汉仪股份(301270)股票信息
| 股票代码 | 301270 |
| 股票名称 | 汉仪股份 |
| 最新价/元 | 32.62 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -0.28 |
| 买入/元 | 32.62 |
| 卖出/元 | 32.65 |
| 昨收/元 | 32.71 |
| 今开/元 | 33.30 |
| 最高/元 | 34.17 |
| 最低/元 | 31.25 |
| 成交量/手 | 47054.00 |
| 成交额/万 | 15561.53 |
| 股净值/元 | 78.74 |
| 市净率 | 3.27 |
| 总市值/万 | 326200.00 |
| 流通值/万 | 241589.02 |
| 换手率/% | 6.35 |
| 入市日期 | 2022-08-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
汉仪股份(301270)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 33.30 | 32.62 | -0.09 | -0.28 | 47054.00 | 15561.53 | 6.35 |
| 2024-10-09 | 36.03 | 32.71 | -6.50 | -16.58 | 90996.58 | 32069.88 | 12.29 |
| 2024-10-08 | 40.10 | 39.21 | 5.24 | 15.43 | 161375.76 | 60311.03 | 21.79 |
| 2024-09-30 | 30.50 | 33.97 | 4.82 | 16.54 | 101025.65 | 32242.60 | 13.64 |
| 2024-09-27 | 27.89 | 29.15 | 1.66 | 6.04 | 52221.73 | 14836.96 | 7.05 |
| 2024-09-26 | 27.20 | 27.49 | 0.19 | 0.70 | 46543.83 | 12568.75 | 6.28 |
| 2024-09-25 | 25.93 | 27.30 | 1.31 | 5.04 | 45247.65 | 12098.56 | 6.11 |
| 2024-09-24 | 25.69 | 25.99 | 0.30 | 1.17 | 27805.12 | 7140.78 | 3.75 |
| 2024-09-23 | 25.52 | 25.69 | 0.17 | 0.67 | 17566.08 | 4507.85 | 2.37 |
| 2024-09-20 | 25.90 | 25.52 | -0.13 | -0.51 | 19035.20 | 4897.53 | 2.57 |
| 2024-09-19 | 25.00 | 25.65 | 0.68 | 2.72 | 19523.12 | 4980.85 | 2.64 |
| 2024-09-18 | 24.89 | 24.97 | -0.08 | -0.32 | 20754.90 | 5197.23 | 2.80 |
| 2024-09-13 | 26.00 | 25.05 | -0.45 | -1.77 | 15589.00 | 3951.46 | 2.10 |
| 2024-09-12 | 25.88 | 25.50 | -0.38 | -1.47 | 18763.00 | 4823.58 | 2.53 |
| 2024-09-11 | 26.46 | 25.88 | -0.69 | -2.60 | 28955.32 | 7511.31 | 3.91 |
| 2024-09-10 | 25.03 | 26.57 | 1.56 | 6.24 | 51033.00 | 13280.57 | 6.89 |
| 2024-09-09 | 25.08 | 25.01 | 0.31 | 1.26 | 16564.00 | 4129.59 | 2.24 |
| 2024-09-06 | 25.49 | 24.70 | -0.82 | -3.21 | 23245.53 | 5815.62 | 3.14 |
| 2024-09-05 | 25.23 | 25.52 | 0.30 | 1.19 | 17783.53 | 4531.75 | 2.40 |
| 2024-09-04 | 24.99 | 25.22 | -0.06 | -0.24 | 20167.53 | 5102.93 | 2.72 |
| 2024-09-03 | 24.77 | 25.28 | 0.40 | 1.61 | 19342.00 | 4821.95 | 2.61 |
| 2024-09-02 | 25.30 | 24.88 | -0.52 | -2.05 | 19767.53 | 4962.04 | 2.67 |
| 2024-08-30 | 24.39 | 25.40 | 1.01 | 4.14 | 32865.73 | 8329.31 | 4.44 |
| 2024-08-29 | 23.80 | 24.39 | 0.60 | 2.52 | 23152.90 | 5637.27 | 3.13 |
| 2024-08-28 | 23.89 | 23.79 | -0.45 | -1.86 | 17561.38 | 4191.06 | 2.37 |
| 2024-08-27 | 24.20 | 24.24 | -0.56 | -2.26 | 26895.76 | 6550.51 | 3.63 |
| 2024-08-26 | 25.60 | 24.80 | -0.86 | -3.35 | 45454.28 | 11235.51 | 6.14 |
| 2024-08-23 | 23.90 | 25.66 | 0.83 | 3.34 | 64133.31 | 16332.87 | 8.66 |
| 2024-08-22 | 24.08 | 24.83 | 0.23 | 0.94 | 57490.23 | 14469.32 | 7.76 |
| 2024-08-21 | 26.08 | 24.60 | -0.40 | -1.60 | 94682.24 | 24654.96 | 12.78 |
| 2024-08-20 | 24.44 | 25.00 | 0.62 | 2.54 | 47552.00 | 11720.70 | 6.42 |
| 2024-08-19 | 23.61 | 24.38 | 0.75 | 3.17 | 53291.00 | 13087.70 | 7.20 |
| 2024-08-16 | 22.45 | 23.63 | 1.38 | 6.20 | 43591.51 | 10192.74 | 5.89 |
| 2024-08-15 | 21.67 | 22.25 | 0.34 | 1.55 | 10126.00 | 2244.48 | 1.37 |
| 2024-08-14 | 21.90 | 21.91 | 0.02 | 0.09 | 6045.10 | 1329.57 | 0.82 |
| 2024-08-13 | 21.57 | 21.89 | 0.37 | 1.72 | 7377.10 | 1598.37 | 1.00 |
| 2024-08-12 | 21.90 | 21.52 | -0.41 | -1.87 | 7294.00 | 1572.39 | 0.98 |
| 2024-08-09 | 22.28 | 21.93 | -0.16 | -0.72 | 8703.20 | 1922.50 | 1.18 |
| 2024-08-08 | 22.60 | 22.09 | -0.53 | -2.34 | 9930.00 | 2204.12 | 1.34 |
| 2024-08-07 | 22.54 | 22.62 | 0.02 | 0.09 | 12297.90 | 2805.23 | 1.66 |
| 2024-08-06 | 22.47 | 22.60 | 0.33 | 1.48 | 13535.12 | 3041.57 | 1.83 |
| 2024-08-05 | 22.64 | 22.27 | -0.48 | -2.11 | 21622.20 | 4988.83 | 2.92 |
| 2024-08-02 | 22.80 | 22.75 | -0.51 | -2.19 | 12862.11 | 2954.42 | 1.74 |
| 2024-08-01 | 23.19 | 23.26 | 0.09 | 0.39 | 19258.00 | 4503.44 | 2.60 |
| 2024-07-31 | 22.49 | 23.17 | 0.76 | 3.39 | 16125.88 | 3695.58 | 2.18 |
| 2024-07-30 | 22.56 | 22.41 | -0.17 | -0.75 | 9158.17 | 2063.42 | 1.24 |
| 2024-07-29 | 22.25 | 22.58 | 0.10 | 0.45 | 10413.08 | 2341.92 | 1.41 |
| 2024-07-26 | 22.38 | 22.48 | 0.39 | 1.77 | 8820.80 | 1975.05 | 1.19 |
| 2024-07-25 | 22.30 | 22.09 | 0.18 | 0.82 | 7694.95 | 1695.28 | 1.04 |
| 2024-07-24 | 22.30 | 21.91 | -0.47 | -2.10 | 10105.00 | 2230.36 | 1.36 |
| 2024-07-23 | 23.00 | 22.38 | -0.78 | -3.37 | 14019.00 | 3205.85 | 1.89 |
| 2024-07-22 | 23.11 | 23.16 | 0.58 | 2.57 | 19938.56 | 4638.54 | 2.69 |
| 2024-07-19 | 22.35 | 22.58 | 0.23 | 1.03 | 13246.00 | 2979.74 | 1.79 |
| 2024-07-18 | 21.85 | 22.35 | 0.39 | 1.78 | 23319.00 | 5067.43 | 3.15 |
| 2024-07-17 | 22.49 | 21.96 | -0.57 | -2.53 | 11892.00 | 2643.53 | 1.61 |
| 2024-07-16 | 22.41 | 22.53 | 0.12 | 0.54 | 9878.00 | 2225.29 | 1.33 |
| 2024-07-15 | 22.95 | 22.41 | -0.53 | -2.31 | 9769.59 | 2196.27 | 1.32 |
| 2024-07-12 | 23.22 | 22.94 | -0.35 | -1.50 | 9971.59 | 2312.04 | 1.35 |
| 2024-07-11 | 22.99 | 23.29 | 0.53 | 2.33 | 12901.00 | 3007.22 | 1.74 |
| 2024-07-10 | 22.59 | 22.76 | -0.11 | -0.48 | 11403.10 | 2617.50 | 1.54 |
| 2024-07-09 | 22.44 | 22.87 | 0.54 | 2.42 | 14495.04 | 3249.15 | 1.96 |
| 2024-07-08 | 22.97 | 22.33 | -0.64 | -2.79 | 13681.01 | 3097.82 | 1.85 |
| 2024-07-05 | 22.97 | 22.97 | 0.00 | 0.00 | 12909.55 | 2985.11 | 1.74 |
| 2024-07-04 | 24.11 | 22.97 | -0.87 | -3.65 | 14325.00 | 3336.73 | 1.93 |
| 2024-07-03 | 24.61 | 23.84 | -0.77 | -3.13 | 16251.00 | 3904.43 | 2.19 |
| 2024-07-02 | 23.95 | 24.61 | 0.66 | 2.76 | 23050.71 | 5710.66 | 3.11 |
| 2024-07-01 | 24.13 | 23.95 | -0.18 | -0.75 | 14818.04 | 3525.49 | 2.00 |
| 2024-06-28 | 24.21 | 24.13 | -0.39 | -1.59 | 20284.00 | 4944.16 | 2.74 |
| 2024-06-27 | 25.10 | 24.52 | -0.64 | -2.54 | 24903.67 | 6228.11 | 3.36 |
| 2024-06-26 | 23.74 | 25.16 | 1.33 | 5.58 | 35750.60 | 8795.65 | 4.83 |
| 2024-06-25 | 24.12 | 23.83 | -0.67 | -2.74 | 32185.60 | 7631.93 | 4.35 |
| 2024-06-24 | 25.63 | 24.50 | -2.19 | -8.21 | 50965.60 | 12643.33 | 6.88 |
| 2024-06-21 | 25.75 | 26.69 | 1.17 | 4.59 | 63999.04 | 16803.88 | 8.64 |
| 2024-06-20 | 26.20 | 25.52 | -0.83 | -3.15 | 34971.24 | 9010.81 | 4.72 |
| 2024-06-19 | 26.80 | 26.35 | -0.76 | -2.80 | 41560.91 | 11043.29 | 5.61 |
| 2024-06-18 | 26.10 | 27.11 | 0.47 | 1.76 | 63527.87 | 16807.04 | 8.58 |
| 2024-06-17 | 24.81 | 26.64 | 1.80 | 7.25 | 73481.68 | 19337.48 | 9.92 |
| 2024-06-14 | 23.75 | 24.84 | 1.13 | 4.77 | 39039.30 | 9555.20 | 5.27 |
| 2024-06-13 | 23.97 | 23.71 | 0.14 | 0.59 | 18932.84 | 4515.78 | 2.56 |
| 2024-06-12 | 23.14 | 23.57 | 0.57 | 2.48 | 16908.10 | 3985.02 | 2.28 |
| 2024-06-11 | 22.62 | 23.00 | 0.39 | 1.73 | 15029.20 | 3407.19 | 2.03 |
| 2024-06-07 | 22.60 | 22.61 | 0.31 | 1.39 | 16509.00 | 3740.27 | 2.23 |
| 2024-06-06 | 23.75 | 22.30 | -1.37 | -5.79 | 25255.00 | 5696.85 | 3.41 |
| 2024-06-05 | 24.08 | 23.67 | -0.42 | -1.74 | 13838.00 | 3305.70 | 1.87 |
| 2024-06-04 | 24.70 | 24.09 | -0.76 | -3.06 | 16545.88 | 3969.30 | 2.23 |
| 2024-06-03 | 25.29 | 24.85 | -0.53 | -2.09 | 17476.35 | 4409.60 | 2.36 |
| 2024-05-31 | 25.03 | 25.38 | 0.40 | 1.60 | 16123.31 | 4098.21 | 2.18 |
| 2024-05-30 | 25.18 | 24.98 | -0.23 | -0.91 | 9799.68 | 2458.72 | 1.32 |
| 2024-05-29 | 25.04 | 25.21 | 0.25 | 1.00 | 14799.28 | 3775.57 | 2.00 |
| 2024-05-28 | 25.70 | 25.30 | -0.50 | -1.94 | 9905.32 | 2524.95 | 1.34 |
| 2024-05-27 | 25.76 | 25.80 | 0.22 | 0.86 | 13333.00 | 3372.88 | 1.80 |
| 2024-05-24 | 26.34 | 25.58 | -0.99 | -3.73 | 13357.32 | 3468.67 | 1.80 |
| 2024-05-23 | 26.96 | 26.57 | -0.52 | -1.92 | 16204.21 | 4337.10 | 2.19 |
| 2024-05-22 | 27.73 | 27.09 | -0.69 | -2.48 | 22749.00 | 6155.12 | 3.07 |
| 2024-05-21 | 27.70 | 27.78 | 0.00 | 0.00 | 15422.00 | 4281.18 | 2.08 |
| 2024-05-20 | 26.88 | 27.78 | 0.90 | 3.35 | 20981.00 | 5763.90 | 2.83 |
| 2024-05-17 | 26.59 | 26.88 | 0.30 | 1.13 | 13521.00 | 3612.99 | 1.83 |
| 2024-05-16 | 26.39 | 26.58 | 0.33 | 1.26 | 15064.48 | 4020.56 | 2.03 |
| 2024-05-15 | 26.67 | 26.25 | -0.42 | -1.58 | 13996.93 | 3718.21 | 1.89 |
| 2024-05-14 | 25.94 | 26.67 | 0.78 | 3.01 | 17634.00 | 4685.39 | 2.38 |
日K线
周K线
月K线
