | 3.12 |
| 2024-09-20 | 33.40 | 32.94 | -0.43 | -1.29 | 14211.97 | 4665.08 | 4.37 |
| 2024-09-19 | 33.38 | 33.37 | 0.10 | 0.30 | 13824.00 | 4611.03 | 4.25 |
| 2024-09-18 | 34.80 | 33.27 | -1.50 | -4.31 | 16794.00 | 5636.77 | 5.17 |
| 2024-09-13 | 39.66 | 34.77 | -4.91 | -12.37 | 32047.50 | 11826.15 | 9.86 |
| 2024-09-12 | 41.60 | 39.68 | -1.71 | -4.13 | 16438.00 | 6767.06 | 5.06 |
| 2024-09-11 | 41.80 | 41.39 | -0.73 | -1.73 | 9022.54 | 3756.93 | 2.78 |
| 2024-09-10 | 40.73 | 42.12 | 1.39 | 3.41 | 14373.58 | 5934.32 | 4.42 |
| 2024-09-09 | 41.25 | 40.73 | -0.97 | -2.33 | 10174.04 | 4156.48 | 3.13 |
| 2024-09-06 | 42.12 | 41.70 | -0.42 | -1.00 | 16048.00 | 6656.94 | 4.94 |
| 2024-09-05 | 42.19 | 42.12 | -0.24 | -0.57 | 16687.00 | 7007.27 | 5.13 |
| 2024-09-04 | 40.20 | 42.36 | 1.63 | 4.00 | 26308.99 | 10828.35 | 8.10 |
| 2024-09-03 | 40.51 | 40.73 | -0.04 | -0.10 | 12943.00 | 5250.05 | 3.98 |
| 2024-09-02 | 41.30 | 40.77 | -0.92 | -2.21 | 17466.00 | 7238.47 | 5.37 |
| 2024-08-30 | 40.42 | 41.69 | 1.21 | 2.99 | 25362.03 | 10610.71 | 7.80 |
| 2024-08-29 | 39.00 | 40.48 | 1.18 | 3.00 | 15971.50 | 6376.98 | 4.91 |
| 2024-08-28 | 39.03 | 39.30 | 0.01 | 0.03 | 12160.00 | 4771.82 | 3.74 |
| 2024-08-27 | 41.02 | 39.29 | -1.76 | -4.29 | 16724.23 | 6643.88 | 5.15 |
| 2024-08-26 | 41.00 | 41.05 | 0.01 | 0.02 | 16958.50 | 6930.60 | 5.22 |
| 2024-08-23 | 39.40 | 41.04 | 1.13 | 2.83 | 22695.87 | 9168.43 | 6.98 |
| 2024-08-22 | 42.00 | 39.91 | -2.39 | -5.65 | 23613.00 | 9608.45 | 7.27 |
| 2024-08-21 | 41.61 | 42.30 | 0.03 | 0.07 | 33192.73 | 14305.80 | 10.21 |
| 2024-08-20 | 41.66 | 42.27 | 1.01 | 2.45 | 26034.54 | 10833.84 | 8.01 |
| 2024-08-19 | 42.03 | 41.26 | -1.17 | -2.76 | 24091.76 | 9932.51 | 7.41 |
| 2024-08-16 | 43.61 | 42.43 | -1.87 | -4.22 | 38286.77 | 16541.35 | 11.78 |
| 2024-08-15 | 41.55 | 44.30 | 2.05 | 4.85 | 48763.77 | 21201.42 | 15.01 |
| 2024-08-14 | 40.50 | 42.25 | 1.69 | 4.17 | 40387.76 | 16822.25 | 12.43 |
| 2024-08-13 | 39.51 | 40.56 | 0.74 | 1.86 | 30370.96 | 12329.45 | 9.35 |
| 2024-08-12 | 39.01 | 39.82 | 0.34 | 0.86 | 16428.00 | 6514.84 | 5.06 |
| 2024-08-09 | 39.90 | 39.48 | -0.19 | -0.48 | 19852.50 | 7873.45 | 6.11 |
| 2024-08-08 | 38.05 | 39.67 | 1.33 | 3.47 | 23405.50 | 9095.04 | 7.20 |
| 2024-08-07 | 37.93 | 38.34 | 0.41 | 1.08 | 13241.00 | 5054.01 | 4.07 |
| 2024-08-06 | 37.78 | 37.93 | 0.53 | 1.42 | 14215.50 | 5320.55 | 4.37 |
| 2024-08-05 | 38.88 | 37.40 | -1.82 | -4.64 | 22512.50 | 8569.43 | 6.93 |
| 2024-08-02 | 40.18 | 39.22 | -0.96 | -2.39 | 29706.50 | 11997.80 | 9.14 |
| 2024-08-01 | 40.60 | 40.18 | -0.40 | -0.99 | 24074.86 | 9678.21 | 7.41 |
| 2024-07-31 | 39.40 | 40.58 | 0.10 | 0.25 | 38651.61 | 15397.93 | 11.89 |
| 2024-07-30 | 38.99 | 40.48 | 1.64 | 4.22 | 45490.59 | 18263.95 | 14.00 |
| 2024-07-29 | 37.39 | 38.84 | 1.35 | 3.60 | 23206.51 | 8848.99 | 7.14 |
| 2024-07-26 | 38.19 | 37.49 | -0.47 | -1.24 | 15516.50 | 5835.68 | 4.77 |
| 2024-07-25 | 36.69 | 37.96 | 0.51 | 1.36 | 22496.50 | 8295.03 | 6.92 |
| 2024-07-24 | 36.15 | 37.45 | 0.94 | 2.58 | 23063.00 | 8738.23 | 7.10 |
| 2024-07-23 | 38.01 | 36.51 | -1.60 | -4.20 | 16004.00 | 5968.41 | 4.92 |
| 2024-07-22 | 37.66 | 38.11 | 0.00 | 0.00 | 13873.29 | 5267.95 | 4.27 |
| 2024-07-19 | 36.92 | 38.11 | 0.71 | 1.90 | 15991.30 | 6057.64 | 4.92 |
| 2024-07-18 | 38.58 | 37.40 | -1.92 | -4.88 | 22739.67 | 8448.18 | 7.00 |
| 2024-07-17 | 40.00 | 39.32 | -1.46 | -3.58 | 24177.00 | 9508.85 | 7.44 |
| 2024-07-16 | 38.90 | 40.78 | 1.86 | 4.78 | 41840.50 | 16752.57 | 12.88 |
| 2024-07-15 | 38.80 | 38.92 | -0.08 | -0.21 | 17362.00 | 6675.72 | 5.34 |
| 2024-07-12 | 39.51 | 39.00 | -0.96 | -2.40 | 19212.29 | 7497.27 | 5.91 |
| 2024-07-11 | 39.36 | 39.96 | 1.01 | 2.59 | 32598.29 | 12890.13 | 10.03 |
| 2024-07-10 | 39.65 | 38.95 | -1.41 | -3.49 | 31985.50 | 12477.64 | 9.84 |
| 2024-07-09 | 35.62 | 40.36 | 4.78 | 13.44 | 51798.29 | 20323.54 | 15.94 |
| 2024-07-08 | 35.87 | 35.58 | -0.31 | -0.86 | 13806.50 | 4942.65 | 4.25 |
| 2024-07-05 | 35.80 | 35.89 | -0.01 | -0.03 | 14113.50 | 4997.62 | 4.34 |
| 2024-07-04 | 37.00 | 35.90 | -1.24 | -3.34 | 14751.50 | 5384.44 | 4.54 |
| 2024-07-03 | 38.14 | 37.14 | -0.96 | -2.52 | 12755.50 | 4755.92 | 3.93 |
| 2024-07-02 | 38.47 | 38.10 | -0.69 | -1.78 | 17801.50 | 6802.89 | 5.48 |
| 2024-07-01 | 39.67 | 38.79 | -1.30 | -3.24 | 26777.07 | 10317.34 | 8.24 |
| 2024-06-28 | 37.69 | 40.09 | 1.74 | 4.54 | 42950.60 | 16947.24 | 13.22 |
| 2024-06-27 | 37.39 | 38.35 | 0.97 | 2.60 | 27217.51 | 10355.66 | 8.38 |
| 2024-06-26 | 35.52 | 37.38 | 1.49 | 4.15 | 15289.51 | 5606.76 | 4.70 |
| 2024-06-25 | 36.50 | 35.89 | -0.58 | -1.59 | 11920.51 | 4288.43 | 3.67 |
| 2024-06-24 | 37.99 | 36.47 | -1.30 | -3.44 | 16594.51 | 6144.66 | 5.11 |
| 2024-06-21 | 37.76 | 37.77 | 0.00 | 0.00 | 19641.36 | 7375.32 | 6.04 |
| 2024-06-20 | 38.67 | 37.77 | -0.93 | -2.40 | 18475.00 | 7030.34 | 5.69 |
| 2024-06-19 | 39.61 | 38.70 | -1.32 | -3.30 | 25290.32 | 9830.09 | 7.78 |
| 2024-06-18 | 39.52 | 40.02 | -0.53 | -1.31 | 35355.58 | 14019.44 | 10.88 |
| 2024-06-17 | 37.67 | 40.55 | 2.15 | 5.60 | 54018.65 | 21362.69 | 16.62 |
| 2024-06-14 | 36.16 | 38.40 | 2.82 | 7.93 | 48251.50 | 18549.55 | 14.85 |
| 2024-06-13 | 35.42 | 35.58 | 0.32 | 0.91 | 23316.50 | 8351.74 | 7.18 |
| 2024-06-12 | 34.46 | 35.26 | 1.36 | 4.01 | 28019.50 | 9914.08 | 8.62 |
| 2024-06-11 | 33.20 | 33.90 | 0.74 | 2.23 | 19333.05 | 6375.60 | 5.95 |
| 2024-06-07 | 32.90 | 33.16 | 0.51 | 1.56 | 18823.40 | 6211.07 | 5.79 |
| 2024-06-06 | 35.61 | 32.65 | -3.30 | -9.18 | 34102.48 | 11692.31 | 10.49 |
| 2024-06-05 | 36.70 | 35.95 | -0.95 | -2.58 | 19725.00 | 7181.73 | 6.07 |
| 2024-06-04 | 37.75 | 36.90 | -0.90 | -2.38 | 29819.15 | 10901.47 | 9.18 |
| 2024-06-03 | 38.86 | 37.80 | -1.39 | -3.55 | 39288.99 | 15189.71 | 12.09 |
| 2024-05-31 | 38.31 | 39.19 | 0.43 | 1.11 | 50069.96 | 20104.87 | 15.41 |
| 2024-05-30 | 39.20 | 39.66 | -1.34 | -3.27 | 35503.03 | 13986.77 | 10.93 |
| 2024-05-29 | 37.92 | 41.00 | 1.93 | 4.94 | 56459.97 | 22390.68 | 17.37 |
| 2024-05-28 | 37.70 | 39.07 | 0.60 | 1.56 | 52860.96 | 20079.27 | 16.27 |
| 2024-05-27 | 42.13 | 38.47 | -5.54 | -12.59 | 64731.59 | 25570.72 | 19.92 |
| 2024-05-24 | 43.94 | 44.01 | 2.61 | 6.30 | 94172.47 | 42749.34 | 28.98 |
| 2024-05-23 | 34.03 | 41.40 | 6.90 | 20.00 | 54568.49 | 21167.19 | 16.79 |
| 2024-05-22 | 33.63 | 34.50 | 0.51 | 1.50 | 8885.78 | 3036.90 | 2.73 |
| 2024-05-21 | 33.66 | 33.99 | 0.43 | 1.28 | 7841.00 | 2663.99 | 2.41 |
| 2024-05-20 | 33.64 | 33.56 | 0.04 | 0.12 | 3915.50 | 1318.00 | 1.20 |
| 2024-05-17 | 33.07 | 33.52 | 0.59 | 1.79 | 4142.50 | 1377.06 | 1.27 |
| 2024-05-16 | 32.57 | 32.93 | 0.37 | 1.14 | 3848.50 | 1276.31 | 1.18 |
| 2024-05-15 | 33.29 | 32.56 | -0.72 | -2.16 | 3586.10 | 1179.98 | 1.10 |
| 2024-05-14 | 32.85 | 33.28 | 0.42 | 1.28 | 4059.00 | 1353.24 | 1.25 |
| 2024-05-13 | 33.33 | 32.86 | -0.95 | -2.81 | 5496.00 | 1805.69 | 1.69 |
日K线
周K线
月K线
