和顺科技(301237)股票信息
| 股票代码 | 301237 |
| 股票名称 | 和顺科技 |
| 最新价/元 | 26.48 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 1.93 |
| 买入/元 | 26.47 |
| 卖出/元 | 26.48 |
| 昨收/元 | 25.98 |
| 今开/元 | 25.51 |
| 最高/元 | 30.99 |
| 最低/元 | 24.48 |
| 成交量/手 | 45570.45 |
| 成交额/万 | 12421.25 |
| 股净值/元 | 147.11 |
| 市净率 | 1.50 |
| 总市值/万 | 211840.00 |
| 流通值/万 | 100657.10 |
| 换手率/% | 11.99 |
| 入市日期 | 2022-03-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
和顺科技(301237)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 | 25.51 | 26.48 | 0.50 | 1.93 | 45570.45 | 12421.25 | 11.99 |
| 2024-10-08 | 28.00 | 25.98 | 2.10 | 8.79 | 23217.73 | 6028.62 | 6.11 |
| 2024-09-30 | 22.19 | 23.88 | 2.76 | 13.07 | 19336.82 | 4403.45 | 5.09 |
| 2024-09-27 | 20.49 | 21.12 | 1.00 | 4.97 | 12113.00 | 2540.19 | 3.19 |
| 2024-09-26 | 19.28 | 20.12 | 0.70 | 3.61 | 7153.00 | 1427.57 | 1.88 |
| 2024-09-25 | 19.42 | 19.42 | 0.22 | 1.15 | 7025.86 | 1378.69 | 1.85 |
| 2024-09-24 | 18.66 | 19.20 | 0.63 | 3.39 | 5213.00 | 991.88 | 1.37 |
| 2024-09-23 | 18.62 | 18.57 | 0.07 | 0.38 | 2082.00 | 388.30 | 0.55 |
| 2024-09-20 | 18.82 | 18.50 | -0.21 | -1.12 | 2450.00 | 452.73 | 0.64 |
| 2024-09-19 | 18.48 | 18.71 | 0.43 | 2.35 | 3473.36 | 647.92 | 0.91 |
| 2024-09-18 | 18.52 | 18.28 | -0.23 | -1.24 | 3664.00 | 670.60 | 0.96 |
| 2024-09-13 | 19.00 | 18.51 | -0.40 | -2.12 | 3852.00 | 720.12 | 1.01 |
| 2024-09-12 | 19.22 | 18.91 | -0.20 | -1.05 | 2941.00 | 562.26 | 0.77 |
| 2024-09-11 | 19.30 | 19.11 | -0.24 | -1.24 | 2769.00 | 532.31 | 0.73 |
| 2024-09-10 | 19.30 | 19.35 | 0.07 | 0.36 | 4030.00 | 776.06 | 1.06 |
| 2024-09-09 | 19.30 | 19.28 | -0.04 | -0.21 | 3620.00 | 697.68 | 0.95 |
| 2024-09-06 | 20.02 | 19.32 | -0.73 | -3.64 | 5403.00 | 1055.57 | 1.42 |
| 2024-09-05 | 20.12 | 20.05 | 0.02 | 0.10 | 3932.00 | 786.39 | 1.03 |
| 2024-09-04 | 20.59 | 20.03 | -0.56 | -2.72 | 5438.00 | 1098.18 | 1.43 |
| 2024-09-03 | 20.68 | 20.59 | -0.08 | -0.39 | 2848.00 | 589.02 | 0.75 |
| 2024-09-02 | 21.30 | 20.67 | -0.63 | -2.96 | 5278.00 | 1105.49 | 1.39 |
| 2024-08-30 | 20.89 | 21.30 | 0.51 | 2.45 | 7966.00 | 1690.70 | 2.10 |
| 2024-08-29 | 20.50 | 20.79 | 0.29 | 1.42 | 3597.00 | 745.31 | 0.95 |
| 2024-08-28 | 20.46 | 20.50 | 0.11 | 0.54 | 3333.61 | 683.20 | 0.88 |
| 2024-08-27 | 20.67 | 20.39 | -0.28 | -1.36 | 4771.00 | 968.19 | 1.26 |
| 2024-08-26 | 20.20 | 20.67 | 0.48 | 2.38 | 4788.83 | 986.87 | 1.26 |
| 2024-08-23 | 20.54 | 20.19 | -0.40 | -1.94 | 3558.00 | 722.63 | 0.94 |
| 2024-08-22 | 20.98 | 20.59 | -0.41 | -1.95 | 4362.00 | 908.25 | 1.15 |
| 2024-08-21 | 21.22 | 21.00 | 0.29 | 1.40 | 4057.00 | 848.00 | 1.07 |
| 2024-08-20 | 21.02 | 20.71 | -0.49 | -2.31 | 5427.00 | 1129.28 | 1.43 |
| 2024-08-19 | 21.56 | 21.20 | -0.37 | -1.72 | 4473.00 | 955.21 | 1.18 |
| 2024-08-16 | 21.54 | 21.57 | 0.05 | 0.23 | 4966.00 | 1075.69 | 1.31 |
| 2024-08-15 | 21.41 | 21.52 | 0.14 | 0.66 | 4791.00 | 1025.47 | 1.26 |
| 2024-08-14 | 21.57 | 21.38 | -0.19 | -0.88 | 3899.83 | 839.52 | 1.03 |
| 2024-08-13 | 21.69 | 21.57 | -0.17 | -0.78 | 6604.93 | 1428.53 | 1.74 |
| 2024-08-12 | 21.90 | 21.74 | -0.16 | -0.73 | 3723.00 | 814.95 | 0.98 |
| 2024-08-09 | 22.01 | 21.90 | -0.04 | -0.18 | 3349.00 | 737.88 | 0.88 |
| 2024-08-08 | 22.52 | 21.94 | -0.76 | -3.35 | 7899.00 | 1735.21 | 2.08 |
| 2024-08-07 | 22.34 | 22.70 | 0.18 | 0.80 | 5889.23 | 1336.67 | 1.55 |
| 2024-08-06 | 22.42 | 22.52 | 0.22 | 0.99 | 5964.00 | 1340.69 | 1.57 |
| 2024-08-05 | 22.79 | 22.30 | -0.73 | -3.17 | 9248.00 | 2099.80 | 2.43 |
| 2024-08-02 | 23.90 | 23.03 | -1.05 | -4.36 | 11441.00 | 2687.49 | 3.01 |
| 2024-08-01 | 23.96 | 24.08 | 0.00 | 0.00 | 9965.00 | 2404.13 | 2.62 |
| 2024-07-31 | 23.58 | 24.08 | 0.31 | 1.30 | 12472.01 | 2981.50 | 3.28 |
| 2024-07-30 | 23.45 | 23.77 | 0.17 | 0.72 | 12004.00 | 2857.53 | 3.16 |
| 2024-07-29 | 23.82 | 23.60 | -0.41 | -1.71 | 10779.01 | 2545.55 | 2.84 |
| 2024-07-26 | 23.44 | 24.01 | 0.25 | 1.05 | 17236.01 | 4105.48 | 4.53 |
| 2024-07-25 | 23.49 | 23.76 | 0.42 | 1.80 | 16573.00 | 3911.40 | 4.36 |
| 2024-07-24 | 22.00 | 23.34 | 1.26 | 5.71 | 15408.40 | 3536.21 | 4.05 |
| 2024-07-23 | 23.01 | 22.08 | -0.86 | -3.75 | 5314.00 | 1195.14 | 1.40 |
| 2024-07-22 | 22.61 | 22.94 | 0.34 | 1.50 | 5688.00 | 1295.52 | 1.50 |
| 2024-07-19 | 21.99 | 22.60 | 0.69 | 3.15 | 6370.00 | 1430.68 | 1.68 |
| 2024-07-18 | 21.87 | 21.91 | -0.54 | -2.41 | 7696.00 | 1668.16 | 2.02 |
| 2024-07-17 | 22.90 | 22.45 | -0.88 | -3.77 | 7849.00 | 1783.65 | 2.06 |
| 2024-07-16 | 22.91 | 23.33 | 0.53 | 2.33 | 7239.54 | 1665.64 | 1.90 |
| 2024-07-15 | 23.59 | 22.80 | -1.11 | -4.64 | 10900.56 | 2505.44 | 2.87 |
| 2024-07-12 | 24.16 | 23.91 | -0.67 | -2.73 | 13360.37 | 3200.09 | 3.51 |
| 2024-07-11 | 24.19 | 24.58 | 0.65 | 2.72 | 22163.54 | 5357.54 | 5.83 |
| 2024-07-10 | 23.68 | 23.93 | -0.59 | -2.41 | 21809.00 | 5200.32 | 5.74 |
| 2024-07-09 | 22.87 | 24.52 | 1.99 | 8.83 | 31495.23 | 7661.03 | 8.29 |
| 2024-07-08 | 23.11 | 22.53 | -0.94 | -4.01 | 9107.00 | 2082.16 | 2.40 |
| 2024-07-05 | 22.50 | 23.47 | 0.61 | 2.67 | 13244.00 | 3041.99 | 3.48 |
| 2024-07-04 | 23.77 | 22.86 | -0.93 | -3.91 | 15601.00 | 3604.08 | 4.10 |
| 2024-07-03 | 22.50 | 23.79 | 1.34 | 5.97 | 23144.84 | 5365.52 | 6.09 |
| 2024-07-02 | 23.02 | 22.45 | -0.35 | -1.54 | 8995.89 | 2032.99 | 2.37 |
| 2024-07-01 | 21.91 | 22.80 | -0.06 | -0.26 | 11098.00 | 2498.26 | 2.92 |
| 2024-06-28 | 22.18 | 22.86 | -0.02 | -0.09 | 19260.86 | 4394.83 | 5.07 |
| 2024-06-27 | 21.45 | 22.88 | 1.39 | 6.47 | 26716.55 | 6253.18 | 7.03 |
| 2024-06-26 | 20.15 | 21.49 | 1.16 | 5.71 | 7953.59 | 1663.49 | 2.09 |
| 2024-06-25 | 20.00 | 20.33 | 0.22 | 1.09 | 6418.00 | 1307.85 | 1.69 |
| 2024-06-24 | 21.37 | 20.11 | -1.42 | -6.60 | 10585.88 | 2173.05 | 2.78 |
| 2024-06-21 | 21.96 | 21.53 | -0.87 | -3.88 | 11714.21 | 2558.45 | 3.08 |
| 2024-06-20 | 22.80 | 22.40 | -0.65 | -2.82 | 15183.96 | 3498.35 | 3.99 |
| 2024-06-19 | 22.50 | 23.05 | 0.14 | 0.61 | 23322.19 | 5432.43 | 6.14 |
| 2024-06-18 | 21.99 | 22.91 | 0.52 | 2.32 | 18675.19 | 4187.95 | 4.91 |
| 2024-06-17 | 21.00 | 22.39 | 1.72 | 8.32 | 20386.32 | 4684.22 | 5.36 |
| 2024-06-14 | 21.00 | 20.67 | -0.43 | -2.04 | 4045.00 | 838.64 | 1.06 |
| 2024-06-13 | 20.78 | 21.10 | 0.24 | 1.15 | 5215.00 | 1096.25 | 1.37 |
| 2024-06-12 | 20.95 | 20.86 | 0.42 | 2.06 | 5856.61 | 1222.44 | 1.54 |
| 2024-06-11 | 20.37 | 20.44 | 0.13 | 0.64 | 4083.00 | 820.19 | 1.07 |
| 2024-06-07 | 19.77 | 20.31 | 0.91 | 4.69 | 6182.25 | 1247.89 | 1.63 |
| 2024-06-06 | 20.30 | 19.40 | -0.90 | -4.43 | 7790.62 | 1530.51 | 2.05 |
| 2024-06-05 | 20.78 | 20.30 | -0.49 | -2.36 | 5661.00 | 1161.37 | 1.49 |
| 2024-06-04 | 21.41 | 20.79 | -1.01 | -4.63 | 9492.73 | 1975.14 | 2.50 |
| 2024-06-03 | 22.60 | 21.80 | -0.86 | -3.80 | 12473.26 | 2733.05 | 3.28 |
| 2024-05-31 | 22.47 | 22.66 | 0.50 | 2.26 | 8261.99 | 1857.35 | 2.17 |
| 2024-05-30 | 22.80 | 22.16 | -0.77 | -3.36 | 13386.00 | 3009.90 | 3.52 |
| 2024-05-29 | 22.50 | 22.93 | 0.03 | 0.13 | 12276.61 | 2820.92 | 3.23 |
| 2024-05-28 | 24.40 | 22.90 | -1.78 | -7.21 | 22348.16 | 5227.72 | 5.88 |
| 2024-05-27 | 23.00 | 24.68 | 1.30 | 5.56 | 31005.84 | 7398.10 | 8.16 |
| 2024-05-24 | 22.54 | 23.38 | 0.38 | 1.65 | 22458.52 | 5218.27 | 5.91 |
| 2024-05-23 | 21.90 | 23.00 | 0.88 | 3.98 | 18248.40 | 4149.57 | 4.80 |
| 2024-05-22 | 22.10 | 22.12 | 0.10 | 0.45 | 3639.00 | 804.55 | 0.96 |
| 2024-05-21 | 22.50 | 22.12 | -0.29 | -1.29 | 4512.00 | 1001.60 | 1.19 |
| 2024-05-20 | 22.78 | 22.41 | -0.22 | -0.97 | 5648.61 | 1267.50 | 1.49 |
| 2024-05-17 | 22.11 | 22.63 | 0.52 | 2.35 | 6439.91 | 1440.95 | 1.69 |
| 2024-05-16 | 21.47 | 22.11 | 0.65 | 3.03 | 5738.00 | 1264.87 | 1.51 |
| 2024-05-15 | 21.51 | 21.46 | -0.05 | -0.23 | 4023.64 | 864.05 | 1.06 |
| 2024-05-14 | 21.27 | 21.51 | 0.25 | 1.18 | 4467.96 | 963.69 | 1.18 |
| 2024-05-13 | 22.03 | 21.26 | -0.89 | -4.02 | 7822.00 | 1675.86 | 2.06 |
日K线
周K线
月K线
