宏鑫科技(301539)股票信息
| 股票代码 | 301539 |
| 股票名称 | 宏鑫科技 |
| 最新价/元 | 19.96 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 1.01 |
| 买入/元 | 19.96 |
| 卖出/元 | 19.98 |
| 昨收/元 | 19.76 |
| 今开/元 | 20.40 |
| 最高/元 | 20.66 |
| 最低/元 | 19.50 |
| 成交量/手 | 39763.60 |
| 成交额/万 | 8010.31 |
| 股净值/元 | 29.79 |
| 市净率 | 4.02 |
| 总市值/万 | 295408.00 |
| 流通值/万 | 70042.77 |
| 换手率/% | 11.33 |
| 入市日期 | 2024-04-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
宏鑫科技(301539)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 | 20.40 | 19.96 | 0.20 | 1.01 | 39763.60 | 8010.31 | 11.33 |
| 2024-10-09 | 22.57 | 19.76 | -3.92 | -16.55 | 72322.53 | 15319.97 | 20.61 |
| 2024-10-08 | 25.00 | 23.68 | 2.49 | 11.75 | 108646.42 | 25142.26 | 30.96 |
| 2024-09-30 | 19.00 | 21.19 | 2.80 | 15.23 | 93348.79 | 18754.37 | 26.60 |
| 2024-09-27 | 17.65 | 18.39 | 1.26 | 7.36 | 54436.30 | 9849.44 | 15.51 |
| 2024-09-26 | 16.57 | 17.13 | 0.48 | 2.88 | 24321.96 | 4111.88 | 6.93 |
| 2024-09-25 | 16.62 | 16.65 | 0.10 | 0.60 | 25934.00 | 4355.39 | 7.39 |
| 2024-09-24 | 16.10 | 16.55 | 0.49 | 3.05 | 20278.70 | 3303.49 | 5.78 |
| 2024-09-23 | 16.10 | 16.06 | -0.04 | -0.25 | 10099.46 | 1623.81 | 2.88 |
| 2024-09-20 | 16.42 | 16.10 | -0.30 | -1.83 | 11736.00 | 1904.06 | 3.34 |
| 2024-09-19 | 16.20 | 16.40 | 0.44 | 2.76 | 16506.53 | 2693.59 | 4.70 |
| 2024-09-18 | 16.33 | 15.96 | -0.37 | -2.27 | 17112.82 | 2737.97 | 4.88 |
| 2024-09-13 | 16.99 | 16.33 | -0.64 | -3.77 | 20087.38 | 3333.86 | 5.72 |
| 2024-09-12 | 17.45 | 16.97 | -0.41 | -2.36 | 15382.32 | 2664.23 | 4.38 |
| 2024-09-11 | 17.39 | 17.38 | -0.10 | -0.57 | 9477.92 | 1651.81 | 2.70 |
| 2024-09-10 | 17.48 | 17.48 | 0.00 | 0.00 | 14105.61 | 2451.35 | 4.02 |
| 2024-09-09 | 17.26 | 17.48 | 0.22 | 1.28 | 15352.89 | 2669.49 | 4.38 |
| 2024-09-06 | 18.19 | 17.26 | -0.66 | -3.68 | 19059.94 | 3361.54 | 5.43 |
| 2024-09-05 | 17.90 | 17.92 | 0.13 | 0.73 | 15342.53 | 2750.62 | 4.37 |
| 2024-09-04 | 17.91 | 17.79 | -0.12 | -0.67 | 14193.00 | 2526.57 | 4.04 |
| 2024-09-03 | 17.67 | 17.91 | 0.22 | 1.24 | 12844.00 | 2289.49 | 3.66 |
| 2024-09-02 | 18.02 | 17.69 | -0.28 | -1.56 | 22813.91 | 4104.36 | 6.50 |
| 2024-08-30 | 17.55 | 17.97 | 0.29 | 1.64 | 25184.38 | 4514.47 | 7.18 |
| 2024-08-28 | 17.40 | 17.44 | 0.04 | 0.23 | 18237.84 | 3177.53 | 5.20 |
| 2024-08-27 | 17.79 | 17.40 | -0.74 | -4.08 | 30752.92 | 5342.52 | 8.76 |
| 2024-08-26 | 18.30 | 18.14 | -0.16 | -0.87 | 18135.38 | 3290.11 | 5.17 |
| 2024-08-23 | 17.94 | 18.30 | 0.40 | 2.24 | 25506.92 | 4627.95 | 7.27 |
| 2024-08-22 | 18.10 | 17.90 | -0.22 | -1.21 | 20500.46 | 3709.61 | 5.84 |
| 2024-08-21 | 18.29 | 18.12 | -0.11 | -0.60 | 16484.29 | 2999.72 | 4.70 |
| 2024-08-20 | 18.60 | 18.23 | -0.21 | -1.14 | 16637.46 | 3032.50 | 4.74 |
| 2024-08-19 | 19.10 | 18.44 | -0.66 | -3.46 | 24602.46 | 4603.53 | 7.01 |
| 2024-08-16 | 19.68 | 19.10 | -0.32 | -1.65 | 22533.94 | 4380.09 | 6.42 |
| 2024-08-15 | 19.35 | 19.42 | 0.05 | 0.26 | 15795.30 | 3073.78 | 4.50 |
| 2024-08-14 | 19.46 | 19.37 | -0.09 | -0.46 | 12965.43 | 2512.77 | 3.69 |
| 2024-08-13 | 19.23 | 19.46 | 0.23 | 1.20 | 14322.97 | 2746.53 | 4.08 |
| 2024-08-12 | 19.55 | 19.23 | -0.28 | -1.44 | 18954.46 | 3646.55 | 5.40 |
| 2024-08-09 | 20.00 | 19.51 | -0.31 | -1.56 | 16901.00 | 3335.80 | 4.82 |
| 2024-08-08 | 20.06 | 19.82 | -0.34 | -1.69 | 22600.89 | 4466.78 | 6.44 |
| 2024-08-07 | 20.17 | 20.16 | -0.24 | -1.18 | 19816.28 | 4018.21 | 5.65 |
| 2024-08-06 | 20.22 | 20.40 | 0.40 | 2.00 | 21778.00 | 4413.06 | 6.21 |
| 2024-08-05 | 20.75 | 20.00 | -0.96 | -4.58 | 34782.39 | 7162.63 | 9.91 |
| 2024-08-02 | 20.68 | 20.96 | 0.11 | 0.53 | 43604.67 | 9223.53 | 12.43 |
| 2024-08-01 | 20.97 | 20.85 | -0.13 | -0.62 | 31388.11 | 6581.10 | 8.94 |
| 2024-07-31 | 20.50 | 20.98 | 0.33 | 1.60 | 44165.81 | 9169.60 | 12.59 |
| 2024-07-30 | 19.90 | 20.65 | 0.79 | 3.98 | 30896.30 | 6219.99 | 8.80 |
| 2024-07-29 | 20.15 | 19.86 | -0.18 | -0.90 | 18841.22 | 3745.27 | 5.37 |
| 2024-07-26 | 19.69 | 20.04 | 0.47 | 2.40 | 24886.00 | 4981.05 | 7.09 |
| 2024-07-25 | 19.43 | 19.57 | 0.03 | 0.15 | 23729.38 | 4624.20 | 6.76 |
| 2024-07-24 | 20.07 | 19.54 | -0.79 | -3.89 | 35408.60 | 7016.26 | 10.09 |
| 2024-07-23 | 21.60 | 20.33 | -0.64 | -3.05 | 29605.00 | 6192.21 | 8.44 |
| 2024-07-22 | 20.60 | 20.97 | 0.29 | 1.40 | 19915.19 | 4138.61 | 5.68 |
| 2024-07-19 | 20.59 | 20.68 | -0.12 | -0.58 | 22701.92 | 4726.55 | 6.47 |
| 2024-07-18 | 21.13 | 20.80 | -0.34 | -1.61 | 40145.43 | 8204.70 | 11.44 |
| 2024-07-17 | 22.21 | 21.14 | -1.00 | -4.52 | 31543.20 | 6764.23 | 8.99 |
| 2024-07-16 | 21.98 | 22.14 | -0.05 | -0.23 | 22431.97 | 4940.23 | 6.39 |
| 2024-07-15 | 22.28 | 22.19 | -0.31 | -1.38 | 23233.44 | 5199.17 | 6.62 |
| 2024-07-12 | 22.96 | 22.50 | -0.57 | -2.47 | 28226.91 | 6386.80 | 8.04 |
| 2024-07-11 | 22.66 | 23.07 | 1.18 | 5.39 | 46233.42 | 10534.15 | 13.18 |
| 2024-07-10 | 22.14 | 21.89 | -0.62 | -2.75 | 33767.67 | 7495.06 | 9.62 |
| 2024-07-09 | 22.08 | 22.51 | 0.48 | 2.18 | 54786.84 | 11968.16 | 15.61 |
| 2024-07-08 | 24.10 | 22.03 | -2.07 | -8.59 | 45837.92 | 10472.38 | 13.06 |
| 2024-07-05 | 24.30 | 24.10 | -0.37 | -1.51 | 36133.53 | 8625.92 | 10.30 |
| 2024-07-04 | 25.20 | 24.47 | -0.88 | -3.47 | 48846.78 | 12043.03 | 13.92 |
| 2024-07-03 | 25.42 | 25.35 | 0.12 | 0.48 | 32295.79 | 8223.61 | 9.20 |
| 2024-07-02 | 26.00 | 25.23 | -0.80 | -3.07 | 42570.30 | 10821.86 | 12.13 |
| 2024-07-01 | 26.34 | 26.03 | -0.31 | -1.18 | 53484.36 | 13796.36 | 15.24 |
| 2024-06-28 | 26.00 | 26.34 | 0.04 | 0.15 | 69708.93 | 18471.24 | 19.86 |
| 2024-06-27 | 26.50 | 26.30 | -0.83 | -3.06 | 83696.47 | 22173.79 | 23.85 |
| 2024-06-26 | 25.40 | 27.13 | 2.23 | 8.96 | 109024.63 | 29024.18 | 31.07 |
| 2024-06-25 | 24.65 | 24.90 | 0.15 | 0.61 | 33346.06 | 8362.46 | 9.50 |
| 2024-06-24 | 25.43 | 24.75 | -1.13 | -4.37 | 36870.20 | 9344.48 | 10.51 |
| 2024-06-21 | 25.09 | 25.88 | 0.41 | 1.61 | 46802.62 | 11792.97 | 13.34 |
| 2024-06-20 | 27.27 | 25.47 | -1.79 | -6.57 | 75501.26 | 19897.10 | 21.52 |
| 2024-06-19 | 27.20 | 27.26 | -0.34 | -1.23 | 82256.96 | 22492.26 | 23.44 |
| 2024-06-18 | 26.47 | 27.60 | 1.42 | 5.42 | 99801.49 | 27183.05 | 28.44 |
| 2024-06-17 | 25.81 | 26.18 | -0.12 | -0.46 | 42418.92 | 11025.50 | 12.09 |
| 2024-06-14 | 26.70 | 26.30 | -0.70 | -2.59 | 67461.17 | 17849.90 | 19.22 |
| 2024-06-13 | 25.50 | 27.00 | 1.12 | 4.33 | 92609.87 | 24335.09 | 26.39 |
| 2024-06-12 | 25.62 | 25.88 | 0.05 | 0.19 | 56757.36 | 14760.09 | 16.17 |
| 2024-06-11 | 26.85 | 25.83 | -1.33 | -4.90 | 73776.29 | 19079.92 | 21.02 |
| 2024-06-07 | 27.00 | 27.16 | 0.38 | 1.42 | 88615.76 | 23928.03 | 25.25 |
| 2024-06-06 | 27.50 | 26.78 | -1.20 | -4.29 | 114419.23 | 30795.24 | 32.61 |
| 2024-06-05 | 26.70 | 27.98 | 0.64 | 2.34 | 134438.29 | 36717.14 | 38.31 |
| 2024-06-04 | 25.48 | 27.34 | 1.84 | 7.22 | 145494.78 | 38916.28 | 41.46 |
| 2024-06-03 | 25.23 | 25.50 | 0.27 | 1.07 | 67407.91 | 16873.94 | 19.21 |
| 2024-05-31 | 24.33 | 25.23 | 0.86 | 3.53 | 76399.81 | 19320.86 | 21.77 |
| 2024-05-30 | 25.31 | 24.37 | -1.28 | -4.99 | 70564.70 | 17649.97 | 20.11 |
| 2024-05-29 | 24.46 | 25.65 | 1.53 | 6.34 | 82257.77 | 20596.52 | 23.44 |
| 2024-05-28 | 24.75 | 24.32 | -0.79 | -3.15 | 48629.22 | 11939.70 | 13.86 |
| 2024-05-27 | 25.45 | 25.11 | -0.77 | -2.98 | 75479.91 | 18714.39 | 21.51 |
| 2024-05-24 | 27.01 | 25.88 | -2.06 | -7.37 | 103939.33 | 27310.39 | 29.62 |
| 2024-05-23 | 27.31 | 27.94 | 0.08 | 0.29 | 143081.82 | 40722.98 | 40.77 |
| 2024-05-22 | 27.33 | 27.86 | 0.01 | 0.04 | 119545.45 | 33176.84 | 34.07 |
| 2024-05-21 | 26.00 | 27.85 | 1.35 | 5.09 | 140634.20 | 38217.99 | 40.08 |
| 2024-05-20 | 26.08 | 26.50 | 0.35 | 1.34 | 95656.20 | 25129.32 | 27.26 |
| 2024-05-17 | 24.90 | 26.15 | 1.32 | 5.32 | 108137.86 | 27904.14 | 30.82 |
| 2024-05-16 | 24.40 | 24.83 | 0.15 | 0.61 | 47543.07 | 11695.70 | 13.55 |
| 2024-05-15 | 24.60 | 24.68 | 0.01 | 0.04 | 69830.01 | 17551.89 | 19.90 |
| 2024-05-14 | 23.96 | 24.67 | 0.93 | 3.92 | 56795.15 | 13828.61 | 16.18 |
| 2024-05-13 | 24.88 | 23.74 | -1.77 | -6.94 | 68876.01 | 16563.32 | 19.63 |
日K线
周K线
月K线
