宏德股份(301163)股票信息
| 股票代码 | 301163 |
| 股票名称 | 宏德股份 |
| 最新价/元 | 21.45 |
| 涨跌额/元 | -2.40 |
| 涨跌幅/% | -10.06 |
| 买入/元 | 21.45 |
| 卖出/元 | 21.46 |
| 昨收/元 | 23.85 |
| 今开/元 | 23.00 |
| 最高/元 | 23.23 |
| 最低/元 | 20.77 |
| 成交量/手 | 44852.20 |
| 成交额/万 | 9877.49 |
| 股净值/元 | 35.89 |
| 市净率 | 1.58 |
| 总市值/万 | 175032.00 |
| 流通值/万 | 71744.72 |
| 换手率/% | 13.41 |
| 入市日期 | 2022-04-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
宏德股份(301163)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 | 23.00 | 21.45 | -2.40 | -10.06 | 44852.20 | 9877.49 | 13.41 |
| 2024-10-08 | 25.32 | 23.85 | 2.09 | 9.61 | 59480.13 | 14042.16 | 17.78 |
| 2024-09-30 | 19.99 | 21.76 | 2.54 | 13.22 | 48091.46 | 10035.64 | 14.38 |
| 2024-09-27 | 18.60 | 19.22 | 0.94 | 5.14 | 25202.00 | 4783.70 | 7.53 |
| 2024-09-26 | 17.90 | 18.28 | 0.35 | 1.95 | 17755.41 | 3206.63 | 5.31 |
| 2024-09-25 | 18.20 | 17.93 | 0.18 | 1.01 | 13219.28 | 2401.63 | 3.95 |
| 2024-09-24 | 17.40 | 17.75 | 0.56 | 3.26 | 10067.00 | 1770.96 | 3.01 |
| 2024-09-23 | 17.33 | 17.19 | -0.24 | -1.38 | 4282.00 | 741.19 | 1.28 |
| 2024-09-20 | 17.50 | 17.43 | -0.09 | -0.51 | 4529.00 | 787.53 | 1.35 |
| 2024-09-19 | 17.26 | 17.52 | 0.36 | 2.10 | 9142.00 | 1598.61 | 2.73 |
| 2024-09-18 | 17.50 | 17.16 | -0.35 | -2.00 | 6716.05 | 1148.49 | 2.01 |
| 2024-09-13 | 18.28 | 17.51 | -0.79 | -4.32 | 10013.00 | 1775.57 | 2.99 |
| 2024-09-12 | 18.01 | 18.30 | 0.26 | 1.44 | 8660.41 | 1575.92 | 2.59 |
| 2024-09-11 | 17.98 | 18.04 | -0.05 | -0.28 | 5039.00 | 912.23 | 1.51 |
| 2024-09-10 | 17.65 | 18.09 | 0.35 | 1.97 | 8079.56 | 1443.88 | 2.42 |
| 2024-09-09 | 17.85 | 17.74 | -0.11 | -0.62 | 7094.00 | 1260.53 | 2.12 |
| 2024-09-06 | 18.40 | 17.85 | -0.63 | -3.41 | 11002.05 | 1988.86 | 3.29 |
| 2024-09-05 | 18.36 | 18.48 | 0.09 | 0.49 | 6698.05 | 1238.18 | 2.00 |
| 2024-09-04 | 18.60 | 18.39 | -0.36 | -1.92 | 8190.00 | 1514.36 | 2.45 |
| 2024-09-03 | 18.66 | 18.75 | 0.09 | 0.48 | 6256.00 | 1174.50 | 1.87 |
| 2024-09-02 | 19.18 | 18.66 | -0.54 | -2.81 | 8372.00 | 1586.76 | 2.50 |
| 2024-08-30 | 18.99 | 19.20 | 0.35 | 1.86 | 15620.89 | 2999.50 | 4.67 |
| 2024-08-29 | 18.41 | 18.85 | 0.35 | 1.89 | 10132.00 | 1902.24 | 3.03 |
| 2024-08-28 | 18.40 | 18.50 | 0.10 | 0.54 | 10146.00 | 1888.52 | 3.03 |
| 2024-08-27 | 18.77 | 18.40 | -0.37 | -1.97 | 9274.00 | 1702.42 | 2.77 |
| 2024-08-26 | 18.28 | 18.77 | -0.03 | -0.16 | 9020.56 | 1698.16 | 2.70 |
| 2024-08-23 | 18.98 | 18.80 | 0.10 | 0.54 | 13382.56 | 2488.71 | 4.00 |
| 2024-08-22 | 19.60 | 18.70 | -0.58 | -3.01 | 14801.00 | 2838.62 | 4.43 |
| 2024-08-21 | 18.96 | 19.28 | 0.32 | 1.69 | 16631.00 | 3191.66 | 4.97 |
| 2024-08-20 | 19.01 | 18.96 | 0.00 | 0.00 | 11210.77 | 2102.97 | 3.35 |
| 2024-08-19 | 19.31 | 18.96 | -0.41 | -2.12 | 10784.00 | 2057.27 | 3.22 |
| 2024-08-16 | 19.70 | 19.37 | -0.06 | -0.31 | 9081.00 | 1769.78 | 2.72 |
| 2024-08-15 | 19.45 | 19.43 | 0.01 | 0.05 | 10429.00 | 2023.53 | 3.12 |
| 2024-08-14 | 19.41 | 19.42 | -0.09 | -0.46 | 7920.00 | 1549.62 | 2.37 |
| 2024-08-13 | 19.01 | 19.51 | 0.31 | 1.62 | 11533.99 | 2227.19 | 3.45 |
| 2024-08-12 | 19.51 | 19.20 | -0.11 | -0.57 | 12481.00 | 2402.50 | 3.73 |
| 2024-08-09 | 19.51 | 19.31 | 0.03 | 0.16 | 10198.00 | 1982.40 | 3.05 |
| 2024-08-08 | 19.73 | 19.28 | -0.38 | -1.93 | 15069.00 | 2907.06 | 4.51 |
| 2024-08-07 | 19.61 | 19.66 | 0.05 | 0.26 | 11668.00 | 2300.24 | 3.49 |
| 2024-08-06 | 19.45 | 19.61 | 0.57 | 2.99 | 16156.99 | 3155.84 | 4.83 |
| 2024-08-05 | 19.98 | 19.04 | -1.06 | -5.27 | 18531.00 | 3618.55 | 5.54 |
| 2024-08-02 | 20.53 | 20.10 | -0.63 | -3.04 | 22234.00 | 4525.63 | 6.65 |
| 2024-08-01 | 20.97 | 20.73 | -0.24 | -1.14 | 22892.00 | 4784.25 | 6.84 |
| 2024-07-31 | 20.44 | 20.97 | 0.31 | 1.50 | 32219.61 | 6686.29 | 9.63 |
| 2024-07-30 | 20.59 | 20.66 | -0.23 | -1.10 | 24129.05 | 5007.09 | 7.21 |
| 2024-07-29 | 21.57 | 20.89 | -0.77 | -3.56 | 40463.63 | 8420.81 | 12.10 |
| 2024-07-26 | 21.00 | 21.66 | 0.53 | 2.51 | 55187.49 | 11771.23 | 16.50 |
| 2024-07-25 | 20.35 | 21.13 | 0.36 | 1.73 | 46657.00 | 9806.08 | 13.95 |
| 2024-07-24 | 19.65 | 20.77 | 0.81 | 4.06 | 51802.84 | 10695.86 | 15.49 |
| 2024-07-23 | 19.80 | 19.96 | -0.05 | -0.25 | 29530.84 | 5919.31 | 8.83 |
| 2024-07-22 | 19.30 | 20.01 | 0.74 | 3.84 | 29946.00 | 5998.11 | 8.95 |
| 2024-07-19 | 19.00 | 19.27 | -0.16 | -0.82 | 13964.90 | 2683.34 | 4.18 |
| 2024-07-18 | 18.70 | 19.43 | 0.31 | 1.62 | 22559.00 | 4254.99 | 6.74 |
| 2024-07-17 | 19.00 | 19.12 | 0.12 | 0.63 | 14402.00 | 2750.03 | 4.31 |
| 2024-07-16 | 19.11 | 19.00 | 0.15 | 0.80 | 7381.61 | 1392.73 | 2.21 |
| 2024-07-15 | 19.61 | 18.85 | -0.57 | -2.94 | 9871.93 | 1868.01 | 2.95 |
| 2024-07-12 | 19.89 | 19.42 | -0.28 | -1.42 | 12679.00 | 2482.89 | 3.79 |
| 2024-07-11 | 19.35 | 19.70 | 0.63 | 3.30 | 13117.77 | 2568.93 | 3.92 |
| 2024-07-10 | 19.40 | 19.07 | -0.33 | -1.70 | 11247.00 | 2161.24 | 3.36 |
| 2024-07-09 | 18.55 | 19.40 | 0.67 | 3.58 | 15001.00 | 2831.87 | 4.48 |
| 2024-07-08 | 19.37 | 18.73 | -0.77 | -3.95 | 13113.00 | 2472.88 | 3.92 |
| 2024-07-05 | 19.10 | 19.50 | 0.26 | 1.35 | 10206.77 | 1967.80 | 3.05 |
| 2024-07-04 | 19.66 | 19.24 | -0.48 | -2.43 | 15225.00 | 2979.04 | 4.55 |
| 2024-07-03 | 20.30 | 19.72 | -0.64 | -3.14 | 13980.00 | 2772.54 | 4.18 |
| 2024-07-02 | 20.72 | 20.36 | -0.36 | -1.74 | 18350.82 | 3732.30 | 5.49 |
| 2024-07-01 | 20.21 | 20.72 | 0.40 | 1.97 | 24758.00 | 5026.51 | 7.40 |
| 2024-06-28 | 19.80 | 20.32 | 0.32 | 1.60 | 23254.70 | 4732.30 | 6.95 |
| 2024-06-27 | 19.99 | 20.00 | -0.17 | -0.84 | 32081.00 | 6558.46 | 9.59 |
| 2024-06-26 | 19.20 | 20.17 | 0.44 | 2.23 | 30617.00 | 5996.52 | 9.15 |
| 2024-06-25 | 18.60 | 19.73 | 1.28 | 6.94 | 37607.00 | 7506.35 | 11.24 |
| 2024-06-24 | 19.49 | 18.45 | -1.14 | -5.82 | 14312.77 | 2683.83 | 4.28 |
| 2024-06-21 | 19.74 | 19.59 | -0.15 | -0.76 | 8461.00 | 1662.13 | 2.53 |
| 2024-06-20 | 20.50 | 19.74 | -0.68 | -3.33 | 12760.77 | 2556.15 | 3.82 |
| 2024-06-19 | 20.58 | 20.42 | -0.14 | -0.68 | 10306.77 | 2113.49 | 3.08 |
| 2024-06-18 | 20.31 | 20.56 | 0.47 | 2.34 | 15206.00 | 3109.98 | 4.55 |
| 2024-06-17 | 20.10 | 20.09 | -0.27 | -1.33 | 13122.86 | 2651.60 | 3.92 |
| 2024-06-14 | 20.71 | 20.36 | -0.10 | -0.49 | 12036.54 | 2466.40 | 3.60 |
| 2024-06-13 | 20.49 | 20.46 | 0.14 | 0.69 | 16594.00 | 3385.50 | 4.96 |
| 2024-06-12 | 20.28 | 20.57 | 0.43 | 2.14 | 15316.23 | 3144.35 | 4.58 |
| 2024-06-11 | 19.94 | 20.14 | 0.19 | 0.95 | 15447.00 | 3056.06 | 4.62 |
| 2024-06-07 | 19.36 | 19.95 | 1.01 | 5.33 | 23508.01 | 4623.65 | 7.03 |
| 2024-06-06 | 20.25 | 18.94 | -1.24 | -6.15 | 29535.77 | 5729.81 | 8.83 |
| 2024-06-05 | 20.87 | 20.18 | -0.85 | -4.04 | 18751.00 | 3847.57 | 5.61 |
| 2024-06-04 | 21.19 | 21.03 | -0.36 | -1.68 | 19907.00 | 4116.73 | 5.95 |
| 2024-06-03 | 22.49 | 21.39 | -1.14 | -5.06 | 30827.00 | 6661.66 | 9.22 |
| 2024-05-31 | 22.11 | 22.53 | 0.30 | 1.35 | 23217.00 | 5169.63 | 6.94 |
| 2024-05-30 | 21.97 | 22.23 | 0.23 | 1.05 | 21423.00 | 4761.49 | 6.40 |
| 2024-05-29 | 21.92 | 22.00 | 0.01 | 0.05 | 19372.00 | 4296.39 | 5.79 |
| 2024-05-28 | 21.92 | 21.99 | -0.31 | -1.39 | 22347.00 | 4934.53 | 6.68 |
| 2024-05-27 | 22.47 | 22.30 | 0.04 | 0.18 | 29879.05 | 6545.35 | 8.93 |
| 2024-05-24 | 23.74 | 22.26 | -1.62 | -6.78 | 41913.19 | 9441.33 | 12.53 |
| 2024-05-23 | 23.88 | 23.88 | -0.31 | -1.28 | 47497.19 | 11468.54 | 14.20 |
| 2024-05-22 | 23.30 | 24.19 | 1.01 | 4.36 | 45059.97 | 10810.78 | 13.47 |
| 2024-05-21 | 24.51 | 23.18 | -1.11 | -4.57 | 34867.96 | 8232.23 | 10.42 |
| 2024-05-20 | 23.21 | 24.29 | 0.91 | 3.89 | 38599.81 | 9194.90 | 11.54 |
| 2024-05-17 | 23.46 | 23.38 | -0.08 | -0.34 | 31307.63 | 7260.64 | 9.36 |
| 2024-05-16 | 22.50 | 23.46 | 1.10 | 4.92 | 40522.66 | 9310.27 | 12.12 |
| 2024-05-15 | 22.51 | 22.36 | -0.43 | -1.89 | 28411.89 | 6419.51 | 8.49 |
| 2024-05-14 | 22.39 | 22.79 | 0.40 | 1.79 | 31606.00 | 7155.27 | 9.45 |
| 2024-05-13 | 23.17 | 22.39 | -1.14 | -4.85 | 41088.19 | 9196.50 | 12.28 |
日K线
周K线
月K线
