宏景科技(301396)股票信息
| 股票代码 | 301396 |
| 股票名称 | 宏景科技 |
| 最新价/元 | 24.35 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 2.05 |
| 买入/元 | 24.35 |
| 卖出/元 | 24.36 |
| 昨收/元 | 23.86 |
| 今开/元 | 24.21 |
| 最高/元 | 25.55 |
| 最低/元 | 23.86 |
| 成交量/手 | 42415.72 |
| 成交额/万 | 10438.60 |
| 股净值/元 | 62.44 |
| 市净率 | 2.12 |
| 总市值/万 | 267010.88 |
| 流通值/万 | 124047.91 |
| 换手率/% | 8.33 |
| 入市日期 | 2022-11-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
宏景科技(301396)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 | 24.21 | 24.35 | 0.49 | 2.05 | 42415.72 | 10438.60 | 8.33 |
| 2024-10-09 | 26.48 | 23.86 | -3.59 | -13.08 | 59739.44 | 15279.80 | 11.73 |
| 2024-10-08 | 28.88 | 27.45 | 3.09 | 12.69 | 91057.77 | 24497.74 | 17.87 |
| 2024-09-30 | 22.60 | 24.36 | 3.21 | 15.18 | 74949.20 | 17363.46 | 14.71 |
| 2024-09-27 | 20.50 | 21.15 | 0.98 | 4.86 | 37759.20 | 7900.85 | 7.41 |
| 2024-09-26 | 19.86 | 20.17 | 0.31 | 1.56 | 26591.05 | 5299.47 | 5.22 |
| 2024-09-25 | 19.39 | 19.86 | 0.67 | 3.49 | 31749.20 | 6276.43 | 6.23 |
| 2024-09-24 | 18.82 | 19.19 | 0.41 | 2.18 | 17039.00 | 3218.99 | 3.34 |
| 2024-09-23 | 19.11 | 18.78 | -0.16 | -0.85 | 10833.40 | 2046.66 | 2.13 |
| 2024-09-20 | 18.80 | 18.94 | 0.18 | 0.96 | 15566.00 | 2961.46 | 3.06 |
| 2024-09-19 | 18.51 | 18.76 | 0.27 | 1.46 | 12663.00 | 2370.95 | 2.49 |
| 2024-09-18 | 18.67 | 18.49 | -0.29 | -1.54 | 11180.00 | 2063.17 | 2.19 |
| 2024-09-13 | 19.18 | 18.78 | -0.56 | -2.90 | 14975.20 | 2860.98 | 2.94 |
| 2024-09-12 | 19.30 | 19.34 | 0.04 | 0.21 | 10611.40 | 2063.15 | 2.08 |
| 2024-09-11 | 19.44 | 19.30 | -0.15 | -0.77 | 9055.20 | 1747.75 | 1.78 |
| 2024-09-10 | 19.22 | 19.45 | 0.24 | 1.25 | 13137.80 | 2528.19 | 2.58 |
| 2024-09-09 | 19.26 | 19.21 | -0.19 | -0.98 | 9937.00 | 1906.70 | 1.95 |
| 2024-09-06 | 19.98 | 19.40 | -0.51 | -2.56 | 16856.00 | 3326.88 | 3.31 |
| 2024-09-05 | 19.78 | 19.91 | 0.27 | 1.38 | 16659.80 | 3309.70 | 3.27 |
| 2024-09-04 | 19.95 | 19.64 | -0.48 | -2.39 | 15485.20 | 3065.60 | 3.04 |
| 2024-09-03 | 19.72 | 20.12 | 0.41 | 2.08 | 17539.00 | 3498.77 | 3.44 |
| 2024-09-02 | 20.21 | 19.71 | -0.34 | -1.70 | 15210.70 | 3023.30 | 2.99 |
| 2024-08-30 | 19.68 | 20.05 | 0.24 | 1.21 | 22715.20 | 4577.93 | 4.46 |
| 2024-08-29 | 19.60 | 19.81 | 0.23 | 1.18 | 16340.00 | 3212.85 | 3.21 |
| 2024-08-28 | 19.28 | 19.58 | 0.18 | 0.93 | 13089.00 | 2548.03 | 2.57 |
| 2024-08-27 | 19.84 | 19.40 | -0.44 | -2.22 | 19990.00 | 3928.70 | 3.92 |
| 2024-08-26 | 20.16 | 19.84 | -0.32 | -1.59 | 19435.79 | 3861.79 | 3.82 |
| 2024-08-23 | 20.10 | 20.16 | 0.05 | 0.25 | 23978.00 | 4831.24 | 4.71 |
| 2024-08-22 | 20.46 | 20.11 | -0.56 | -2.71 | 25696.60 | 5229.86 | 5.04 |
| 2024-08-21 | 21.06 | 20.67 | -0.25 | -1.20 | 29748.40 | 6208.26 | 5.84 |
| 2024-08-20 | 21.36 | 20.92 | -0.23 | -1.09 | 38284.40 | 8016.50 | 7.52 |
| 2024-08-19 | 21.70 | 21.15 | -0.55 | -2.54 | 52305.06 | 11164.89 | 10.27 |
| 2024-08-16 | 22.16 | 21.70 | -0.16 | -0.73 | 71347.89 | 15819.03 | 14.01 |
| 2024-08-15 | 21.83 | 21.86 | -0.61 | -2.72 | 71160.79 | 15552.01 | 13.97 |
| 2024-08-14 | 21.90 | 22.47 | 0.49 | 2.23 | 98982.34 | 21716.36 | 19.43 |
| 2024-08-13 | 21.22 | 21.98 | 0.51 | 2.38 | 72349.90 | 15818.87 | 14.20 |
| 2024-08-12 | 20.80 | 21.47 | 0.68 | 3.27 | 65374.07 | 13832.78 | 12.83 |
| 2024-08-09 | 20.56 | 20.79 | 0.39 | 1.91 | 35105.11 | 7239.25 | 6.89 |
| 2024-08-08 | 20.33 | 20.40 | -0.30 | -1.45 | 33843.20 | 6922.22 | 6.64 |
| 2024-08-07 | 20.28 | 20.70 | 0.45 | 2.22 | 43500.33 | 8954.69 | 8.54 |
| 2024-08-06 | 20.02 | 20.25 | 0.34 | 1.71 | 27281.60 | 5468.52 | 5.36 |
| 2024-08-05 | 20.42 | 19.91 | -0.64 | -3.11 | 31026.90 | 6291.02 | 6.09 |
| 2024-08-02 | 21.06 | 20.55 | -0.63 | -2.98 | 44944.80 | 9340.54 | 8.82 |
| 2024-08-01 | 21.12 | 21.18 | 0.06 | 0.28 | 53338.58 | 11301.87 | 10.47 |
| 2024-07-31 | 20.61 | 21.12 | 0.04 | 0.19 | 84900.15 | 17829.00 | 16.67 |
| 2024-07-30 | 22.44 | 21.08 | -1.44 | -6.39 | 131991.37 | 28870.43 | 25.91 |
| 2024-07-29 | 18.77 | 22.52 | 3.75 | 19.98 | 110333.64 | 23914.61 | 21.66 |
| 2024-07-26 | 18.99 | 18.77 | -0.03 | -0.16 | 12553.20 | 2364.98 | 2.46 |
| 2024-07-25 | 18.30 | 18.80 | 0.20 | 1.08 | 16487.20 | 3084.14 | 3.24 |
| 2024-07-24 | 18.94 | 18.60 | -0.56 | -2.92 | 19627.60 | 3665.62 | 3.85 |
| 2024-07-23 | 19.35 | 19.16 | -0.33 | -1.69 | 22831.00 | 4443.19 | 4.48 |
| 2024-07-22 | 19.10 | 19.49 | 0.40 | 2.10 | 23502.68 | 4556.61 | 4.61 |
| 2024-07-19 | 18.84 | 19.09 | 0.13 | 0.69 | 23222.15 | 4431.33 | 4.56 |
| 2024-07-18 | 18.31 | 18.96 | 0.33 | 1.77 | 28740.34 | 5322.15 | 5.64 |
| 2024-07-17 | 19.28 | 18.63 | -0.70 | -3.62 | 31331.40 | 5919.94 | 6.15 |
| 2024-07-16 | 19.85 | 19.33 | -0.71 | -3.54 | 48291.47 | 9302.16 | 9.48 |
| 2024-07-15 | 21.24 | 20.04 | -1.58 | -7.31 | 55818.16 | 11421.86 | 10.96 |
| 2024-07-12 | 20.74 | 21.62 | 0.89 | 4.29 | 76186.16 | 16348.36 | 14.95 |
| 2024-07-11 | 20.50 | 20.73 | 0.46 | 2.27 | 49467.39 | 10188.85 | 9.71 |
| 2024-07-10 | 21.10 | 20.27 | -0.72 | -3.43 | 54931.53 | 11267.13 | 10.78 |
| 2024-07-09 | 21.09 | 20.99 | -0.46 | -2.15 | 73868.10 | 15105.94 | 14.50 |
| 2024-07-08 | 20.83 | 21.45 | -0.43 | -1.97 | 72788.71 | 15429.91 | 14.29 |
| 2024-07-05 | 20.32 | 21.88 | 1.20 | 5.80 | 120658.46 | 26086.85 | 23.68 |
| 2024-07-04 | 19.88 | 20.68 | 0.22 | 1.08 | 86169.48 | 17382.31 | 16.91 |
| 2024-07-03 | 21.90 | 20.46 | -3.80 | -15.66 | 141161.06 | 30168.45 | 27.71 |
| 2024-07-02 | 23.30 | 24.26 | 3.77 | 18.40 | 173546.45 | 40826.33 | 34.07 |
| 2024-07-01 | 19.30 | 20.49 | 0.98 | 5.02 | 65493.40 | 13268.69 | 12.86 |
| 2024-06-28 | 19.00 | 19.51 | 0.31 | 1.62 | 31112.19 | 6113.94 | 6.11 |
| 2024-06-27 | 19.03 | 19.20 | -0.02 | -0.10 | 28070.84 | 5406.67 | 5.51 |
| 2024-06-26 | 17.55 | 19.22 | 1.66 | 9.45 | 31285.39 | 5819.82 | 6.14 |
| 2024-06-25 | 17.60 | 17.56 | 0.04 | 0.23 | 10922.81 | 1925.81 | 2.14 |
| 2024-06-24 | 18.61 | 17.52 | -1.09 | -5.86 | 15054.00 | 2696.19 | 2.96 |
| 2024-06-21 | 18.86 | 18.61 | -0.19 | -1.01 | 11685.20 | 2159.63 | 2.29 |
| 2024-06-20 | 19.58 | 18.80 | -0.74 | -3.79 | 12299.80 | 2355.80 | 2.41 |
| 2024-06-19 | 19.51 | 19.54 | 0.13 | 0.67 | 12687.60 | 2485.89 | 2.49 |
| 2024-06-18 | 18.71 | 19.41 | 0.61 | 3.25 | 12867.20 | 2477.79 | 2.53 |
| 2024-06-17 | 19.06 | 18.80 | -0.25 | -1.31 | 11389.00 | 2157.23 | 2.24 |
| 2024-06-14 | 18.98 | 19.05 | 0.17 | 0.90 | 12611.60 | 2379.80 | 2.48 |
| 2024-06-13 | 18.44 | 18.88 | 0.44 | 2.39 | 16363.60 | 3073.84 | 3.21 |
| 2024-06-12 | 17.91 | 18.44 | 0.53 | 2.96 | 13544.65 | 2487.70 | 2.66 |
| 2024-06-11 | 17.24 | 17.91 | 0.55 | 3.17 | 14770.80 | 2573.02 | 2.90 |
| 2024-06-07 | 16.87 | 17.36 | 0.57 | 3.40 | 14279.60 | 2471.52 | 2.80 |
| 2024-06-06 | 18.04 | 16.79 | -1.24 | -6.88 | 17570.80 | 3029.24 | 3.45 |
| 2024-06-05 | 18.00 | 18.03 | -0.10 | -0.55 | 10974.35 | 1983.58 | 2.15 |
| 2024-06-04 | 18.86 | 18.13 | -0.86 | -4.53 | 19092.80 | 3464.54 | 3.75 |
| 2024-06-03 | 19.66 | 18.99 | -0.67 | -3.41 | 17355.57 | 3324.01 | 3.41 |
| 2024-05-31 | 19.15 | 19.66 | 0.74 | 3.91 | 17769.96 | 3459.46 | 3.49 |
| 2024-05-30 | 18.86 | 19.07 | -0.01 | -0.05 | 9187.48 | 1747.29 | 1.80 |
| 2024-05-29 | 18.96 | 19.08 | 0.13 | 0.69 | 9622.55 | 1842.43 | 1.89 |
| 2024-05-28 | 19.38 | 18.95 | -0.43 | -2.22 | 10515.20 | 2003.96 | 2.06 |
| 2024-05-27 | 19.14 | 19.38 | 0.20 | 1.04 | 14574.40 | 2774.38 | 2.86 |
| 2024-05-24 | 19.69 | 19.18 | -0.64 | -3.23 | 13197.20 | 2572.55 | 2.59 |
| 2024-05-23 | 20.04 | 19.82 | -0.38 | -1.88 | 15554.51 | 3116.79 | 3.05 |
| 2024-05-22 | 19.70 | 20.20 | 0.34 | 1.71 | 17374.60 | 3480.98 | 3.41 |
| 2024-05-21 | 20.60 | 19.86 | -0.23 | -1.15 | 19825.76 | 4000.16 | 3.89 |
| 2024-05-20 | 20.16 | 20.09 | 0.23 | 1.16 | 20450.60 | 4103.44 | 4.01 |
| 2024-05-17 | 19.47 | 19.86 | 0.37 | 1.90 | 12585.75 | 2472.29 | 2.47 |
| 2024-05-16 | 19.21 | 19.49 | 0.49 | 2.58 | 15384.22 | 2988.14 | 3.02 |
| 2024-05-15 | 19.23 | 19.00 | -0.37 | -1.91 | 14008.00 | 2683.73 | 2.75 |
| 2024-05-14 | 19.05 | 19.37 | 0.64 | 3.42 | 16606.96 | 3189.87 | 3.26 |
日K线
周K线
月K线
