泓淋电力(301439)股票信息
| 股票代码 | 301439 |
| 股票名称 | 泓淋电力 |
| 最新价/元 | 13.29 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 0.91 |
| 买入/元 | 13.28 |
| 卖出/元 | 13.29 |
| 昨收/元 | 13.17 |
| 今开/元 | 13.38 |
| 最高/元 | 13.67 |
| 最低/元 | 13.14 |
| 成交量/手 | 45412.23 |
| 成交额/万 | 6093.91 |
| 股净值/元 | 22.53 |
| 市净率 | 1.87 |
| 总市值/万 | 517116.30 |
| 流通值/万 | 243535.16 |
| 换手率/% | 2.48 |
| 入市日期 | 2023-03-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
泓淋电力(301439)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 | 13.38 | 13.29 | 0.12 | 0.91 | 45412.23 | 6093.91 | 2.48 |
| 2024-10-09 | 14.19 | 13.17 | -1.51 | -10.29 | 91487.33 | 12545.79 | 4.99 |
| 2024-10-08 | 15.08 | 14.68 | 1.40 | 10.54 | 168341.04 | 24784.68 | 9.19 |
| 2024-09-30 | 12.34 | 13.28 | 1.32 | 11.04 | 109294.45 | 14098.62 | 5.96 |
| 2024-09-27 | 11.62 | 11.96 | 0.48 | 4.18 | 42280.09 | 5017.61 | 2.31 |
| 2024-09-26 | 11.20 | 11.48 | 0.25 | 2.23 | 20420.85 | 2318.10 | 1.11 |
| 2024-09-25 | 11.29 | 11.23 | 0.05 | 0.45 | 22248.94 | 2525.86 | 1.21 |
| 2024-09-24 | 10.87 | 11.18 | 0.33 | 3.04 | 13436.71 | 1487.97 | 0.73 |
| 2024-09-23 | 10.82 | 10.85 | 0.02 | 0.19 | 7562.00 | 822.09 | 0.41 |
| 2024-09-20 | 10.91 | 10.83 | -0.11 | -1.01 | 7057.00 | 767.67 | 0.39 |
| 2024-09-19 | 10.78 | 10.94 | 0.22 | 2.05 | 9320.07 | 1016.80 | 0.51 |
| 2024-09-18 | 10.80 | 10.72 | -0.10 | -0.92 | 8763.52 | 940.73 | 0.48 |
| 2024-09-13 | 11.15 | 10.82 | -0.32 | -2.87 | 10931.72 | 1198.45 | 0.60 |
| 2024-09-12 | 11.15 | 11.14 | -0.01 | -0.09 | 8667.65 | 972.58 | 0.47 |
| 2024-09-11 | 11.13 | 11.15 | 0.04 | 0.36 | 10345.04 | 1157.98 | 0.56 |
| 2024-09-10 | 11.08 | 11.11 | 0.14 | 1.28 | 10379.38 | 1143.87 | 0.57 |
| 2024-09-09 | 10.88 | 10.97 | -0.02 | -0.18 | 8174.20 | 895.39 | 0.45 |
| 2024-09-06 | 11.13 | 10.99 | -0.23 | -2.05 | 10713.86 | 1186.75 | 0.58 |
| 2024-09-05 | 11.29 | 11.22 | 0.01 | 0.09 | 8552.00 | 961.00 | 0.47 |
| 2024-09-04 | 11.18 | 11.21 | 0.00 | 0.00 | 9527.00 | 1069.32 | 0.52 |
| 2024-09-03 | 11.20 | 11.21 | 0.05 | 0.45 | 10280.00 | 1154.70 | 0.56 |
| 2024-09-02 | 11.30 | 11.16 | -0.09 | -0.80 | 14438.30 | 1627.75 | 0.79 |
| 2024-08-30 | 11.08 | 11.25 | 0.15 | 1.35 | 17093.53 | 1926.48 | 0.93 |
| 2024-08-29 | 10.80 | 11.10 | 0.21 | 1.93 | 15574.49 | 1724.27 | 0.85 |
| 2024-08-28 | 10.78 | 10.89 | 0.10 | 0.93 | 12242.51 | 1328.15 | 0.67 |
| 2024-08-27 | 10.63 | 10.79 | -0.04 | -0.37 | 13007.51 | 1409.18 | 0.71 |
| 2024-08-26 | 10.69 | 10.83 | 0.20 | 1.88 | 9074.09 | 978.68 | 0.50 |
| 2024-08-23 | 10.80 | 10.63 | -0.14 | -1.30 | 10806.56 | 1150.36 | 0.59 |
| 2024-08-22 | 10.97 | 10.77 | -0.15 | -1.37 | 9949.49 | 1080.51 | 0.54 |
| 2024-08-21 | 10.87 | 10.92 | 0.05 | 0.46 | 8207.12 | 897.45 | 0.45 |
| 2024-08-20 | 11.08 | 10.87 | -0.21 | -1.90 | 12858.92 | 1403.48 | 0.70 |
| 2024-08-19 | 11.17 | 11.08 | -0.09 | -0.81 | 7516.00 | 836.67 | 0.41 |
| 2024-08-16 | 11.25 | 11.17 | -0.01 | -0.09 | 6843.12 | 767.54 | 0.37 |
| 2024-08-15 | 11.10 | 11.18 | 0.08 | 0.72 | 10717.98 | 1195.17 | 0.58 |
| 2024-08-14 | 11.20 | 11.10 | -0.11 | -0.98 | 8414.00 | 938.43 | 0.46 |
| 2024-08-13 | 10.87 | 11.21 | 0.13 | 1.17 | 10025.56 | 1114.20 | 0.55 |
| 2024-08-12 | 11.19 | 11.08 | -0.11 | -0.98 | 9579.21 | 1065.47 | 0.52 |
| 2024-08-09 | 11.33 | 11.19 | -0.02 | -0.18 | 10286.00 | 1159.14 | 0.56 |
| 2024-08-08 | 11.49 | 11.21 | -0.22 | -1.93 | 13374.59 | 1505.13 | 0.73 |
| 2024-08-07 | 11.37 | 11.43 | 0.15 | 1.33 | 14650.32 | 1675.97 | 0.80 |
| 2024-08-06 | 11.28 | 11.28 | 0.11 | 0.99 | 14714.98 | 1655.90 | 0.80 |
| 2024-08-05 | 11.65 | 11.17 | -0.69 | -5.82 | 32888.00 | 3763.89 | 1.79 |
| 2024-08-02 | 12.00 | 11.86 | -0.19 | -1.58 | 13938.20 | 1666.25 | 0.76 |
| 2024-08-01 | 12.13 | 12.05 | -0.05 | -0.41 | 12993.83 | 1570.62 | 0.71 |
| 2024-07-31 | 11.86 | 12.10 | 0.24 | 2.02 | 20397.56 | 2452.89 | 1.11 |
| 2024-07-30 | 11.81 | 11.86 | 0.01 | 0.08 | 7306.33 | 862.33 | 0.40 |
| 2024-07-29 | 11.88 | 11.85 | -0.03 | -0.25 | 11109.78 | 1315.87 | 0.61 |
| 2024-07-26 | 11.66 | 11.88 | 0.17 | 1.45 | 12870.62 | 1524.79 | 0.70 |
| 2024-07-25 | 11.50 | 11.71 | 0.12 | 1.04 | 14084.62 | 1651.47 | 0.77 |
| 2024-07-24 | 11.59 | 11.59 | 0.00 | 0.00 | 15573.26 | 1802.86 | 0.85 |
| 2024-07-23 | 11.80 | 11.59 | -0.30 | -2.52 | 13910.49 | 1630.52 | 0.76 |
| 2024-07-22 | 11.84 | 11.89 | 0.07 | 0.59 | 10636.13 | 1261.03 | 0.58 |
| 2024-07-19 | 11.75 | 11.82 | 0.09 | 0.77 | 7269.12 | 858.21 | 0.40 |
| 2024-07-18 | 11.82 | 11.73 | -0.16 | -1.35 | 13762.72 | 1608.31 | 0.75 |
| 2024-07-17 | 12.10 | 11.89 | -0.10 | -0.83 | 13819.86 | 1638.42 | 0.75 |
| 2024-07-16 | 11.94 | 11.99 | -0.06 | -0.50 | 10693.00 | 1281.48 | 0.58 |
| 2024-07-15 | 12.05 | 12.05 | -0.18 | -1.47 | 13412.00 | 1618.71 | 0.73 |
| 2024-07-12 | 12.39 | 12.23 | -0.11 | -0.89 | 13648.73 | 1674.62 | 0.74 |
| 2024-07-11 | 12.20 | 12.34 | 0.31 | 2.58 | 18195.19 | 2236.33 | 0.99 |
| 2024-07-10 | 12.05 | 12.03 | -0.10 | -0.82 | 13862.68 | 1680.25 | 0.76 |
| 2024-07-09 | 11.71 | 12.13 | 0.42 | 3.59 | 20746.57 | 2471.14 | 1.13 |
| 2024-07-08 | 12.01 | 11.71 | -0.34 | -2.82 | 14317.94 | 1693.72 | 0.78 |
| 2024-07-05 | 11.96 | 12.05 | 0.04 | 0.33 | 12240.21 | 1465.91 | 0.67 |
| 2024-07-04 | 12.34 | 12.01 | -0.24 | -1.96 | 20802.00 | 2519.87 | 1.14 |
| 2024-07-03 | 12.76 | 12.25 | -0.51 | -4.00 | 32733.94 | 4052.83 | 1.79 |
| 2024-07-02 | 12.72 | 12.76 | -0.08 | -0.62 | 35068.00 | 4463.19 | 1.91 |
| 2024-07-01 | 12.50 | 12.84 | 0.17 | 1.34 | 32446.66 | 4149.49 | 1.77 |
| 2024-06-28 | 12.05 | 12.67 | 0.51 | 4.19 | 43058.47 | 5425.39 | 2.35 |
| 2024-06-27 | 12.25 | 12.16 | -0.17 | -1.38 | 14303.23 | 1755.57 | 0.78 |
| 2024-06-26 | 12.00 | 12.33 | 0.30 | 2.49 | 18310.25 | 2224.60 | 1.00 |
| 2024-06-25 | 12.18 | 12.03 | 0.01 | 0.08 | 14583.98 | 1759.82 | 0.80 |
| 2024-06-24 | 12.38 | 12.02 | -0.50 | -3.99 | 22688.50 | 2770.04 | 1.24 |
| 2024-06-21 | 12.53 | 12.52 | -0.03 | -0.24 | 18071.00 | 2261.56 | 0.99 |
| 2024-06-20 | 12.93 | 12.55 | -0.37 | -2.86 | 23199.00 | 2951.64 | 1.27 |
| 2024-06-19 | 13.16 | 12.92 | -0.23 | -1.75 | 23215.49 | 3012.84 | 1.27 |
| 2024-06-18 | 13.20 | 13.15 | 0.01 | 0.08 | 23347.75 | 3059.16 | 1.27 |
| 2024-06-17 | 12.98 | 13.14 | -0.03 | -0.23 | 34669.89 | 4564.30 | 1.89 |
| 2024-06-14 | 12.78 | 13.17 | 0.37 | 2.89 | 46719.94 | 6111.41 | 2.55 |
| 2024-06-13 | 12.72 | 12.80 | 0.08 | 0.63 | 31044.00 | 3998.01 | 1.69 |
| 2024-06-12 | 12.54 | 12.72 | 0.18 | 1.44 | 22025.10 | 2790.58 | 1.20 |
| 2024-06-11 | 12.38 | 12.54 | 0.15 | 1.21 | 25982.19 | 3219.72 | 1.42 |
| 2024-06-07 | 12.38 | 12.39 | 0.17 | 1.39 | 25640.28 | 3177.58 | 1.40 |
| 2024-06-06 | 12.67 | 12.22 | -0.45 | -3.55 | 33217.80 | 4136.75 | 1.81 |
| 2024-06-05 | 13.13 | 12.67 | -0.48 | -3.65 | 35935.85 | 4608.28 | 1.96 |
| 2024-06-04 | 13.00 | 13.15 | 0.15 | 1.15 | 34446.17 | 4455.13 | 1.88 |
| 2024-06-03 | 13.47 | 13.00 | -0.38 | -2.84 | 55271.68 | 7223.45 | 3.02 |
| 2024-05-31 | 13.33 | 13.38 | 0.18 | 1.36 | 48789.78 | 6535.36 | 2.66 |
| 2024-05-30 | 13.87 | 13.20 | -0.71 | -5.10 | 80898.00 | 10796.31 | 4.41 |
| 2024-05-29 | 14.59 | 14.21 | -0.58 | -3.92 | 107891.05 | 15407.14 | 5.89 |
| 2024-05-28 | 14.10 | 14.79 | 0.48 | 3.35 | 143986.27 | 21025.41 | 7.86 |
| 2024-05-27 | 14.36 | 14.31 | -0.04 | -0.28 | 103851.16 | 15054.49 | 5.67 |
| 2024-05-24 | 13.88 | 14.35 | 0.57 | 4.14 | 118055.68 | 16900.42 | 6.44 |
| 2024-05-23 | 14.03 | 13.78 | -0.27 | -1.92 | 42297.40 | 5902.65 | 2.31 |
| 2024-05-22 | 13.78 | 14.05 | 0.22 | 1.59 | 32665.67 | 4565.91 | 1.78 |
| 2024-05-21 | 13.87 | 13.83 | -0.18 | -1.29 | 33592.39 | 4643.46 | 1.83 |
| 2024-05-20 | 14.06 | 14.01 | -0.16 | -1.13 | 53394.00 | 7494.15 | 2.91 |
| 2024-05-17 | 13.91 | 14.17 | 0.12 | 0.85 | 69697.84 | 9885.66 | 3.80 |
| 2024-05-16 | 13.96 | 14.05 | 0.18 | 1.30 | 57570.57 | 8117.50 | 3.14 |
| 2024-05-15 | 14.22 | 13.87 | -0.43 | -3.01 | 79121.48 | 11122.21 | 4.32 |
| 2024-05-14 | 14.41 | 14.30 | -0.35 | -2.39 | 105221.48 | 15173.15 | 5.74 |
日K线
周K线
月K线
