恒达新材(301469)股票信息
| 股票代码 | 301469 |
| 股票名称 | 恒达新材 |
| 最新价/元 | 24.52 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 24.52 |
| 卖出/元 | 24.53 |
| 昨收/元 | 24.52 |
| 今开/元 | 24.66 |
| 最高/元 | 25.33 |
| 最低/元 | 24.34 |
| 成交量/手 | 20866.36 |
| 成交额/万 | 5184.12 |
| 股净值/元 | 20.78 |
| 市净率 | 1.63 |
| 总市值/万 | 219404.96 |
| 流通值/万 | 83949.18 |
| 换手率/% | 6.09 |
| 入市日期 | 2023-08-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
恒达新材(301469)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 | 24.66 | 24.52 | 0.00 | 0.00 | 20866.36 | 5184.12 | 6.09 |
| 2024-10-09 | 26.28 | 24.52 | -2.88 | -10.51 | 37190.46 | 9484.94 | 10.86 |
| 2024-10-08 | 29.20 | 27.40 | 2.12 | 8.39 | 56770.66 | 15621.21 | 16.58 |
| 2024-09-30 | 23.01 | 25.28 | 2.91 | 13.01 | 41429.01 | 10020.19 | 12.10 |
| 2024-09-27 | 21.58 | 22.37 | 1.00 | 4.68 | 19906.10 | 4400.73 | 5.81 |
| 2024-09-26 | 20.71 | 21.37 | 0.52 | 2.49 | 11281.64 | 2375.71 | 3.30 |
| 2024-09-25 | 20.66 | 20.85 | 0.47 | 2.31 | 13952.75 | 2914.74 | 4.08 |
| 2024-09-24 | 19.90 | 20.38 | 0.59 | 2.98 | 11174.55 | 2248.55 | 3.26 |
| 2024-09-23 | 19.58 | 19.79 | 0.21 | 1.07 | 5998.45 | 1189.37 | 1.75 |
| 2024-09-20 | 19.90 | 19.58 | -0.31 | -1.56 | 4397.27 | 863.01 | 1.28 |
| 2024-09-19 | 19.47 | 19.89 | 0.47 | 2.42 | 6367.21 | 1265.18 | 1.86 |
| 2024-09-18 | 19.71 | 19.42 | -0.30 | -1.52 | 4718.43 | 916.83 | 1.38 |
| 2024-09-13 | 20.44 | 19.72 | -0.71 | -3.48 | 8048.96 | 1611.02 | 2.35 |
| 2024-09-12 | 20.84 | 20.43 | -0.23 | -1.11 | 4197.53 | 867.55 | 1.23 |
| 2024-09-11 | 20.64 | 20.66 | -0.09 | -0.43 | 3348.75 | 694.05 | 0.98 |
| 2024-09-10 | 20.59 | 20.75 | 0.17 | 0.83 | 3649.00 | 751.60 | 1.07 |
| 2024-09-09 | 20.51 | 20.58 | 0.06 | 0.29 | 4258.82 | 874.37 | 1.24 |
| 2024-09-06 | 21.15 | 20.52 | -0.51 | -2.43 | 6506.43 | 1346.16 | 1.90 |
| 2024-09-05 | 21.27 | 21.03 | 0.16 | 0.77 | 5080.14 | 1070.93 | 1.48 |
| 2024-09-04 | 20.79 | 20.87 | -0.09 | -0.43 | 5147.18 | 1071.64 | 1.50 |
| 2024-09-03 | 20.94 | 20.96 | 0.08 | 0.38 | 5493.71 | 1153.20 | 1.60 |
| 2024-09-02 | 21.26 | 20.88 | -0.52 | -2.43 | 7462.69 | 1580.85 | 2.18 |
| 2024-08-30 | 21.05 | 21.40 | 0.27 | 1.28 | 11338.00 | 2423.75 | 3.31 |
| 2024-08-29 | 20.79 | 21.13 | 0.37 | 1.78 | 7376.26 | 1543.07 | 2.15 |
| 2024-08-28 | 20.40 | 20.76 | 0.34 | 1.67 | 7451.70 | 1541.06 | 2.18 |
| 2024-08-27 | 20.58 | 20.42 | -0.02 | -0.10 | 6208.59 | 1270.94 | 1.81 |
| 2024-08-26 | 20.16 | 20.44 | 0.28 | 1.39 | 4540.00 | 924.31 | 1.33 |
| 2024-08-23 | 20.80 | 20.16 | -0.64 | -3.08 | 10145.66 | 2062.27 | 2.96 |
| 2024-08-22 | 20.63 | 20.80 | 0.13 | 0.63 | 10465.28 | 2167.30 | 3.06 |
| 2024-08-21 | 21.22 | 20.67 | -0.49 | -2.32 | 9446.96 | 1977.75 | 4.30 |
| 2024-08-20 | 21.65 | 21.16 | -0.24 | -1.12 | 6547.06 | 1393.83 | 2.98 |
| 2024-08-19 | 22.25 | 21.40 | -1.00 | -4.46 | 14798.16 | 3209.54 | 6.74 |
| 2024-08-16 | 22.90 | 22.40 | -0.55 | -2.40 | 13459.00 | 3049.39 | 6.13 |
| 2024-08-15 | 23.25 | 22.95 | -0.18 | -0.78 | 9909.00 | 2279.84 | 4.51 |
| 2024-08-14 | 23.34 | 23.13 | -0.15 | -0.64 | 7213.00 | 1667.70 | 3.28 |
| 2024-08-13 | 23.09 | 23.28 | 0.24 | 1.04 | 8354.59 | 1926.00 | 3.80 |
| 2024-08-12 | 23.72 | 23.04 | -0.68 | -2.87 | 15365.27 | 3560.13 | 7.00 |
| 2024-08-09 | 24.59 | 23.72 | -0.74 | -3.03 | 14621.00 | 3543.58 | 6.66 |
| 2024-08-08 | 24.96 | 24.46 | -0.77 | -3.05 | 20112.42 | 4932.76 | 9.16 |
| 2024-08-07 | 25.62 | 25.23 | -1.02 | -3.89 | 29673.93 | 7495.66 | 13.51 |
| 2024-08-06 | 24.55 | 26.25 | 1.27 | 5.08 | 49418.72 | 12841.86 | 22.50 |
| 2024-08-05 | 25.88 | 24.98 | 0.50 | 2.04 | 43300.44 | 11256.20 | 19.72 |
| 2024-08-02 | 23.75 | 24.48 | 0.54 | 2.26 | 21377.32 | 5249.56 | 9.73 |
| 2024-08-01 | 24.11 | 23.94 | -0.20 | -0.83 | 8175.00 | 1966.50 | 3.72 |
| 2024-07-31 | 23.66 | 24.14 | 0.45 | 1.90 | 10596.93 | 2545.14 | 4.83 |
| 2024-07-30 | 23.64 | 23.69 | 0.08 | 0.34 | 5565.18 | 1319.74 | 2.53 |
| 2024-07-29 | 24.15 | 23.61 | -0.29 | -1.21 | 5942.68 | 1413.13 | 2.71 |
| 2024-07-26 | 24.34 | 23.90 | 0.45 | 1.92 | 8415.00 | 2013.45 | 3.83 |
| 2024-07-25 | 22.96 | 23.45 | 0.51 | 2.22 | 5172.00 | 1204.09 | 2.36 |
| 2024-07-24 | 23.00 | 22.94 | -0.14 | -0.61 | 6840.00 | 1571.54 | 3.11 |
| 2024-07-23 | 23.75 | 23.08 | -0.80 | -3.35 | 6832.00 | 1618.14 | 3.11 |
| 2024-07-22 | 23.79 | 23.88 | 0.23 | 0.97 | 5196.90 | 1236.52 | 2.37 |
| 2024-07-19 | 23.50 | 23.65 | 0.08 | 0.34 | 5695.01 | 1352.40 | 2.59 |
| 2024-07-18 | 22.56 | 23.57 | -0.08 | -0.34 | 7405.75 | 1720.43 | 3.37 |
| 2024-07-17 | 23.86 | 23.65 | -0.37 | -1.54 | 5799.00 | 1374.04 | 2.64 |
| 2024-07-16 | 23.60 | 24.02 | 0.40 | 1.69 | 6191.90 | 1473.13 | 2.82 |
| 2024-07-15 | 24.10 | 23.62 | -0.63 | -2.60 | 7538.33 | 1791.79 | 3.43 |
| 2024-07-12 | 24.49 | 24.25 | -0.49 | -1.98 | 12321.37 | 2999.01 | 5.61 |
| 2024-07-11 | 24.27 | 24.74 | 0.21 | 0.86 | 19292.02 | 4756.35 | 8.79 |
| 2024-07-10 | 23.75 | 24.53 | 0.76 | 3.20 | 23922.08 | 5949.18 | 10.89 |
| 2024-07-09 | 23.00 | 23.77 | 0.44 | 1.89 | 8360.29 | 1952.56 | 3.81 |
| 2024-07-08 | 23.58 | 23.33 | -0.18 | -0.77 | 9750.75 | 2239.28 | 4.44 |
| 2024-07-05 | 23.20 | 23.51 | 0.38 | 1.64 | 6472.45 | 1502.92 | 2.95 |
| 2024-07-04 | 23.96 | 23.13 | -0.66 | -2.77 | 7647.94 | 1784.07 | 3.48 |
| 2024-07-03 | 24.23 | 23.79 | -0.60 | -2.46 | 8692.12 | 2079.65 | 3.96 |
| 2024-07-02 | 24.99 | 24.39 | -0.64 | -2.56 | 10963.65 | 2700.43 | 4.99 |
| 2024-07-01 | 24.60 | 25.03 | 0.62 | 2.54 | 13535.11 | 3342.66 | 6.16 |
| 2024-06-28 | 24.19 | 24.41 | -0.27 | -1.09 | 17527.11 | 4306.05 | 7.98 |
| 2024-06-27 | 24.20 | 24.68 | 0.41 | 1.69 | 25499.06 | 6381.95 | 11.61 |
| 2024-06-26 | 23.23 | 24.27 | 1.19 | 5.16 | 16713.51 | 4027.71 | 7.61 |
| 2024-06-25 | 22.98 | 23.08 | 0.20 | 0.87 | 8431.70 | 1942.60 | 3.84 |
| 2024-06-24 | 24.30 | 23.44 | -1.03 | -4.21 | 9837.95 | 2325.94 | 4.48 |
| 2024-06-21 | 24.67 | 24.47 | -0.19 | -0.77 | 7173.66 | 1754.85 | 3.27 |
| 2024-06-20 | 25.45 | 24.66 | -1.12 | -4.34 | 14684.54 | 3696.68 | 6.69 |
| 2024-06-19 | 24.88 | 25.78 | 1.25 | 5.10 | 23946.43 | 6084.82 | 10.90 |
| 2024-06-18 | 24.25 | 24.53 | 0.46 | 1.91 | 7707.22 | 1884.12 | 3.51 |
| 2024-06-17 | 24.56 | 24.07 | -0.61 | -2.47 | 8075.46 | 1961.14 | 3.68 |
| 2024-06-14 | 24.26 | 24.68 | -0.03 | -0.12 | 9515.61 | 2323.95 | 4.33 |
| 2024-06-13 | 25.00 | 24.71 | 0.45 | 1.86 | 17013.42 | 4231.87 | 7.75 |
| 2024-06-12 | 23.77 | 24.26 | 0.49 | 2.06 | 10291.96 | 2474.72 | 4.69 |
| 2024-06-11 | 23.64 | 23.77 | 0.13 | 0.55 | 7266.83 | 1711.87 | 3.31 |
| 2024-06-07 | 23.59 | 23.64 | 0.37 | 1.59 | 9174.90 | 2156.59 | 4.18 |
| 2024-06-06 | 24.48 | 23.27 | -1.17 | -4.79 | 14213.59 | 3372.27 | 6.47 |
| 2024-06-05 | 25.66 | 24.44 | -1.12 | -4.38 | 13288.38 | 3306.30 | 6.05 |
| 2024-06-04 | 26.05 | 25.56 | -0.53 | -2.03 | 11486.65 | 2927.91 | 5.23 |
| 2024-06-03 | 27.06 | 26.09 | -1.02 | -3.76 | 18234.37 | 4814.00 | 8.30 |
| 2024-05-31 | 26.99 | 27.11 | 0.12 | 0.45 | 24093.50 | 6603.34 | 10.97 |
| 2024-05-30 | 27.20 | 26.99 | -0.36 | -1.32 | 16063.88 | 4334.01 | 7.32 |
| 2024-05-29 | 26.35 | 27.35 | 0.72 | 2.70 | 24697.52 | 6701.05 | 11.25 |
| 2024-05-28 | 26.80 | 26.63 | -0.36 | -1.33 | 24569.12 | 6645.94 | 11.19 |
| 2024-05-27 | 26.22 | 26.99 | 0.78 | 2.98 | 19435.45 | 5123.84 | 8.85 |
| 2024-05-24 | 27.10 | 26.21 | -1.04 | -3.82 | 23007.56 | 6092.24 | 10.48 |
| 2024-05-23 | 26.46 | 27.25 | 0.80 | 3.03 | 31158.18 | 8381.86 | 14.19 |
| 2024-05-22 | 26.00 | 26.45 | 0.26 | 0.99 | 12496.66 | 3293.34 | 5.69 |
| 2024-05-21 | 26.29 | 26.19 | -0.19 | -0.72 | 10461.41 | 2749.19 | 4.76 |
| 2024-05-20 | 26.50 | 26.38 | -0.09 | -0.34 | 12170.71 | 3212.15 | 5.54 |
| 2024-05-17 | 25.83 | 26.47 | 0.65 | 2.52 | 16640.03 | 4375.55 | 7.58 |
| 2024-05-16 | 25.98 | 25.82 | -0.43 | -1.64 | 20733.92 | 5374.89 | 9.44 |
| 2024-05-15 | 25.48 | 26.25 | 0.52 | 2.02 | 31722.91 | 8375.10 | 14.45 |
| 2024-05-14 | 25.99 | 25.73 | 0.61 | 2.43 | 14989.32 | 3865.68 | 6.83 |
日K线
周K线
月K线
