哈焊华通(301137)股票信息
| 股票代码 | 301137 |
| 股票名称 | 哈焊华通 |
| 最新价/元 | 18.03 |
| 涨跌额/元 | -4.31 |
| 涨跌幅/% | -19.29 |
| 买入/元 | 18.03 |
| 卖出/元 | 18.04 |
| 昨收/元 | 22.34 |
| 今开/元 | 20.20 |
| 最高/元 | 21.58 |
| 最低/元 | 18.03 |
| 成交量/手 | 109140.77 |
| 成交额/万 | 21650.47 |
| 股净值/元 | 56.34 |
| 市净率 | 2.47 |
| 总市值/万 | 327809.56 |
| 流通值/万 | 183368.35 |
| 换手率/% | 10.73 |
| 入市日期 | 2022-03-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
哈焊华通(301137)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 | 20.20 | 18.03 | -4.31 | -19.29 | 109140.77 | 21650.47 | 10.73 |
| 2024-10-08 | 23.84 | 22.34 | 1.85 | 9.03 | 174707.51 | 38584.44 | 17.18 |
| 2024-09-30 | 18.90 | 20.49 | 2.21 | 12.09 | 189082.12 | 36809.37 | 18.59 |
| 2024-09-27 | 16.80 | 18.28 | 1.50 | 8.94 | 165445.95 | 28834.54 | 16.27 |
| 2024-09-26 | 16.02 | 16.78 | 0.70 | 4.35 | 126800.61 | 20838.73 | 12.47 |
| 2024-09-25 | 16.00 | 16.08 | 0.04 | 0.25 | 129758.66 | 21096.56 | 12.76 |
| 2024-09-24 | 15.20 | 16.04 | 0.71 | 4.63 | 123131.45 | 19244.07 | 12.11 |
| 2024-09-23 | 15.30 | 15.33 | -0.41 | -2.61 | 85035.86 | 12774.71 | 8.36 |
| 2024-09-20 | 16.30 | 15.74 | -0.51 | -3.14 | 101554.99 | 15925.66 | 9.99 |
| 2024-09-19 | 16.09 | 16.25 | -0.47 | -2.81 | 120235.88 | 19395.68 | 11.82 |
| 2024-09-18 | 15.00 | 16.72 | 0.68 | 4.24 | 164372.95 | 26986.91 | 16.16 |
| 2024-09-13 | 14.96 | 16.04 | 0.78 | 5.11 | 161077.96 | 25360.21 | 15.84 |
| 2024-09-12 | 15.03 | 15.26 | -0.25 | -1.61 | 134095.90 | 20655.80 | 13.19 |
| 2024-09-11 | 14.55 | 15.51 | -0.26 | -1.65 | 164192.77 | 25151.52 | 16.14 |
| 2024-09-10 | 16.51 | 15.77 | 0.01 | 0.06 | 204966.19 | 34172.00 | 20.15 |
| 2024-09-09 | 13.10 | 15.76 | 2.63 | 20.03 | 106113.30 | 15940.23 | 10.43 |
| 2024-09-06 | 13.44 | 13.13 | -0.26 | -1.94 | 15419.00 | 2047.60 | 1.52 |
| 2024-09-05 | 13.39 | 13.39 | 0.09 | 0.68 | 11030.00 | 1474.89 | 1.08 |
| 2024-09-04 | 13.39 | 13.30 | -0.17 | -1.26 | 13760.00 | 1837.93 | 1.35 |
| 2024-09-03 | 13.17 | 13.47 | 0.34 | 2.59 | 20116.00 | 2716.46 | 1.98 |
| 2024-09-02 | 13.43 | 13.13 | -0.33 | -2.45 | 13656.00 | 1816.80 | 1.34 |
| 2024-08-30 | 13.40 | 13.46 | 0.08 | 0.60 | 18333.00 | 2481.86 | 1.80 |
| 2024-08-29 | 13.27 | 13.38 | 0.11 | 0.83 | 12480.00 | 1671.19 | 1.23 |
| 2024-08-28 | 12.91 | 13.27 | 0.35 | 2.71 | 16007.00 | 2105.82 | 1.57 |
| 2024-08-27 | 13.35 | 12.92 | -0.43 | -3.22 | 14060.00 | 1835.82 | 1.38 |
| 2024-08-26 | 13.26 | 13.35 | 0.23 | 1.75 | 13417.00 | 1786.32 | 1.32 |
| 2024-08-23 | 13.20 | 13.12 | -0.15 | -1.13 | 16238.00 | 2139.56 | 1.60 |
| 2024-08-22 | 13.55 | 13.27 | -0.57 | -4.12 | 28367.00 | 3811.66 | 2.79 |
| 2024-08-21 | 14.00 | 13.84 | -0.85 | -5.79 | 53527.45 | 7499.01 | 5.26 |
| 2024-08-20 | 14.90 | 14.69 | 0.45 | 3.16 | 64063.90 | 9528.64 | 6.30 |
| 2024-08-19 | 14.15 | 14.24 | -0.03 | -0.21 | 19274.86 | 2733.28 | 1.90 |
| 2024-08-16 | 14.51 | 14.27 | -0.18 | -1.25 | 31256.86 | 4546.21 | 3.07 |
| 2024-08-15 | 14.46 | 14.45 | -0.12 | -0.82 | 28756.00 | 4153.96 | 2.83 |
| 2024-08-14 | 14.72 | 14.57 | -0.29 | -1.95 | 34463.00 | 5037.27 | 3.39 |
| 2024-08-13 | 14.35 | 14.86 | 0.59 | 4.14 | 54632.00 | 8033.57 | 5.37 |
| 2024-08-12 | 14.59 | 14.27 | -0.33 | -2.26 | 29685.00 | 4263.88 | 2.92 |
| 2024-08-09 | 14.18 | 14.60 | 0.53 | 3.77 | 41669.00 | 6018.52 | 4.10 |
| 2024-08-08 | 14.04 | 14.07 | -0.19 | -1.33 | 17800.00 | 2495.82 | 1.75 |
| 2024-08-07 | 13.99 | 14.26 | 0.32 | 2.30 | 22095.00 | 3139.31 | 2.17 |
| 2024-08-06 | 13.74 | 13.94 | 0.40 | 2.95 | 13781.00 | 1912.14 | 1.36 |
| 2024-08-05 | 14.01 | 13.54 | -0.55 | -3.90 | 15832.00 | 2186.27 | 1.56 |
| 2024-08-02 | 14.35 | 14.09 | -0.31 | -2.15 | 18072.00 | 2573.41 | 1.78 |
| 2024-08-01 | 14.39 | 14.40 | 0.00 | 0.00 | 18237.00 | 2636.62 | 1.79 |
| 2024-07-31 | 14.08 | 14.40 | 0.30 | 2.13 | 21911.00 | 3138.81 | 2.15 |
| 2024-07-30 | 14.15 | 14.10 | -0.04 | -0.28 | 14224.00 | 1992.73 | 1.40 |
| 2024-07-29 | 14.16 | 14.14 | 0.08 | 0.57 | 21698.43 | 3049.22 | 2.13 |
| 2024-07-26 | 13.45 | 14.06 | 0.66 | 4.93 | 31822.46 | 4418.95 | 3.13 |
| 2024-07-25 | 13.13 | 13.40 | 0.17 | 1.29 | 14381.98 | 1918.92 | 1.41 |
| 2024-07-24 | 13.10 | 13.23 | 0.02 | 0.15 | 15785.21 | 2082.34 | 1.55 |
| 2024-07-23 | 13.55 | 13.21 | -0.30 | -2.22 | 11184.05 | 1503.04 | 1.10 |
| 2024-07-22 | 13.40 | 13.51 | 0.06 | 0.45 | 10906.09 | 1473.16 | 1.07 |
| 2024-07-19 | 13.21 | 13.45 | 0.25 | 1.89 | 14067.09 | 1885.76 | 1.38 |
| 2024-07-18 | 13.18 | 13.20 | -0.08 | -0.60 | 15112.00 | 1978.38 | 1.49 |
| 2024-07-17 | 13.61 | 13.28 | -0.37 | -2.71 | 15646.00 | 2094.91 | 1.54 |
| 2024-07-16 | 13.59 | 13.65 | -0.05 | -0.37 | 10958.00 | 1502.13 | 1.08 |
| 2024-07-15 | 14.03 | 13.70 | -0.30 | -2.14 | 10965.00 | 1502.74 | 1.08 |
| 2024-07-12 | 14.12 | 14.00 | -0.23 | -1.62 | 16401.45 | 2304.74 | 1.61 |
| 2024-07-11 | 14.18 | 14.23 | 0.53 | 3.87 | 20332.00 | 2873.87 | 2.00 |
| 2024-07-10 | 13.88 | 13.70 | -0.20 | -1.44 | 14374.00 | 1983.16 | 1.41 |
| 2024-07-09 | 13.59 | 13.90 | 0.42 | 3.12 | 20488.50 | 2777.50 | 2.01 |
| 2024-07-08 | 13.98 | 13.48 | -0.49 | -3.51 | 14896.00 | 2023.89 | 1.46 |
| 2024-07-05 | 13.95 | 13.97 | 0.19 | 1.38 | 15821.00 | 2182.56 | 1.56 |
| 2024-07-04 | 14.14 | 13.78 | -0.46 | -3.23 | 19775.98 | 2778.60 | 1.94 |
| 2024-07-03 | 14.70 | 14.24 | -0.46 | -3.13 | 23969.72 | 3438.45 | 2.36 |
| 2024-07-02 | 14.78 | 14.70 | -0.11 | -0.74 | 30650.09 | 4533.59 | 3.01 |
| 2024-07-01 | 14.43 | 14.81 | 0.24 | 1.65 | 30157.70 | 4420.10 | 2.97 |
| 2024-06-28 | 14.08 | 14.57 | 0.51 | 3.63 | 41843.73 | 6085.08 | 4.11 |
| 2024-06-27 | 14.03 | 14.06 | 0.01 | 0.07 | 27652.00 | 3933.62 | 2.72 |
| 2024-06-26 | 13.80 | 14.18 | 0.69 | 5.12 | 25895.97 | 3590.25 | 2.55 |
| 2024-06-25 | 13.36 | 13.49 | 0.10 | 0.75 | 13766.00 | 1859.55 | 1.35 |
| 2024-06-24 | 14.01 | 13.39 | -0.78 | -5.51 | 22339.76 | 3034.83 | 2.20 |
| 2024-06-21 | 14.34 | 14.17 | -0.24 | -1.67 | 16014.00 | 2281.46 | 1.57 |
| 2024-06-20 | 14.70 | 14.41 | -0.32 | -2.17 | 17861.00 | 2598.94 | 1.76 |
| 2024-06-19 | 14.97 | 14.73 | -0.15 | -1.01 | 18618.00 | 2768.03 | 1.83 |
| 2024-06-18 | 14.34 | 14.88 | 0.63 | 4.42 | 31225.04 | 4587.56 | 3.07 |
| 2024-06-17 | 14.33 | 14.25 | -0.17 | -1.18 | 15700.00 | 2249.84 | 1.54 |
| 2024-06-14 | 14.42 | 14.42 | -0.11 | -0.76 | 20203.73 | 2909.40 | 1.99 |
| 2024-06-13 | 14.41 | 14.53 | 0.20 | 1.40 | 29416.15 | 4261.68 | 2.89 |
| 2024-06-12 | 14.22 | 14.33 | 0.15 | 1.06 | 25927.00 | 3727.01 | 2.55 |
| 2024-06-11 | 14.05 | 14.18 | 0.14 | 1.00 | 22006.45 | 3082.84 | 2.16 |
| 2024-06-07 | 13.84 | 14.04 | 0.35 | 2.56 | 34827.00 | 4902.01 | 3.42 |
| 2024-06-06 | 14.45 | 13.69 | -0.69 | -4.80 | 46261.84 | 6587.48 | 4.55 |
| 2024-06-05 | 15.50 | 14.38 | -1.17 | -7.52 | 46825.00 | 7049.04 | 4.60 |
| 2024-06-04 | 14.98 | 15.55 | 0.54 | 3.60 | 49651.84 | 7634.57 | 4.88 |
| 2024-06-03 | 15.27 | 15.01 | -0.31 | -2.02 | 38020.00 | 5706.30 | 3.74 |
| 2024-05-31 | 15.25 | 15.32 | 0.09 | 0.59 | 37646.89 | 5770.47 | 3.70 |
| 2024-05-30 | 15.74 | 15.23 | -0.64 | -4.03 | 45667.98 | 7030.10 | 4.49 |
| 2024-05-29 | 16.07 | 15.87 | -0.62 | -3.76 | 76384.88 | 12306.04 | 7.51 |
| 2024-05-28 | 15.65 | 16.49 | 0.60 | 3.78 | 101430.59 | 16410.76 | 9.97 |
| 2024-05-27 | 15.27 | 15.89 | 0.39 | 2.52 | 75160.59 | 11760.76 | 7.39 |
| 2024-05-24 | 15.06 | 15.50 | 0.44 | 2.92 | 64296.75 | 9924.51 | 6.32 |
| 2024-05-23 | 14.90 | 15.06 | 0.03 | 0.20 | 40267.87 | 6097.07 | 3.96 |
| 2024-05-22 | 14.89 | 15.03 | 0.04 | 0.27 | 37370.87 | 5661.45 | 3.67 |
| 2024-05-21 | 15.40 | 14.99 | -0.57 | -3.66 | 43866.95 | 6640.46 | 4.31 |
| 2024-05-20 | 14.89 | 15.56 | 0.36 | 2.37 | 72303.46 | 11045.60 | 7.11 |
| 2024-05-17 | 14.89 | 15.20 | 0.15 | 1.00 | 51087.60 | 7786.94 | 5.02 |
| 2024-05-16 | 14.63 | 15.05 | 0.56 | 3.87 | 55843.00 | 8462.02 | 5.49 |
| 2024-05-15 | 14.43 | 14.49 | 0.10 | 0.70 | 26871.44 | 3929.94 | 2.64 |
| 2024-05-14 | 14.16 | 14.39 | 0.10 | 0.70 | 11258.00 | 1622.76 | 1.11 |
| 2024-05-13 | 14.50 | 14.29 | -0.30 | -2.06 | 16452.00 | 2356.97 | 1.62 |
日K线
周K线
月K线
