世纪恒通(301428)股票信息
| 股票代码 | 301428 |
| 股票名称 | 世纪恒通 |
| 最新价/元 | 32.85 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 0.95 |
| 买入/元 | 32.85 |
| 卖出/元 | 32.86 |
| 昨收/元 | 32.54 |
| 今开/元 | 34.20 |
| 最高/元 | 34.50 |
| 最低/元 | 32.25 |
| 成交量/手 | 47233.77 |
| 成交额/万 | 15806.91 |
| 股净值/元 | 35.71 |
| 市净率 | 2.62 |
| 总市值/万 | 324120.00 |
| 流通值/万 | 201031.05 |
| 换手率/% | 7.72 |
| 入市日期 | 2023-05-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
世纪恒通(301428)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 | 34.20 | 32.85 | 0.31 | 0.95 | 47233.77 | 15806.91 | 7.72 |
| 2024-10-09 | 36.99 | 32.54 | -7.32 | -18.36 | 70697.76 | 25014.35 | 11.55 |
| 2024-10-08 | 38.90 | 39.86 | 5.98 | 17.65 | 121961.82 | 45723.04 | 19.93 |
| 2024-09-30 | 29.90 | 33.88 | 4.96 | 17.15 | 106580.07 | 33372.15 | 17.42 |
| 2024-09-27 | 27.55 | 28.92 | 1.25 | 4.52 | 77841.90 | 22113.04 | 12.72 |
| 2024-09-26 | 26.58 | 27.67 | 0.29 | 1.06 | 76738.82 | 20628.27 | 12.54 |
| 2024-09-25 | 24.66 | 27.38 | 2.51 | 10.09 | 82868.03 | 22322.32 | 13.54 |
| 2024-09-24 | 24.44 | 24.87 | 0.43 | 1.76 | 26288.16 | 6425.96 | 4.30 |
| 2024-09-23 | 24.17 | 24.44 | 0.31 | 1.29 | 12246.67 | 2991.63 | 2.00 |
| 2024-09-20 | 24.12 | 24.13 | 0.01 | 0.04 | 8984.00 | 2177.45 | 1.47 |
| 2024-09-19 | 23.77 | 24.12 | 0.52 | 2.20 | 10107.72 | 2432.79 | 1.65 |
| 2024-09-18 | 23.95 | 23.60 | -0.31 | -1.30 | 10739.99 | 2520.48 | 1.76 |
| 2024-09-13 | 24.30 | 23.91 | -0.70 | -2.84 | 12272.14 | 2977.71 | 2.01 |
| 2024-09-12 | 24.92 | 24.61 | -0.20 | -0.81 | 9068.82 | 2259.16 | 1.48 |
| 2024-09-11 | 25.25 | 24.81 | -0.44 | -1.74 | 8122.18 | 2025.50 | 1.33 |
| 2024-09-10 | 24.91 | 25.25 | 0.52 | 2.10 | 11995.00 | 3001.68 | 1.96 |
| 2024-09-09 | 25.47 | 24.73 | -0.85 | -3.32 | 15565.66 | 3871.59 | 2.54 |
| 2024-09-06 | 25.50 | 25.58 | -0.46 | -1.77 | 24676.90 | 6417.49 | 4.03 |
| 2024-09-05 | 27.09 | 26.04 | 0.54 | 2.12 | 29744.85 | 7920.53 | 4.86 |
| 2024-09-04 | 25.19 | 25.50 | 0.03 | 0.12 | 13782.62 | 3504.71 | 2.25 |
| 2024-09-03 | 25.05 | 25.47 | 0.42 | 1.68 | 10530.89 | 2669.22 | 1.72 |
| 2024-09-02 | 25.86 | 25.05 | -0.70 | -2.72 | 12725.00 | 3253.51 | 2.08 |
| 2024-08-30 | 25.36 | 25.75 | 0.46 | 1.82 | 16735.18 | 4323.04 | 2.73 |
| 2024-08-29 | 24.74 | 25.29 | 0.31 | 1.24 | 12201.29 | 3074.82 | 1.99 |
| 2024-08-28 | 24.45 | 24.98 | 0.41 | 1.67 | 11287.05 | 2806.38 | 1.84 |
| 2024-08-27 | 25.83 | 24.57 | -1.26 | -4.88 | 18013.36 | 4499.83 | 2.94 |
| 2024-08-26 | 25.91 | 25.83 | 0.03 | 0.12 | 11247.68 | 2893.38 | 1.84 |
| 2024-08-23 | 25.55 | 25.80 | 0.17 | 0.66 | 13427.52 | 3471.35 | 2.19 |
| 2024-08-22 | 26.64 | 25.63 | -0.74 | -2.81 | 19241.89 | 5019.50 | 3.14 |
| 2024-08-21 | 26.63 | 26.37 | -0.58 | -2.15 | 15732.63 | 4213.37 | 2.57 |
| 2024-08-20 | 27.47 | 26.95 | -1.05 | -3.75 | 27670.89 | 7501.66 | 4.52 |
| 2024-08-19 | 27.30 | 28.00 | 0.33 | 1.19 | 29574.29 | 8337.73 | 4.83 |
| 2024-08-16 | 26.79 | 27.67 | 0.70 | 2.60 | 28326.29 | 7774.42 | 4.63 |
| 2024-08-15 | 27.01 | 26.97 | 0.06 | 0.22 | 19657.00 | 5343.64 | 3.21 |
| 2024-08-14 | 26.78 | 26.91 | 0.08 | 0.30 | 14329.00 | 3867.78 | 2.34 |
| 2024-08-13 | 26.24 | 26.83 | 0.39 | 1.48 | 11709.29 | 3109.57 | 1.91 |
| 2024-08-12 | 26.46 | 26.44 | -0.16 | -0.60 | 17139.67 | 4510.14 | 2.80 |
| 2024-08-09 | 28.46 | 26.60 | -1.67 | -5.91 | 34040.03 | 9300.46 | 5.56 |
| 2024-08-08 | 28.03 | 28.27 | 0.37 | 1.33 | 23512.41 | 6605.88 | 3.84 |
| 2024-08-07 | 28.33 | 27.90 | -0.40 | -1.41 | 23930.84 | 6770.22 | 3.91 |
| 2024-08-06 | 29.40 | 28.30 | -0.39 | -1.36 | 28811.16 | 8180.61 | 4.71 |
| 2024-08-05 | 29.57 | 28.69 | -1.51 | -5.00 | 32167.27 | 9448.45 | 5.26 |
| 2024-08-02 | 30.60 | 30.20 | -0.84 | -2.71 | 51367.78 | 15532.80 | 8.39 |
| 2024-08-01 | 29.70 | 31.04 | 0.96 | 3.19 | 79510.80 | 24143.23 | 12.99 |
| 2024-07-31 | 28.92 | 30.08 | 0.84 | 2.87 | 73137.67 | 22002.55 | 11.95 |
| 2024-07-30 | 29.55 | 29.24 | -0.73 | -2.44 | 48137.57 | 14070.28 | 7.87 |
| 2024-07-29 | 28.51 | 29.97 | 1.20 | 4.17 | 66674.95 | 19728.40 | 10.90 |
| 2024-07-26 | 29.20 | 28.77 | -0.73 | -2.48 | 49719.29 | 14278.27 | 8.12 |
| 2024-07-25 | 28.80 | 29.50 | 0.14 | 0.48 | 60441.37 | 17630.63 | 9.88 |
| 2024-07-24 | 27.15 | 29.36 | 1.01 | 3.56 | 70782.00 | 20353.82 | 11.57 |
| 2024-07-23 | 28.07 | 28.35 | -0.07 | -0.25 | 59134.24 | 17147.30 | 9.66 |
| 2024-07-22 | 27.72 | 28.42 | 0.71 | 2.56 | 39542.29 | 11175.20 | 6.46 |
| 2024-07-19 | 27.11 | 27.71 | 0.03 | 0.11 | 33364.29 | 9252.32 | 5.45 |
| 2024-07-18 | 26.46 | 27.68 | 0.83 | 3.09 | 39760.65 | 10649.48 | 6.50 |
| 2024-07-17 | 28.00 | 26.85 | -1.51 | -5.32 | 36567.18 | 10016.02 | 5.98 |
| 2024-07-16 | 27.80 | 28.36 | 0.36 | 1.29 | 56047.39 | 15721.97 | 9.16 |
| 2024-07-15 | 29.52 | 28.00 | -1.02 | -3.52 | 40602.00 | 11575.25 | 6.63 |
| 2024-07-12 | 28.94 | 29.02 | -0.24 | -0.82 | 71997.31 | 21125.10 | 11.76 |
| 2024-07-11 | 27.80 | 29.26 | 2.47 | 9.22 | 88532.95 | 25697.07 | 14.47 |
| 2024-07-10 | 24.90 | 26.79 | 1.71 | 6.82 | 43940.90 | 11563.59 | 7.18 |
| 2024-07-09 | 24.42 | 25.08 | 0.68 | 2.79 | 24656.74 | 6060.90 | 4.03 |
| 2024-07-08 | 25.66 | 24.40 | -1.50 | -5.79 | 27472.23 | 6803.80 | 4.49 |
| 2024-07-05 | 25.94 | 25.90 | -0.58 | -2.19 | 20318.67 | 5236.53 | 3.32 |
| 2024-07-04 | 28.71 | 26.48 | -1.70 | -6.03 | 28667.90 | 7933.52 | 4.68 |
| 2024-07-03 | 29.10 | 28.18 | -1.26 | -4.28 | 29322.73 | 8380.14 | 4.79 |
| 2024-07-02 | 28.30 | 29.44 | 0.99 | 3.48 | 50214.82 | 14680.75 | 8.21 |
| 2024-07-01 | 28.53 | 28.45 | -0.25 | -0.87 | 31648.80 | 8917.52 | 5.17 |
| 2024-06-28 | 28.52 | 28.70 | -0.40 | -1.38 | 46829.92 | 13548.48 | 7.65 |
| 2024-06-27 | 29.59 | 29.10 | -1.09 | -3.61 | 62225.12 | 18493.37 | 10.17 |
| 2024-06-26 | 28.36 | 30.19 | 1.53 | 5.34 | 76531.13 | 22646.49 | 12.51 |
| 2024-06-25 | 28.90 | 28.66 | -0.41 | -1.41 | 51723.94 | 14771.68 | 8.45 |
| 2024-06-24 | 27.06 | 29.07 | 1.65 | 6.02 | 69547.90 | 19652.06 | 11.36 |
| 2024-06-21 | 26.88 | 27.42 | 0.14 | 0.51 | 37321.66 | 10195.07 | 6.10 |
| 2024-06-20 | 28.10 | 27.28 | -1.07 | -3.77 | 42540.38 | 11762.91 | 6.95 |
| 2024-06-19 | 28.57 | 28.35 | -0.25 | -0.87 | 53598.25 | 15397.45 | 8.76 |
| 2024-06-18 | 27.39 | 28.60 | 1.21 | 4.42 | 51434.62 | 14591.96 | 8.40 |
| 2024-06-17 | 27.31 | 27.39 | -0.04 | -0.15 | 27378.57 | 7496.70 | 4.47 |
| 2024-06-14 | 26.96 | 27.43 | 0.23 | 0.85 | 30958.80 | 8410.94 | 5.06 |
| 2024-06-13 | 26.21 | 27.20 | 1.01 | 3.86 | 36208.52 | 9688.09 | 5.92 |
| 2024-06-12 | 25.98 | 26.49 | 0.29 | 1.11 | 25383.70 | 6715.06 | 4.15 |
| 2024-06-11 | 25.78 | 26.20 | 0.22 | 0.85 | 23824.29 | 6066.79 | 3.89 |
| 2024-06-07 | 26.21 | 25.98 | -0.25 | -0.95 | 32472.46 | 8409.58 | 5.31 |
| 2024-06-06 | 27.89 | 26.23 | -2.37 | -8.29 | 53793.77 | 14623.73 | 8.79 |
| 2024-06-05 | 28.95 | 28.60 | 0.08 | 0.28 | 64553.63 | 18489.18 | 10.55 |
| 2024-06-04 | 26.10 | 28.52 | 1.95 | 7.34 | 72152.06 | 20163.29 | 11.79 |
| 2024-06-03 | 26.90 | 26.57 | -0.28 | -1.04 | 24570.90 | 6576.44 | 4.02 |
| 2024-05-31 | 25.63 | 26.85 | 1.34 | 5.25 | 31334.59 | 8280.83 | 5.12 |
| 2024-05-30 | 26.63 | 25.51 | -1.39 | -5.17 | 25866.23 | 6722.05 | 4.23 |
| 2024-05-29 | 26.76 | 26.90 | -0.07 | -0.26 | 29249.59 | 7921.62 | 4.78 |
| 2024-05-28 | 26.44 | 26.97 | 0.32 | 1.20 | 28025.83 | 7498.32 | 4.58 |
| 2024-05-27 | 27.00 | 26.65 | -0.40 | -1.48 | 29094.61 | 7645.73 | 4.75 |
| 2024-05-24 | 27.30 | 27.05 | -0.95 | -3.39 | 42455.10 | 11563.27 | 6.94 |
| 2024-05-23 | 26.18 | 28.00 | 1.66 | 6.30 | 67780.89 | 18208.01 | 11.08 |
| 2024-05-22 | 26.11 | 26.34 | -0.55 | -2.05 | 43086.14 | 11279.38 | 7.04 |
| 2024-05-21 | 26.20 | 26.89 | 1.80 | 7.17 | 59410.62 | 15949.48 | 9.71 |
| 2024-05-20 | 25.10 | 25.09 | -0.10 | -0.40 | 19493.00 | 4875.81 | 3.19 |
| 2024-05-17 | 25.30 | 25.19 | 0.08 | 0.32 | 15684.41 | 3930.45 | 6.36 |
| 2024-05-16 | 25.40 | 25.11 | 0.02 | 0.08 | 9246.81 | 2343.91 | 3.75 |
| 2024-05-15 | 25.27 | 25.09 | -0.39 | -1.53 | 9086.28 | 2304.61 | 3.68 |
| 2024-05-14 | 25.20 | 25.48 | 0.44 | 1.76 | 9986.29 | 2538.49 | 4.05 |
日K线
周K线
月K线
