恒勃股份(301225)股票信息
| 股票代码 | 301225 |
| 股票名称 | 恒勃股份 |
| 最新价/元 | 26.81 |
| 涨跌额/元 | -3.94 |
| 涨跌幅/% | -12.81 |
| 买入/元 | 26.80 |
| 卖出/元 | 26.81 |
| 昨收/元 | 30.75 |
| 今开/元 | 30.00 |
| 最高/元 | 30.00 |
| 最低/元 | 26.81 |
| 成交量/手 | 22774.00 |
| 成交额/万 | 6476.81 |
| 股净值/元 | 21.11 |
| 市净率 | 1.99 |
| 总市值/万 | 277161.78 |
| 流通值/万 | 80912.58 |
| 换手率/% | 7.55 |
| 入市日期 | 2023-06-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
恒勃股份(301225)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 | 30.00 | 26.81 | -3.94 | -12.81 | 22774.00 | 6476.81 | 7.55 |
| 2024-10-08 | 33.00 | 30.75 | 2.56 | 9.08 | 35875.82 | 10958.54 | 11.89 |
| 2024-09-30 | 25.92 | 28.19 | 3.12 | 12.45 | 29554.99 | 8024.71 | 9.79 |
| 2024-09-27 | 24.00 | 25.07 | 1.08 | 4.50 | 18872.97 | 4667.36 | 6.25 |
| 2024-09-26 | 22.93 | 23.99 | 0.93 | 4.03 | 11613.01 | 2751.51 | 3.85 |
| 2024-09-25 | 23.34 | 23.06 | 0.28 | 1.23 | 8669.64 | 2014.28 | 2.87 |
| 2024-09-24 | 22.28 | 22.78 | 0.48 | 2.15 | 7707.99 | 1732.51 | 2.55 |
| 2024-09-23 | 22.00 | 22.30 | 0.24 | 1.09 | 4783.07 | 1059.99 | 1.58 |
| 2024-09-20 | 22.34 | 22.06 | -0.24 | -1.08 | 3389.57 | 747.39 | 1.12 |
| 2024-09-19 | 22.20 | 22.30 | 0.05 | 0.23 | 5766.76 | 1285.28 | 1.91 |
| 2024-09-18 | 22.17 | 22.25 | 0.07 | 0.32 | 5238.01 | 1139.25 | 1.74 |
| 2024-09-13 | 22.62 | 22.18 | -0.45 | -1.99 | 3634.00 | 811.86 | 1.20 |
| 2024-09-12 | 22.97 | 22.63 | -0.23 | -1.01 | 2857.24 | 652.97 | 0.95 |
| 2024-09-11 | 22.89 | 22.86 | -0.45 | -1.93 | 3449.24 | 794.30 | 1.14 |
| 2024-09-10 | 22.55 | 23.31 | 0.52 | 2.28 | 5061.33 | 1155.24 | 1.68 |
| 2024-09-09 | 22.84 | 22.79 | -0.04 | -0.18 | 2936.24 | 668.10 | 0.97 |
| 2024-09-06 | 23.61 | 22.83 | -0.72 | -3.06 | 3922.00 | 907.88 | 1.30 |
| 2024-09-05 | 23.58 | 23.55 | 0.07 | 0.30 | 3326.24 | 783.67 | 1.10 |
| 2024-09-04 | 23.50 | 23.48 | -0.13 | -0.55 | 3893.55 | 913.53 | 1.29 |
| 2024-09-03 | 23.46 | 23.61 | 0.16 | 0.68 | 3459.00 | 816.20 | 1.15 |
| 2024-09-02 | 23.88 | 23.45 | -0.24 | -1.01 | 3989.71 | 946.65 | 1.32 |
| 2024-08-30 | 23.65 | 23.69 | 0.19 | 0.81 | 6182.06 | 1473.91 | 2.05 |
| 2024-08-29 | 23.00 | 23.50 | 0.39 | 1.69 | 5220.31 | 1219.77 | 1.73 |
| 2024-08-28 | 22.74 | 23.11 | 0.16 | 0.70 | 4284.18 | 992.88 | 1.42 |
| 2024-08-27 | 23.28 | 22.95 | -0.31 | -1.33 | 3890.00 | 897.18 | 1.29 |
| 2024-08-26 | 23.00 | 23.26 | 0.26 | 1.13 | 2973.33 | 691.12 | 0.99 |
| 2024-08-23 | 23.02 | 23.00 | -0.36 | -1.54 | 3181.98 | 732.44 | 1.05 |
| 2024-08-22 | 24.05 | 23.36 | -0.72 | -2.99 | 4015.66 | 951.16 | 1.33 |
| 2024-08-21 | 24.39 | 24.08 | -0.23 | -0.95 | 3202.64 | 770.89 | 1.06 |
| 2024-08-20 | 24.51 | 24.31 | -0.20 | -0.82 | 3402.00 | 826.87 | 1.13 |
| 2024-08-19 | 25.22 | 24.51 | -0.56 | -2.23 | 4948.00 | 1228.65 | 1.64 |
| 2024-08-16 | 25.16 | 25.07 | 0.12 | 0.48 | 4505.33 | 1130.22 | 1.49 |
| 2024-08-15 | 24.92 | 24.95 | 0.05 | 0.20 | 4142.33 | 1033.93 | 1.37 |
| 2024-08-14 | 25.18 | 24.90 | -0.13 | -0.52 | 2624.27 | 656.62 | 0.87 |
| 2024-08-13 | 24.60 | 25.03 | 0.39 | 1.58 | 4287.43 | 1067.10 | 1.42 |
| 2024-08-12 | 24.61 | 24.64 | 0.03 | 0.12 | 3380.00 | 832.47 | 1.12 |
| 2024-08-09 | 24.85 | 24.61 | 0.12 | 0.49 | 4406.00 | 1088.62 | 1.46 |
| 2024-08-08 | 25.14 | 24.49 | -0.69 | -2.74 | 6288.82 | 1547.26 | 2.08 |
| 2024-08-07 | 25.10 | 25.18 | 0.06 | 0.24 | 4325.43 | 1088.76 | 1.43 |
| 2024-08-06 | 25.00 | 25.12 | 0.49 | 1.99 | 5380.91 | 1337.26 | 1.78 |
| 2024-08-05 | 25.37 | 24.63 | -1.07 | -4.16 | 9270.29 | 2334.04 | 3.07 |
| 2024-08-02 | 27.00 | 25.70 | -0.91 | -3.42 | 11402.52 | 3002.28 | 3.78 |
| 2024-08-01 | 26.46 | 26.61 | 0.15 | 0.57 | 7548.65 | 2012.56 | 2.50 |
| 2024-07-31 | 25.71 | 26.46 | 0.52 | 2.01 | 7241.00 | 1907.38 | 2.40 |
| 2024-07-30 | 26.01 | 25.94 | -0.06 | -0.23 | 5268.53 | 1361.27 | 1.75 |
| 2024-07-29 | 26.01 | 26.00 | 0.00 | 0.00 | 6157.20 | 1600.23 | 2.04 |
| 2024-07-26 | 25.70 | 26.00 | 0.62 | 2.44 | 6264.24 | 1619.41 | 2.08 |
| 2024-07-25 | 24.90 | 25.38 | 0.24 | 0.96 | 5502.00 | 1392.33 | 1.82 |
| 2024-07-24 | 25.68 | 25.14 | -0.56 | -2.18 | 8361.00 | 2118.01 | 2.77 |
| 2024-07-23 | 26.51 | 25.70 | -0.70 | -2.65 | 7266.00 | 1896.92 | 2.41 |
| 2024-07-22 | 26.60 | 26.40 | -0.43 | -1.60 | 8145.24 | 2151.32 | 2.70 |
| 2024-07-19 | 26.26 | 26.83 | 0.58 | 2.21 | 11027.64 | 2950.16 | 3.65 |
| 2024-07-18 | 26.90 | 26.25 | -0.49 | -1.83 | 10077.90 | 2624.86 | 3.34 |
| 2024-07-17 | 27.97 | 26.74 | -1.05 | -3.78 | 12219.00 | 3331.22 | 4.05 |
| 2024-07-16 | 27.49 | 27.79 | 0.09 | 0.33 | 9001.45 | 2485.63 | 2.98 |
| 2024-07-15 | 27.81 | 27.70 | -0.21 | -0.75 | 11248.08 | 3103.84 | 3.73 |
| 2024-07-12 | 28.04 | 27.91 | -0.38 | -1.34 | 14516.71 | 4055.38 | 4.81 |
| 2024-07-11 | 28.03 | 28.29 | 0.41 | 1.47 | 21511.66 | 6052.88 | 7.13 |
| 2024-07-10 | 26.44 | 27.88 | 1.14 | 4.26 | 23185.99 | 6418.38 | 7.68 |
| 2024-07-09 | 26.05 | 26.74 | 1.07 | 4.17 | 15830.48 | 4155.73 | 5.25 |
| 2024-07-08 | 27.06 | 25.67 | -1.47 | -5.42 | 17576.57 | 4610.11 | 5.82 |
| 2024-07-05 | 26.63 | 27.14 | 0.24 | 0.89 | 12515.49 | 3357.27 | 4.15 |
| 2024-07-04 | 27.58 | 26.90 | -0.60 | -2.18 | 15801.32 | 4314.68 | 5.24 |
| 2024-07-03 | 27.56 | 27.50 | -0.39 | -1.40 | 15154.33 | 4208.65 | 5.02 |
| 2024-07-02 | 28.42 | 27.89 | -0.96 | -3.33 | 23511.55 | 6608.02 | 7.79 |
| 2024-07-01 | 27.80 | 28.85 | 0.45 | 1.59 | 33659.76 | 9585.51 | 11.15 |
| 2024-06-28 | 26.91 | 28.40 | 1.21 | 4.45 | 32284.90 | 8966.31 | 10.70 |
| 2024-06-27 | 27.00 | 27.19 | -0.81 | -2.89 | 29208.57 | 7952.00 | 9.68 |
| 2024-06-26 | 25.98 | 28.00 | 1.67 | 6.34 | 41791.64 | 11566.29 | 13.85 |
| 2024-06-25 | 25.86 | 26.72 | 2.22 | 9.06 | 32814.06 | 8731.32 | 10.87 |
| 2024-06-24 | 25.42 | 24.50 | -1.34 | -5.19 | 9123.36 | 2276.92 | 3.02 |
| 2024-06-21 | 25.55 | 25.84 | 0.09 | 0.35 | 11160.09 | 2861.12 | 3.70 |
| 2024-06-20 | 25.67 | 25.75 | 0.08 | 0.31 | 16637.32 | 4295.76 | 5.51 |
| 2024-06-19 | 26.01 | 25.67 | -0.38 | -1.46 | 7993.01 | 2064.44 | 2.65 |
| 2024-06-18 | 26.13 | 26.05 | 0.07 | 0.27 | 10816.93 | 2838.62 | 3.58 |
| 2024-06-17 | 26.10 | 25.98 | -0.12 | -0.46 | 5225.90 | 1357.38 | 1.73 |
| 2024-06-14 | 26.36 | 26.10 | -0.51 | -1.92 | 7885.94 | 2063.12 | 3.16 |
| 2024-06-13 | 26.34 | 26.61 | 0.71 | 2.74 | 12788.16 | 3408.07 | 5.12 |
| 2024-06-12 | 25.88 | 25.90 | 0.11 | 0.43 | 7872.59 | 2056.23 | 3.15 |
| 2024-06-11 | 25.16 | 25.79 | 0.74 | 2.95 | 10542.70 | 2652.73 | 4.22 |
| 2024-06-07 | 24.26 | 25.05 | 0.85 | 3.51 | 10946.41 | 2724.01 | 4.38 |
| 2024-06-06 | 25.52 | 24.20 | -1.35 | -5.28 | 15208.42 | 3744.66 | 6.09 |
| 2024-06-05 | 26.64 | 25.55 | -1.08 | -4.06 | 12745.24 | 3322.25 | 5.10 |
| 2024-06-04 | 27.57 | 26.63 | -0.93 | -3.37 | 15868.44 | 4224.43 | 6.35 |
| 2024-06-03 | 28.91 | 27.56 | -0.92 | -3.23 | 21407.67 | 6015.74 | 8.57 |
| 2024-05-31 | 28.49 | 28.48 | -0.02 | -0.07 | 28195.86 | 8040.13 | 11.29 |
| 2024-05-30 | 27.80 | 28.50 | -0.14 | -0.49 | 35667.51 | 10014.08 | 14.28 |
| 2024-05-29 | 25.92 | 28.64 | 2.61 | 10.03 | 44497.02 | 12633.63 | 17.81 |
| 2024-05-28 | 26.23 | 26.03 | -0.46 | -1.74 | 4186.86 | 1096.67 | 1.68 |
| 2024-05-27 | 26.63 | 26.49 | 0.29 | 1.11 | 6285.52 | 1638.01 | 2.52 |
| 2024-05-24 | 26.29 | 26.20 | -0.40 | -1.50 | 6154.61 | 1625.17 | 2.46 |
| 2024-05-23 | 27.00 | 26.60 | -0.40 | -1.48 | 5801.44 | 1555.84 | 2.32 |
| 2024-05-22 | 26.74 | 27.00 | 0.20 | 0.75 | 5491.81 | 1479.83 | 2.20 |
| 2024-05-21 | 26.84 | 26.80 | -0.22 | -0.81 | 7446.52 | 1984.39 | 2.98 |
| 2024-05-20 | 27.42 | 27.02 | -0.40 | -1.46 | 8461.00 | 2294.68 | 3.39 |
| 2024-05-17 | 27.49 | 27.42 | 0.46 | 1.71 | 6681.00 | 1824.62 | 2.67 |
| 2024-05-16 | 27.57 | 26.96 | -0.36 | -1.32 | 8492.00 | 2315.05 | 3.40 |
| 2024-05-15 | 28.22 | 27.32 | -0.93 | -3.29 | 12353.42 | 3419.89 | 4.94 |
| 2024-05-14 | 27.36 | 28.25 | 0.92 | 3.37 | 14035.52 | 3928.35 | 5.62 |
| 2024-05-13 | 28.16 | 27.33 | -1.12 | -3.94 | 15738.42 | 4364.11 | 6.30 |
日K线
周K线
月K线
