鸿日达(301285)股票信息
| 股票代码 | 301285 |
| 股票名称 | 鸿日达 |
| 最新价/元 | 26.00 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 1.05 |
| 买入/元 | 26.00 |
| 卖出/元 | 26.01 |
| 昨收/元 | 25.73 |
| 今开/元 | 25.73 |
| 最高/元 | 26.78 |
| 最低/元 | 25.13 |
| 成交量/手 | 52839.99 |
| 成交额/万 | 13761.13 |
| 股净值/元 | 173.33 |
| 市净率 | 5.16 |
| 总市值/万 | 537342.00 |
| 流通值/万 | 204645.50 |
| 换手率/% | 6.71 |
| 入市日期 | 2022-09-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
鸿日达(301285)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 | 25.73 | 26.00 | 0.27 | 1.05 | 52839.99 | 13761.13 | 6.71 |
| 2024-10-09 | 27.22 | 25.73 | -3.07 | -10.66 | 81755.98 | 21909.76 | 10.39 |
| 2024-10-08 | 30.80 | 28.80 | 2.33 | 8.80 | 159987.68 | 45510.83 | 20.33 |
| 2024-09-30 | 24.45 | 26.47 | 2.64 | 11.08 | 120567.76 | 30494.51 | 15.32 |
| 2024-09-27 | 23.19 | 23.83 | 0.73 | 3.16 | 61331.00 | 14384.74 | 7.79 |
| 2024-09-26 | 22.23 | 23.10 | 0.78 | 3.50 | 27806.23 | 6292.38 | 3.53 |
| 2024-09-25 | 22.59 | 22.32 | -0.04 | -0.18 | 39307.96 | 8958.22 | 4.99 |
| 2024-09-24 | 21.98 | 22.36 | 0.63 | 2.90 | 21492.43 | 4732.30 | 2.73 |
| 2024-09-23 | 21.68 | 21.73 | 0.22 | 1.02 | 14876.00 | 3244.67 | 1.89 |
| 2024-09-20 | 21.34 | 21.51 | 0.16 | 0.75 | 12577.00 | 2696.32 | 1.60 |
| 2024-09-19 | 21.30 | 21.35 | -0.06 | -0.28 | 16867.00 | 3573.97 | 2.14 |
| 2024-09-18 | 21.49 | 21.41 | -0.29 | -1.34 | 24032.00 | 5058.39 | 3.05 |
| 2024-09-13 | 21.95 | 21.70 | -0.11 | -0.50 | 31172.37 | 6713.88 | 3.96 |
| 2024-09-12 | 22.17 | 21.81 | -0.38 | -1.71 | 9738.98 | 2141.54 | 1.24 |
| 2024-09-11 | 22.25 | 22.19 | -0.30 | -1.33 | 6131.67 | 1366.51 | 0.78 |
| 2024-09-10 | 22.00 | 22.49 | 0.29 | 1.31 | 9767.29 | 2160.22 | 1.24 |
| 2024-09-09 | 22.50 | 22.20 | -0.25 | -1.11 | 10552.98 | 2346.51 | 1.34 |
| 2024-09-06 | 22.62 | 22.45 | -0.13 | -0.58 | 12695.94 | 2858.63 | 1.61 |
| 2024-09-05 | 22.72 | 22.58 | -0.13 | -0.57 | 19074.00 | 4326.74 | 2.42 |
| 2024-09-04 | 22.66 | 22.71 | 0.05 | 0.22 | 25995.65 | 5917.26 | 3.30 |
| 2024-09-03 | 22.95 | 22.66 | -0.24 | -1.05 | 15613.30 | 3553.03 | 1.98 |
| 2024-09-02 | 22.79 | 22.90 | 0.04 | 0.18 | 24934.65 | 5762.03 | 3.17 |
| 2024-08-30 | 22.63 | 22.86 | 0.31 | 1.38 | 22343.67 | 5127.66 | 2.84 |
| 2024-08-29 | 21.88 | 22.55 | 0.87 | 4.01 | 18383.00 | 4095.94 | 2.34 |
| 2024-08-28 | 21.50 | 21.68 | 0.11 | 0.51 | 9604.30 | 2083.86 | 1.22 |
| 2024-08-27 | 22.38 | 21.57 | -0.73 | -3.27 | 11470.00 | 2481.67 | 1.46 |
| 2024-08-26 | 22.01 | 22.30 | 0.13 | 0.59 | 8491.65 | 1878.01 | 1.08 |
| 2024-08-23 | 22.11 | 22.17 | 0.07 | 0.32 | 7867.00 | 1734.32 | 1.00 |
| 2024-08-22 | 22.32 | 22.10 | -0.35 | -1.56 | 9751.00 | 2157.84 | 1.24 |
| 2024-08-21 | 22.10 | 22.45 | 0.15 | 0.67 | 9951.00 | 2231.42 | 1.26 |
| 2024-08-20 | 22.85 | 22.30 | -0.55 | -2.41 | 19658.00 | 4417.46 | 2.50 |
| 2024-08-19 | 23.62 | 22.85 | -0.78 | -3.30 | 29163.43 | 6760.68 | 3.71 |
| 2024-08-16 | 22.80 | 23.63 | 0.83 | 3.64 | 47538.00 | 11078.75 | 6.04 |
| 2024-08-15 | 22.49 | 22.80 | 0.01 | 0.04 | 35616.00 | 8040.23 | 4.52 |
| 2024-08-14 | 22.07 | 22.79 | 0.81 | 3.69 | 40966.00 | 9289.43 | 5.20 |
| 2024-08-13 | 21.61 | 21.98 | 0.35 | 1.62 | 20011.00 | 4402.43 | 2.54 |
| 2024-08-12 | 23.00 | 21.63 | -1.57 | -6.77 | 48140.00 | 10622.22 | 6.12 |
| 2024-08-09 | 21.90 | 23.20 | 1.42 | 6.52 | 56398.00 | 12902.49 | 7.17 |
| 2024-08-08 | 21.99 | 21.78 | -0.14 | -0.64 | 13245.00 | 2869.01 | 1.68 |
| 2024-08-07 | 21.44 | 21.92 | 0.46 | 2.14 | 16449.00 | 3606.68 | 2.09 |
| 2024-08-06 | 21.60 | 21.46 | 0.10 | 0.47 | 13647.84 | 2917.54 | 1.73 |
| 2024-08-05 | 21.98 | 21.36 | -0.82 | -3.70 | 18031.00 | 3898.90 | 2.29 |
| 2024-08-02 | 22.59 | 22.18 | -0.37 | -1.64 | 14207.61 | 3153.72 | 1.81 |
| 2024-08-01 | 22.90 | 22.55 | -0.16 | -0.71 | 19118.77 | 4364.15 | 2.43 |
| 2024-07-31 | 22.35 | 22.71 | 0.41 | 1.84 | 43241.98 | 9543.98 | 5.49 |
| 2024-07-30 | 22.86 | 22.30 | -0.54 | -2.36 | 17357.73 | 3853.41 | 2.21 |
| 2024-07-29 | 23.16 | 22.84 | -0.16 | -0.70 | 13453.51 | 3064.73 | 1.71 |
| 2024-07-26 | 22.14 | 23.00 | 0.52 | 2.31 | 20343.00 | 4581.70 | 2.58 |
| 2024-07-25 | 22.48 | 22.48 | -0.01 | -0.04 | 16845.80 | 3724.73 | 2.14 |
| 2024-07-24 | 22.58 | 22.49 | -0.35 | -1.53 | 21413.00 | 4807.33 | 2.72 |
| 2024-07-23 | 23.41 | 22.84 | -0.41 | -1.76 | 14889.00 | 3415.25 | 1.89 |
| 2024-07-22 | 23.50 | 23.25 | -0.15 | -0.64 | 13330.86 | 3093.54 | 1.69 |
| 2024-07-19 | 22.93 | 23.40 | 0.47 | 2.05 | 20262.00 | 4724.54 | 2.57 |
| 2024-07-18 | 22.24 | 22.93 | 0.36 | 1.60 | 23183.00 | 5267.04 | 2.95 |
| 2024-07-17 | 23.28 | 22.57 | -0.83 | -3.55 | 23218.00 | 5279.21 | 2.95 |
| 2024-07-16 | 22.36 | 23.40 | 0.78 | 3.45 | 29526.00 | 6790.66 | 3.75 |
| 2024-07-15 | 23.20 | 22.62 | -0.60 | -2.58 | 24563.00 | 5610.42 | 3.12 |
| 2024-07-12 | 23.90 | 23.22 | -1.00 | -4.13 | 39748.65 | 9256.47 | 5.05 |
| 2024-07-11 | 24.50 | 24.22 | 0.23 | 0.96 | 31160.30 | 7539.74 | 3.96 |
| 2024-07-10 | 24.22 | 23.99 | -0.18 | -0.75 | 22828.00 | 5535.53 | 2.90 |
| 2024-07-09 | 23.50 | 24.17 | 0.79 | 3.38 | 28766.00 | 6843.54 | 3.65 |
| 2024-07-08 | 23.57 | 23.38 | -0.47 | -1.97 | 21130.23 | 5005.78 | 2.68 |
| 2024-07-05 | 23.58 | 23.85 | 0.29 | 1.23 | 27897.00 | 6602.33 | 3.54 |
| 2024-07-04 | 24.02 | 23.56 | -0.46 | -1.92 | 25275.00 | 6022.52 | 3.21 |
| 2024-07-03 | 24.82 | 24.02 | -0.92 | -3.69 | 35351.00 | 8558.63 | 4.49 |
| 2024-07-02 | 25.23 | 24.94 | -0.31 | -1.23 | 34384.65 | 8574.00 | 4.37 |
| 2024-07-01 | 25.97 | 25.25 | -0.84 | -3.22 | 64246.24 | 16115.04 | 8.16 |
| 2024-06-28 | 25.44 | 26.09 | 0.35 | 1.36 | 55861.47 | 14571.87 | 7.10 |
| 2024-06-27 | 25.00 | 25.74 | 0.75 | 3.00 | 84244.00 | 22053.58 | 10.70 |
| 2024-06-26 | 24.88 | 24.99 | 0.06 | 0.24 | 28517.00 | 7144.28 | 3.62 |
| 2024-06-25 | 25.30 | 24.93 | 0.24 | 0.97 | 31194.00 | 7690.81 | 3.96 |
| 2024-06-24 | 24.90 | 24.69 | -0.40 | -1.59 | 31331.95 | 7808.23 | 3.98 |
| 2024-06-21 | 25.55 | 25.09 | 0.34 | 1.37 | 42371.00 | 10626.67 | 5.38 |
| 2024-06-20 | 24.79 | 24.75 | 0.02 | 0.08 | 24621.00 | 6083.24 | 3.13 |
| 2024-06-19 | 25.20 | 24.73 | -0.36 | -1.44 | 21470.00 | 5318.94 | 2.73 |
| 2024-06-18 | 25.15 | 25.09 | 0.07 | 0.28 | 26371.00 | 6637.15 | 3.35 |
| 2024-06-17 | 25.65 | 25.02 | -0.38 | -1.50 | 31524.00 | 7911.54 | 4.01 |
| 2024-06-14 | 24.89 | 25.40 | 0.48 | 1.93 | 46497.01 | 11728.71 | 5.91 |
| 2024-06-13 | 25.00 | 24.92 | -0.11 | -0.44 | 33362.65 | 8314.82 | 4.24 |
| 2024-06-12 | 24.60 | 25.03 | 0.53 | 2.16 | 55229.74 | 13873.46 | 7.02 |
| 2024-06-11 | 22.31 | 24.50 | 2.19 | 9.82 | 50342.63 | 11814.83 | 6.40 |
| 2024-06-07 | 23.18 | 22.31 | -0.09 | -0.40 | 30450.85 | 6914.30 | 3.87 |
| 2024-06-06 | 22.53 | 22.40 | -0.12 | -0.53 | 35189.00 | 7931.26 | 4.47 |
| 2024-06-05 | 23.80 | 22.61 | -0.79 | -3.38 | 28615.26 | 6605.45 | 3.64 |
| 2024-06-04 | 23.90 | 23.40 | -0.69 | -2.86 | 27968.01 | 6553.75 | 3.55 |
| 2024-06-03 | 24.45 | 24.09 | -0.44 | -1.79 | 29201.00 | 7055.04 | 3.71 |
| 2024-05-31 | 24.60 | 24.53 | 0.26 | 1.07 | 31400.43 | 7668.40 | 3.99 |
| 2024-05-30 | 24.79 | 24.27 | -0.53 | -2.14 | 27133.01 | 6635.80 | 3.45 |
| 2024-05-29 | 23.88 | 24.80 | 0.65 | 2.69 | 50263.77 | 12336.48 | 6.39 |
| 2024-05-28 | 24.62 | 24.15 | -0.46 | -1.87 | 32436.34 | 7944.53 | 4.12 |
| 2024-05-27 | 23.86 | 24.61 | 0.41 | 1.69 | 44254.43 | 10821.02 | 5.62 |
| 2024-05-24 | 23.69 | 24.20 | 0.54 | 2.28 | 62475.40 | 15278.46 | 7.94 |
| 2024-05-23 | 23.71 | 23.66 | -0.06 | -0.25 | 36857.97 | 8773.12 | 4.68 |
| 2024-05-22 | 23.85 | 23.72 | 0.00 | 0.00 | 42483.35 | 9985.07 | 5.40 |
| 2024-05-21 | 23.31 | 23.72 | 0.52 | 2.24 | 48278.00 | 11443.66 | 6.13 |
| 2024-05-20 | 21.30 | 23.20 | 1.92 | 9.02 | 73414.00 | 16478.68 | 9.33 |
| 2024-05-17 | 21.76 | 21.28 | -0.38 | -1.75 | 32436.00 | 6918.93 | 4.12 |
| 2024-05-16 | 21.69 | 21.66 | -0.03 | -0.14 | 22661.43 | 4920.05 | 2.88 |
| 2024-05-15 | 22.20 | 21.69 | -0.51 | -2.30 | 35019.00 | 7647.15 | 4.45 |
| 2024-05-14 | 22.70 | 22.20 | -0.58 | -2.55 | 32498.37 | 7315.80 | 4.13 |
日K线
周K线
月K线
