惠柏新材(301555)股票信息
| 股票代码 | 301555 |
| 股票名称 | 惠柏新材 |
| 最新价/元 | 27.87 |
| 涨跌额/元 | 0.76 |
| 涨跌幅/% | 2.80 |
| 买入/元 | 27.87 |
| 卖出/元 | 27.88 |
| 昨收/元 | 27.11 |
| 今开/元 | 27.94 |
| 最高/元 | 28.99 |
| 最低/元 | 27.50 |
| 成交量/手 | 26624.80 |
| 成交额/万 | 7542.22 |
| 股净值/元 | 35.28 |
| 市净率 | 2.45 |
| 总市值/万 | 257147.29 |
| 流通值/万 | 64286.89 |
| 换手率/% | 11.54 |
| 入市日期 | 2023-10-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
惠柏新材(301555)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 | 27.94 | 27.87 | 0.76 | 2.80 | 26624.80 | 7542.22 | 11.54 |
| 2024-10-09 | 30.55 | 27.11 | -4.50 | -14.24 | 36831.71 | 10719.72 | 15.97 |
| 2024-10-08 | 33.82 | 31.61 | 2.81 | 9.76 | 59389.66 | 18654.22 | 25.75 |
| 2024-09-30 | 26.50 | 28.80 | 3.47 | 13.70 | 41729.63 | 11493.19 | 18.09 |
| 2024-09-27 | 24.32 | 25.33 | 1.27 | 5.28 | 21016.48 | 5253.25 | 9.11 |
| 2024-09-26 | 23.61 | 24.06 | 0.52 | 2.21 | 11020.76 | 2617.98 | 4.78 |
| 2024-09-25 | 23.30 | 23.54 | 0.36 | 1.55 | 12541.37 | 2973.09 | 5.44 |
| 2024-09-24 | 22.49 | 23.18 | 0.85 | 3.81 | 9442.00 | 2158.46 | 4.09 |
| 2024-09-23 | 22.58 | 22.33 | -0.28 | -1.24 | 7946.08 | 1773.26 | 3.44 |
| 2024-09-20 | 23.19 | 22.61 | -0.58 | -2.50 | 5891.52 | 1341.06 | 2.55 |
| 2024-09-19 | 22.60 | 23.19 | 0.65 | 2.88 | 6190.34 | 1430.82 | 2.68 |
| 2024-09-18 | 22.89 | 22.54 | -0.36 | -1.57 | 6104.02 | 1372.22 | 2.65 |
| 2024-09-13 | 24.20 | 22.90 | -1.09 | -4.54 | 7487.48 | 1747.19 | 3.25 |
| 2024-09-12 | 23.99 | 23.99 | 0.00 | 0.00 | 7920.35 | 1919.13 | 3.43 |
| 2024-09-11 | 23.88 | 23.99 | 0.12 | 0.50 | 5561.88 | 1330.19 | 2.41 |
| 2024-09-10 | 23.70 | 23.87 | 0.33 | 1.40 | 6865.23 | 1630.37 | 2.98 |
| 2024-09-09 | 23.12 | 23.54 | 0.22 | 0.94 | 4594.52 | 1074.68 | 1.99 |
| 2024-09-06 | 24.11 | 23.32 | -0.80 | -3.32 | 8106.24 | 1914.11 | 3.51 |
| 2024-09-05 | 24.50 | 24.12 | -0.22 | -0.90 | 6203.04 | 1503.52 | 2.69 |
| 2024-09-04 | 24.26 | 24.34 | -0.17 | -0.69 | 5324.24 | 1300.99 | 2.31 |
| 2024-09-03 | 24.32 | 24.51 | 0.19 | 0.78 | 4652.00 | 1141.07 | 2.02 |
| 2024-09-02 | 24.75 | 24.32 | -0.48 | -1.94 | 7419.32 | 1839.95 | 3.22 |
| 2024-08-30 | 24.20 | 24.80 | 0.41 | 1.68 | 7584.24 | 1886.38 | 3.29 |
| 2024-08-29 | 23.68 | 24.39 | 0.44 | 1.84 | 5965.75 | 1446.36 | 2.59 |
| 2024-08-28 | 23.83 | 23.95 | -0.03 | -0.13 | 6027.96 | 1451.03 | 2.61 |
| 2024-08-27 | 24.57 | 23.98 | -0.85 | -3.42 | 7902.00 | 1931.55 | 3.43 |
| 2024-08-26 | 23.47 | 24.83 | 1.16 | 4.90 | 10830.35 | 2658.42 | 4.70 |
| 2024-08-23 | 24.40 | 23.67 | -0.80 | -3.27 | 10068.56 | 2404.63 | 4.36 |
| 2024-08-22 | 25.10 | 24.47 | -0.83 | -3.28 | 9920.24 | 2465.25 | 4.30 |
| 2024-08-21 | 25.66 | 25.30 | -0.36 | -1.40 | 7319.75 | 1880.41 | 3.17 |
| 2024-08-20 | 25.93 | 25.66 | -0.38 | -1.46 | 8419.10 | 2182.06 | 3.65 |
| 2024-08-19 | 26.85 | 26.04 | -1.31 | -4.79 | 17671.00 | 4696.37 | 7.66 |
| 2024-08-16 | 26.72 | 27.35 | 0.53 | 1.98 | 21997.87 | 5940.74 | 9.54 |
| 2024-08-15 | 25.51 | 26.82 | 1.27 | 4.97 | 19639.81 | 5185.98 | 8.51 |
| 2024-08-14 | 25.80 | 25.55 | -0.25 | -0.97 | 6128.63 | 1575.62 | 2.66 |
| 2024-08-13 | 25.28 | 25.80 | 0.33 | 1.30 | 9537.13 | 2429.15 | 4.13 |
| 2024-08-12 | 26.69 | 25.47 | -0.83 | -3.16 | 10718.48 | 2761.50 | 4.65 |
| 2024-08-09 | 26.63 | 26.30 | -0.32 | -1.20 | 8011.12 | 2140.58 | 3.47 |
| 2024-08-08 | 27.40 | 26.62 | -0.60 | -2.20 | 9674.71 | 2588.54 | 4.19 |
| 2024-08-07 | 27.51 | 27.22 | -0.45 | -1.63 | 10742.91 | 2937.82 | 4.66 |
| 2024-08-06 | 27.58 | 27.67 | 0.37 | 1.36 | 13209.59 | 3644.70 | 5.73 |
| 2024-08-05 | 28.20 | 27.30 | -1.73 | -5.96 | 24287.64 | 6792.58 | 10.53 |
| 2024-08-02 | 29.19 | 29.03 | -0.22 | -0.75 | 32815.76 | 9635.10 | 14.23 |
| 2024-08-01 | 28.78 | 29.25 | 0.26 | 0.90 | 24712.43 | 7138.28 | 10.71 |
| 2024-07-31 | 27.75 | 28.99 | 0.95 | 3.39 | 24688.16 | 7049.36 | 10.70 |
| 2024-07-30 | 28.76 | 28.04 | -0.86 | -2.98 | 21064.38 | 5944.41 | 9.13 |
| 2024-07-29 | 28.45 | 28.90 | 0.13 | 0.45 | 24748.41 | 7137.14 | 10.73 |
| 2024-07-26 | 27.80 | 28.77 | 0.15 | 0.52 | 35715.32 | 10309.83 | 15.48 |
| 2024-07-25 | 26.40 | 28.62 | 1.82 | 6.79 | 37323.33 | 10556.86 | 16.18 |
| 2024-07-24 | 26.00 | 26.80 | 0.80 | 3.08 | 18934.16 | 5057.15 | 8.21 |
| 2024-07-23 | 26.70 | 26.00 | -0.80 | -2.99 | 9307.00 | 2474.63 | 4.03 |
| 2024-07-22 | 26.07 | 26.80 | 0.74 | 2.84 | 11282.67 | 3003.20 | 4.89 |
| 2024-07-19 | 25.60 | 26.06 | 0.23 | 0.89 | 7742.22 | 2019.26 | 3.36 |
| 2024-07-18 | 25.62 | 25.83 | -0.58 | -2.20 | 10967.07 | 2822.07 | 4.75 |
| 2024-07-17 | 27.32 | 26.41 | -1.40 | -5.03 | 16059.16 | 4326.04 | 6.96 |
| 2024-07-16 | 26.20 | 27.81 | 1.80 | 6.92 | 25392.33 | 6990.35 | 11.01 |
| 2024-07-15 | 26.37 | 26.01 | -0.33 | -1.25 | 8487.48 | 2226.36 | 3.68 |
| 2024-07-12 | 27.00 | 26.34 | -0.51 | -1.90 | 8678.48 | 2299.69 | 3.76 |
| 2024-07-11 | 26.89 | 26.85 | 0.77 | 2.95 | 9056.85 | 2427.94 | 3.93 |
| 2024-07-10 | 26.21 | 26.08 | -0.36 | -1.36 | 8117.59 | 2141.42 | 3.52 |
| 2024-07-09 | 25.61 | 26.44 | 0.84 | 3.28 | 10962.98 | 2849.90 | 4.75 |
| 2024-07-08 | 26.90 | 25.82 | -1.07 | -3.98 | 7695.03 | 2006.51 | 3.34 |
| 2024-07-05 | 26.44 | 26.89 | 0.46 | 1.74 | 7448.66 | 1987.53 | 3.23 |
| 2024-07-04 | 27.74 | 26.43 | -0.96 | -3.51 | 8664.96 | 2323.55 | 3.76 |
| 2024-07-03 | 28.43 | 27.39 | -0.86 | -3.04 | 8112.16 | 2253.79 | 3.52 |
| 2024-07-02 | 28.14 | 28.25 | 0.13 | 0.46 | 8509.91 | 2398.80 | 3.69 |
| 2024-07-01 | 27.98 | 28.12 | -0.21 | -0.74 | 11663.61 | 3249.73 | 5.06 |
| 2024-06-28 | 28.20 | 28.33 | 0.46 | 1.65 | 14550.82 | 4172.67 | 6.31 |
| 2024-06-27 | 28.57 | 27.87 | -0.79 | -2.76 | 10300.42 | 2916.14 | 4.47 |
| 2024-06-26 | 27.76 | 28.66 | 0.90 | 3.24 | 10710.00 | 3004.62 | 4.64 |
| 2024-06-25 | 27.80 | 27.76 | 0.11 | 0.40 | 9926.67 | 2759.25 | 4.30 |
| 2024-06-24 | 28.56 | 27.65 | -1.33 | -4.59 | 13064.58 | 3661.44 | 5.66 |
| 2024-06-21 | 29.55 | 28.98 | -0.53 | -1.80 | 11699.64 | 3424.42 | 5.07 |
| 2024-06-20 | 30.88 | 29.51 | -1.73 | -5.54 | 22277.44 | 6712.94 | 9.66 |
| 2024-06-19 | 30.29 | 31.24 | 0.52 | 1.69 | 31114.24 | 9693.67 | 13.49 |
| 2024-06-18 | 29.95 | 30.72 | 1.19 | 4.03 | 26019.84 | 7937.83 | 11.28 |
| 2024-06-17 | 29.25 | 29.53 | 0.28 | 0.96 | 12897.50 | 3812.87 | 5.59 |
| 2024-06-14 | 29.78 | 29.25 | -0.84 | -2.79 | 16424.98 | 4818.54 | 7.12 |
| 2024-06-13 | 29.64 | 30.09 | 0.48 | 1.62 | 20040.10 | 5989.93 | 8.69 |
| 2024-06-12 | 29.24 | 29.61 | 0.37 | 1.27 | 16398.85 | 4862.44 | 7.11 |
| 2024-06-11 | 28.90 | 29.24 | 0.34 | 1.18 | 13103.86 | 3761.20 | 5.68 |
| 2024-06-07 | 28.50 | 28.90 | 0.90 | 3.21 | 16191.40 | 4667.13 | 7.02 |
| 2024-06-06 | 29.46 | 28.00 | -1.37 | -4.67 | 22507.25 | 6371.57 | 9.76 |
| 2024-06-05 | 29.95 | 29.37 | -1.06 | -3.48 | 17534.49 | 5212.18 | 7.60 |
| 2024-06-04 | 31.90 | 30.43 | -1.56 | -4.88 | 27614.74 | 8480.67 | 11.97 |
| 2024-06-03 | 32.50 | 31.99 | -0.51 | -1.57 | 20359.06 | 6692.10 | 8.83 |
| 2024-05-31 | 31.57 | 32.50 | 0.72 | 2.27 | 18353.95 | 5959.01 | 7.96 |
| 2024-05-30 | 33.18 | 31.78 | -1.51 | -4.54 | 23971.19 | 7724.20 | 10.39 |
| 2024-05-29 | 33.01 | 33.29 | -0.31 | -0.92 | 19161.48 | 6417.94 | 8.31 |
| 2024-05-28 | 34.50 | 33.60 | -1.51 | -4.30 | 33278.81 | 11293.75 | 14.43 |
| 2024-05-27 | 36.05 | 35.11 | -1.81 | -4.90 | 31639.71 | 11045.70 | 13.72 |
| 2024-05-24 | 37.51 | 36.92 | -1.63 | -4.23 | 49678.95 | 18147.15 | 21.54 |
| 2024-05-23 | 36.67 | 38.55 | 2.03 | 5.56 | 77303.50 | 29370.10 | 33.51 |
| 2024-05-22 | 36.41 | 36.52 | -0.39 | -1.06 | 48643.81 | 17526.66 | 21.09 |
| 2024-05-21 | 37.68 | 36.91 | -0.99 | -2.61 | 59603.98 | 22493.54 | 25.84 |
| 2024-05-20 | 38.00 | 37.90 | 0.04 | 0.11 | 81992.87 | 31812.50 | 35.55 |
| 2024-05-17 | 35.91 | 37.86 | 2.62 | 7.44 | 83502.44 | 31123.68 | 36.20 |
| 2024-05-16 | 36.46 | 35.24 | -0.80 | -2.22 | 46550.99 | 16793.44 | 20.18 |
| 2024-05-15 | 34.70 | 36.04 | 0.69 | 1.95 | 58687.01 | 21221.01 | 25.44 |
| 2024-05-14 | 34.10 | 35.35 | 1.66 | 4.93 | 47330.90 | 16306.12 | 20.52 |
日K线
周K线
月K线
