海泰发展(600082)股票信息
| 股票代码 | 600082 |
| 股票名称 | 海泰发展 |
| 最新价/元 | 2.50 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.58 |
| 买入/元 | 2.50 |
| 卖出/元 | 2.51 |
| 昨收/元 | 2.54 |
| 今开/元 | 2.50 |
| 最高/元 | 2.60 |
| 最低/元 | 2.42 |
| 成交量/手 | 220244.52 |
| 成交额/万 | 5502.59 |
| 股净值/元 | 127.55 |
| 市净率 | 0.93 |
| 总市值/万 | 161528.96 |
| 流通值/万 | 158583.85 |
| 换手率/% | 3.47 |
| 入市日期 | 1997-06-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
海泰发展(600082)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 | 2.50 | 2.50 | -0.04 | -1.58 | 220244.52 | 5502.59 | 3.47 |
| 2024-10-09 | 2.79 | 2.54 | -0.28 | -9.93 | 296446.00 | 7733.16 | 4.67 |
| 2024-10-08 | 3.01 | 2.82 | 0.07 | 2.55 | 615429.14 | 17547.30 | 9.70 |
| 2024-09-30 | 2.69 | 2.75 | 0.18 | 7.00 | 613456.12 | 16502.25 | 9.67 |
| 2024-09-27 | 2.55 | 2.57 | 0.05 | 1.98 | 445406.09 | 11249.97 | 7.02 |
| 2024-09-26 | 2.36 | 2.52 | 0.11 | 4.56 | 534909.52 | 13252.76 | 8.43 |
| 2024-09-25 | 2.37 | 2.41 | -0.01 | -0.41 | 487594.93 | 11946.97 | 7.69 |
| 2024-09-24 | 2.47 | 2.42 | 0.01 | 0.42 | 491490.36 | 11894.89 | 7.75 |
| 2024-09-23 | 2.49 | 2.41 | -0.09 | -3.60 | 663281.02 | 16069.13 | 10.46 |
| 2024-09-20 | 2.21 | 2.50 | 0.23 | 10.13 | 725302.56 | 17050.44 | 11.43 |
| 2024-09-19 | 2.21 | 2.27 | -0.04 | -1.73 | 524396.05 | 11721.55 | 8.27 |
| 2024-09-18 | 2.20 | 2.31 | 0.09 | 4.05 | 685880.09 | 14783.51 | 10.81 |
| 2024-09-13 | 2.05 | 2.22 | 0.20 | 9.90 | 359466.49 | 7855.00 | 5.67 |
| 2024-09-12 | 1.99 | 2.02 | 0.03 | 1.51 | 49167.00 | 988.45 | 0.78 |
| 2024-09-11 | 2.02 | 1.99 | -0.04 | -1.97 | 37456.00 | 745.23 | 0.59 |
| 2024-09-10 | 2.01 | 2.03 | 0.01 | 0.50 | 57376.00 | 1156.04 | 0.90 |
| 2024-09-09 | 1.98 | 2.02 | 0.03 | 1.51 | 63739.00 | 1275.46 | 1.00 |
| 2024-09-06 | 2.00 | 1.99 | -0.01 | -0.50 | 59335.00 | 1182.65 | 0.94 |
| 2024-09-05 | 1.98 | 2.00 | 0.03 | 1.52 | 41149.00 | 819.81 | 0.65 |
| 2024-09-04 | 2.00 | 1.97 | -0.03 | -1.50 | 57366.00 | 1139.91 | 0.90 |
| 2024-09-03 | 1.98 | 2.00 | 0.01 | 0.50 | 52667.00 | 1046.62 | 0.83 |
| 2024-09-02 | 2.00 | 1.99 | 0.00 | 0.00 | 78398.00 | 1568.46 | 1.24 |
| 2024-08-30 | 1.92 | 1.99 | 0.05 | 2.58 | 101859.56 | 2020.38 | 1.61 |
| 2024-08-29 | 1.88 | 1.94 | 0.05 | 2.65 | 50773.46 | 963.16 | 0.80 |
| 2024-08-28 | 1.86 | 1.89 | 0.01 | 0.53 | 58906.00 | 1118.32 | 0.93 |
| 2024-08-27 | 1.91 | 1.88 | -0.03 | -1.57 | 49493.10 | 929.19 | 0.78 |
| 2024-08-26 | 1.85 | 1.91 | 0.05 | 2.69 | 56497.60 | 1069.86 | 0.89 |
| 2024-08-23 | 1.88 | 1.86 | -0.02 | -1.06 | 48146.00 | 895.63 | 0.76 |
| 2024-08-22 | 1.90 | 1.88 | -0.03 | -1.57 | 63717.00 | 1211.38 | 1.00 |
| 2024-08-21 | 1.92 | 1.91 | -0.01 | -0.52 | 23721.00 | 454.55 | 0.37 |
| 2024-08-20 | 1.97 | 1.92 | -0.05 | -2.54 | 50394.50 | 979.79 | 0.79 |
| 2024-08-19 | 1.99 | 1.97 | -0.01 | -0.51 | 54088.50 | 1064.86 | 0.85 |
| 2024-08-16 | 2.03 | 1.98 | -0.05 | -2.46 | 69294.00 | 1386.42 | 1.09 |
| 2024-08-15 | 1.98 | 2.03 | 0.05 | 2.53 | 68590.15 | 1370.91 | 1.08 |
| 2024-08-14 | 1.99 | 1.98 | -0.01 | -0.50 | 41893.10 | 832.94 | 0.66 |
| 2024-08-13 | 1.98 | 1.99 | 0.01 | 0.51 | 60899.00 | 1199.11 | 0.96 |
| 2024-08-12 | 2.05 | 1.98 | -0.07 | -3.42 | 77404.00 | 1560.28 | 1.22 |
| 2024-08-09 | 2.03 | 2.05 | 0.01 | 0.49 | 89437.00 | 1840.38 | 1.41 |
| 2024-08-08 | 2.00 | 2.04 | 0.03 | 1.49 | 76268.00 | 1543.76 | 1.20 |
| 2024-08-07 | 2.00 | 2.01 | 0.01 | 0.50 | 69654.00 | 1394.44 | 1.10 |
| 2024-08-06 | 1.98 | 2.00 | 0.04 | 2.04 | 79628.00 | 1577.31 | 1.26 |
| 2024-08-05 | 1.99 | 1.96 | -0.04 | -2.00 | 74499.00 | 1488.92 | 1.17 |
| 2024-08-02 | 1.99 | 2.00 | -0.01 | -0.50 | 67219.01 | 1346.82 | 1.06 |
| 2024-08-01 | 2.01 | 2.01 | 0.00 | 0.00 | 76849.00 | 1548.23 | 1.21 |
| 2024-07-31 | 1.99 | 2.01 | 0.05 | 2.55 | 90752.01 | 1810.43 | 1.43 |
| 2024-07-30 | 1.92 | 1.96 | 0.04 | 2.08 | 69084.00 | 1341.03 | 1.09 |
| 2024-07-29 | 1.90 | 1.92 | 0.02 | 1.05 | 68678.00 | 1307.88 | 1.08 |
| 2024-07-26 | 1.88 | 1.90 | 0.04 | 2.15 | 93201.00 | 1760.97 | 1.47 |
| 2024-07-25 | 1.83 | 1.86 | 0.04 | 2.20 | 77808.00 | 1436.59 | 1.23 |
| 2024-07-24 | 1.89 | 1.83 | -0.06 | -3.18 | 68407.00 | 1267.98 | 1.08 |
| 2024-07-23 | 1.90 | 1.89 | 0.00 | 0.00 | 83905.50 | 1613.72 | 1.32 |
| 2024-07-22 | 1.84 | 1.89 | 0.04 | 2.16 | 76905.01 | 1434.85 | 1.21 |
| 2024-07-19 | 1.87 | 1.85 | -0.03 | -1.60 | 72042.33 | 1331.49 | 1.14 |
| 2024-07-18 | 1.88 | 1.88 | -0.01 | -0.53 | 101983.01 | 1890.86 | 1.61 |
| 2024-07-17 | 1.88 | 1.89 | 0.01 | 0.53 | 85199.00 | 1607.04 | 1.34 |
| 2024-07-16 | 1.88 | 1.88 | -0.01 | -0.53 | 54929.97 | 1032.70 | 0.87 |
| 2024-07-15 | 1.93 | 1.89 | -0.04 | -2.07 | 69824.00 | 1316.00 | 1.10 |
| 2024-07-12 | 1.94 | 1.93 | 0.00 | 0.00 | 112126.00 | 2191.99 | 1.77 |
| 2024-07-11 | 1.88 | 1.93 | 0.07 | 3.76 | 116678.00 | 2227.69 | 1.84 |
| 2024-07-10 | 1.91 | 1.86 | -0.07 | -3.63 | 99207.01 | 1857.53 | 1.56 |
| 2024-07-09 | 1.93 | 1.93 | 0.00 | 0.00 | 117846.00 | 2244.77 | 1.86 |
| 2024-07-08 | 2.03 | 1.93 | -0.05 | -2.53 | 158033.00 | 3113.76 | 2.49 |
| 2024-07-05 | 1.96 | 1.98 | 0.01 | 0.51 | 77764.00 | 1533.16 | 1.23 |
| 2024-07-04 | 2.07 | 1.97 | -0.10 | -4.83 | 96294.00 | 1931.61 | 1.52 |
| 2024-07-03 | 2.06 | 2.07 | 0.00 | 0.00 | 63726.01 | 1328.63 | 1.00 |
| 2024-07-02 | 2.04 | 2.07 | 0.03 | 1.47 | 94364.10 | 1953.60 | 1.49 |
| 2024-07-01 | 2.00 | 2.04 | 0.04 | 2.00 | 87674.00 | 1764.89 | 1.38 |
| 2024-06-28 | 1.99 | 2.00 | 0.00 | 0.00 | 71186.00 | 1431.60 | 1.12 |
| 2024-06-27 | 2.04 | 2.00 | -0.02 | -0.99 | 87266.00 | 1770.71 | 1.38 |
| 2024-06-26 | 1.99 | 2.02 | 0.04 | 2.02 | 87135.00 | 1730.51 | 1.37 |
| 2024-06-25 | 1.97 | 1.98 | 0.02 | 1.02 | 87137.00 | 1732.37 | 1.37 |
| 2024-06-24 | 2.03 | 1.96 | -0.07 | -3.45 | 120723.00 | 2380.93 | 1.90 |
| 2024-06-21 | 2.05 | 2.03 | -0.01 | -0.49 | 67585.00 | 1374.90 | 1.07 |
| 2024-06-20 | 2.10 | 2.04 | -0.04 | -1.92 | 88703.00 | 1833.29 | 1.40 |
| 2024-06-19 | 2.12 | 2.08 | -0.03 | -1.42 | 57881.00 | 1217.09 | 0.91 |
| 2024-06-18 | 2.08 | 2.11 | 0.03 | 1.44 | 66008.00 | 1384.22 | 1.04 |
| 2024-06-17 | 2.11 | 2.08 | -0.05 | -2.35 | 92628.00 | 1930.15 | 1.46 |
| 2024-06-14 | 2.12 | 2.13 | 0.01 | 0.47 | 79242.14 | 1684.96 | 1.25 |
| 2024-06-13 | 2.17 | 2.12 | -0.04 | -1.85 | 71978.00 | 1533.01 | 1.13 |
| 2024-06-12 | 2.11 | 2.16 | 0.05 | 2.37 | 85248.97 | 1828.50 | 1.34 |
| 2024-06-11 | 2.17 | 2.11 | -0.05 | -2.32 | 101683.00 | 2146.64 | 1.60 |
| 2024-06-07 | 2.06 | 2.16 | 0.12 | 5.88 | 132479.00 | 2834.14 | 2.09 |
| 2024-06-06 | 2.16 | 2.04 | -0.13 | -5.99 | 163726.00 | 3390.94 | 2.58 |
| 2024-06-05 | 2.26 | 2.17 | -0.09 | -3.98 | 141819.01 | 3098.40 | 2.24 |
| 2024-06-04 | 2.34 | 2.26 | -0.04 | -1.74 | 111191.28 | 2503.96 | 1.75 |
| 2024-06-03 | 2.44 | 2.30 | -0.07 | -2.95 | 151407.00 | 3565.49 | 2.39 |
| 2024-05-31 | 2.40 | 2.37 | -0.01 | -0.42 | 70881.97 | 1687.49 | 1.12 |
| 2024-05-30 | 2.40 | 2.38 | -0.04 | -1.65 | 84783.00 | 2035.39 | 1.34 |
| 2024-05-29 | 2.42 | 2.42 | 0.00 | 0.00 | 74508.00 | 1814.03 | 1.17 |
| 2024-05-28 | 2.52 | 2.42 | -0.07 | -2.81 | 81538.01 | 1989.65 | 1.29 |
| 2024-05-27 | 2.52 | 2.49 | -0.03 | -1.19 | 92116.44 | 2266.32 | 1.45 |
| 2024-05-24 | 2.59 | 2.52 | -0.06 | -2.33 | 91887.00 | 2340.48 | 1.45 |
| 2024-05-23 | 2.68 | 2.58 | -0.11 | -4.09 | 119557.00 | 3124.45 | 1.88 |
| 2024-05-22 | 2.64 | 2.69 | 0.07 | 2.67 | 155826.74 | 4178.65 | 2.46 |
| 2024-05-21 | 2.66 | 2.62 | -0.04 | -1.50 | 137770.00 | 3649.18 | 2.17 |
| 2024-05-20 | 2.76 | 2.66 | -0.09 | -3.27 | 219351.43 | 5908.08 | 3.46 |
| 2024-05-17 | 2.66 | 2.75 | 0.12 | 4.56 | 262494.54 | 7046.18 | 4.14 |
| 2024-05-16 | 2.56 | 2.63 | 0.07 | 2.73 | 141408.00 | 3722.09 | 2.23 |
| 2024-05-15 | 2.54 | 2.56 | 0.01 | 0.39 | 109260.00 | 2809.51 | 1.72 |
| 2024-05-14 | 2.49 | 2.55 | 0.06 | 2.41 | 113364.11 | 2869.23 | 1.79 |
日K线
周K线
月K线
