杭钢股份(600126)股票信息
| 股票代码 | 600126 |
| 股票名称 | 杭钢股份 |
| 最新价/元 | 4.12 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.73 |
| 买入/元 | 4.12 |
| 卖出/元 | 4.13 |
| 昨收/元 | 4.05 |
| 今开/元 | 4.14 |
| 最高/元 | 4.25 |
| 最低/元 | 4.04 |
| 成交量/手 | 441220.73 |
| 成交额/万 | 18305.79 |
| 股净值/元 | 82.40 |
| 市净率 | 0.70 |
| 总市值/万 | 1391401.90 |
| 流通值/万 | 1391401.90 |
| 换手率/% | 1.31 |
| 入市日期 | 1998-03-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
杭钢股份(600126)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 | 4.14 | 4.12 | 0.07 | 1.73 | 441220.73 | 18305.79 | 1.31 |
| 2024-10-09 | 4.44 | 4.05 | -0.45 | -10.00 | 632976.90 | 26682.17 | 1.87 |
| 2024-10-08 | 4.80 | 4.50 | 0.13 | 2.98 | 925330.35 | 42110.03 | 2.74 |
| 2024-09-30 | 4.25 | 4.37 | 0.38 | 9.52 | 691552.12 | 29443.64 | 2.05 |
| 2024-09-27 | 3.88 | 3.99 | 0.16 | 4.18 | 376578.90 | 14743.80 | 1.12 |
| 2024-09-26 | 3.60 | 3.83 | 0.21 | 5.80 | 385084.39 | 14392.33 | 1.14 |
| 2024-09-25 | 3.71 | 3.62 | -0.01 | -0.28 | 478665.50 | 17729.10 | 1.42 |
| 2024-09-24 | 3.45 | 3.63 | 0.20 | 5.83 | 322685.40 | 11518.01 | 0.96 |
| 2024-09-23 | 3.42 | 3.43 | 0.02 | 0.59 | 118459.00 | 4054.83 | 0.35 |
| 2024-09-20 | 3.48 | 3.41 | -0.04 | -1.16 | 108480.00 | 3706.83 | 0.32 |
| 2024-09-19 | 3.30 | 3.45 | 0.15 | 4.55 | 179851.00 | 6118.92 | 0.53 |
| 2024-09-18 | 3.32 | 3.30 | -0.01 | -0.30 | 127343.00 | 4166.67 | 0.38 |
| 2024-09-13 | 3.30 | 3.31 | 0.02 | 0.61 | 114347.30 | 3793.66 | 0.34 |
| 2024-09-12 | 3.29 | 3.29 | 0.00 | 0.00 | 82393.42 | 2722.30 | 0.24 |
| 2024-09-11 | 3.32 | 3.29 | -0.05 | -1.50 | 106523.30 | 3519.82 | 0.32 |
| 2024-09-10 | 3.35 | 3.34 | 0.01 | 0.30 | 135776.44 | 4502.54 | 0.40 |
| 2024-09-09 | 3.37 | 3.33 | -0.05 | -1.48 | 133851.82 | 4472.96 | 0.40 |
| 2024-09-06 | 3.45 | 3.38 | -0.05 | -1.46 | 91387.43 | 3117.62 | 0.27 |
| 2024-09-05 | 3.39 | 3.43 | 0.03 | 0.88 | 91061.00 | 3121.60 | 0.27 |
| 2024-09-04 | 3.41 | 3.40 | -0.02 | -0.59 | 91969.00 | 3129.81 | 0.27 |
| 2024-09-03 | 3.42 | 3.42 | 0.01 | 0.29 | 91775.30 | 3143.68 | 0.27 |
| 2024-09-02 | 3.50 | 3.41 | -0.10 | -2.85 | 140812.00 | 4849.98 | 0.42 |
| 2024-08-30 | 3.45 | 3.51 | 0.07 | 2.04 | 182915.90 | 6437.59 | 0.54 |
| 2024-08-29 | 3.38 | 3.44 | 0.06 | 1.78 | 125174.49 | 4278.50 | 0.37 |
| 2024-08-28 | 3.36 | 3.38 | 0.02 | 0.60 | 108959.90 | 3675.70 | 0.32 |
| 2024-08-27 | 3.47 | 3.36 | -0.10 | -2.89 | 158920.00 | 5380.00 | 0.47 |
| 2024-08-26 | 3.42 | 3.46 | 0.04 | 1.17 | 152633.67 | 5273.20 | 0.45 |
| 2024-08-23 | 3.40 | 3.42 | 0.02 | 0.59 | 109572.71 | 3747.45 | 0.32 |
| 2024-08-22 | 3.45 | 3.40 | -0.06 | -1.73 | 129672.00 | 4465.25 | 0.38 |
| 2024-08-21 | 3.43 | 3.46 | 0.03 | 0.88 | 108190.33 | 3729.63 | 0.32 |
| 2024-08-20 | 3.50 | 3.43 | -0.07 | -2.00 | 167778.33 | 5799.46 | 0.50 |
| 2024-08-19 | 3.51 | 3.50 | -0.02 | -0.57 | 126219.30 | 4438.17 | 0.37 |
| 2024-08-16 | 3.57 | 3.52 | -0.04 | -1.12 | 132887.80 | 4688.69 | 0.39 |
| 2024-08-15 | 3.51 | 3.56 | 0.05 | 1.43 | 164222.00 | 5813.91 | 0.49 |
| 2024-08-14 | 3.59 | 3.51 | -0.07 | -1.96 | 167266.00 | 5907.15 | 0.50 |
| 2024-08-13 | 3.56 | 3.58 | 0.02 | 0.56 | 140962.50 | 5028.00 | 0.42 |
| 2024-08-12 | 3.59 | 3.56 | -0.03 | -0.84 | 124036.30 | 4427.57 | 0.37 |
| 2024-08-09 | 3.62 | 3.59 | -0.02 | -0.55 | 181495.00 | 6565.65 | 0.54 |
| 2024-08-08 | 3.58 | 3.61 | 0.02 | 0.56 | 183313.71 | 6598.88 | 0.54 |
| 2024-08-07 | 3.60 | 3.59 | -0.03 | -0.83 | 198006.80 | 7138.62 | 0.59 |
| 2024-08-06 | 3.70 | 3.62 | -0.07 | -1.90 | 379251.02 | 13769.19 | 1.12 |
| 2024-08-05 | 3.66 | 3.69 | 0.01 | 0.27 | 470233.53 | 17563.07 | 1.39 |
| 2024-08-02 | 3.67 | 3.68 | 0.00 | 0.00 | 225432.00 | 8345.08 | 0.67 |
| 2024-08-01 | 3.69 | 3.68 | -0.01 | -0.27 | 214342.00 | 7908.19 | 0.63 |
| 2024-07-31 | 3.56 | 3.69 | 0.13 | 3.65 | 322369.18 | 11760.43 | 0.95 |
| 2024-07-30 | 3.51 | 3.56 | 0.04 | 1.14 | 232570.53 | 8196.45 | 0.69 |
| 2024-07-29 | 3.55 | 3.52 | -0.05 | -1.40 | 250549.09 | 8850.01 | 0.74 |
| 2024-07-26 | 3.54 | 3.57 | 0.03 | 0.85 | 409987.15 | 14455.43 | 1.21 |
| 2024-07-25 | 3.72 | 3.54 | 0.01 | 0.28 | 669236.79 | 24071.33 | 1.98 |
| 2024-07-24 | 3.62 | 3.53 | -0.08 | -2.22 | 245561.12 | 8776.91 | 0.73 |
| 2024-07-23 | 3.73 | 3.61 | -0.13 | -3.48 | 239485.74 | 8784.30 | 0.71 |
| 2024-07-22 | 3.78 | 3.74 | -0.04 | -1.06 | 177975.50 | 6657.67 | 0.53 |
| 2024-07-19 | 3.77 | 3.78 | 0.00 | 0.00 | 158428.78 | 5967.52 | 0.47 |
| 2024-07-18 | 3.79 | 3.78 | -0.02 | -0.53 | 184423.37 | 6948.33 | 0.55 |
| 2024-07-17 | 3.83 | 3.80 | -0.03 | -0.78 | 160825.71 | 6154.65 | 0.48 |
| 2024-07-16 | 3.84 | 3.83 | -0.02 | -0.52 | 156185.38 | 5964.93 | 0.46 |
| 2024-07-15 | 3.85 | 3.85 | -0.02 | -0.52 | 153721.78 | 5901.97 | 0.46 |
| 2024-07-12 | 3.85 | 3.87 | -0.01 | -0.26 | 241449.88 | 9386.28 | 0.71 |
| 2024-07-11 | 4.02 | 3.88 | -0.14 | -3.48 | 456836.39 | 17733.07 | 1.35 |
| 2024-07-10 | 4.11 | 4.02 | -0.08 | -1.95 | 123702.50 | 5011.28 | 0.37 |
| 2024-07-09 | 4.02 | 4.10 | 0.07 | 1.74 | 151610.70 | 6125.38 | 0.45 |
| 2024-07-08 | 4.11 | 4.03 | -0.09 | -2.18 | 131627.22 | 5332.82 | 0.39 |
| 2024-07-05 | 4.10 | 4.12 | 0.02 | 0.49 | 164314.00 | 6751.33 | 0.49 |
| 2024-07-04 | 4.24 | 4.10 | -0.13 | -3.07 | 167409.99 | 6942.77 | 0.50 |
| 2024-07-03 | 4.22 | 4.23 | 0.02 | 0.48 | 130469.50 | 5524.49 | 0.39 |
| 2024-07-02 | 4.21 | 4.21 | 0.04 | 0.96 | 129638.00 | 5455.79 | 0.38 |
| 2024-07-01 | 4.11 | 4.17 | 0.06 | 1.46 | 129929.72 | 5397.75 | 0.38 |
| 2024-06-28 | 4.17 | 4.11 | -0.06 | -1.44 | 196702.45 | 8173.01 | 0.58 |
| 2024-06-27 | 4.19 | 4.17 | -0.02 | -0.48 | 180382.30 | 7540.18 | 0.53 |
| 2024-06-26 | 4.02 | 4.19 | 0.18 | 4.49 | 243101.69 | 9964.22 | 0.72 |
| 2024-06-25 | 4.08 | 4.01 | -0.05 | -1.23 | 229982.69 | 9276.13 | 0.68 |
| 2024-06-24 | 4.16 | 4.06 | -0.12 | -2.87 | 213614.32 | 8741.95 | 0.63 |
| 2024-06-21 | 4.20 | 4.18 | -0.02 | -0.48 | 217874.93 | 9189.83 | 0.65 |
| 2024-06-20 | 4.29 | 4.20 | -0.11 | -2.55 | 129293.63 | 5487.14 | 0.38 |
| 2024-06-19 | 4.32 | 4.31 | -0.01 | -0.23 | 154913.10 | 6654.95 | 0.46 |
| 2024-06-18 | 4.34 | 4.32 | 0.02 | 0.47 | 118429.50 | 5124.08 | 0.35 |
| 2024-06-17 | 4.36 | 4.30 | -0.06 | -1.38 | 154727.20 | 6719.72 | 0.46 |
| 2024-06-14 | 4.28 | 4.36 | 0.08 | 1.87 | 177795.28 | 7738.64 | 0.53 |
| 2024-06-13 | 4.35 | 4.28 | -0.06 | -1.38 | 139740.85 | 5983.27 | 0.41 |
| 2024-06-12 | 4.35 | 4.34 | -0.02 | -0.46 | 144474.00 | 6294.85 | 0.43 |
| 2024-06-11 | 4.42 | 4.36 | -0.07 | -1.58 | 149922.00 | 6561.74 | 0.44 |
| 2024-06-07 | 4.44 | 4.48 | 0.08 | 1.82 | 161003.26 | 7163.95 | 0.48 |
| 2024-06-06 | 4.55 | 4.40 | -0.09 | -2.00 | 196548.12 | 8708.38 | 0.58 |
| 2024-06-05 | 4.57 | 4.49 | -0.08 | -1.75 | 159023.64 | 7210.89 | 0.47 |
| 2024-06-04 | 4.55 | 4.57 | 0.03 | 0.66 | 173707.00 | 7869.54 | 0.51 |
| 2024-06-03 | 4.74 | 4.54 | -0.19 | -4.02 | 249642.00 | 11430.40 | 0.74 |
| 2024-05-31 | 4.69 | 4.73 | 0.04 | 0.85 | 133510.00 | 6298.78 | 0.40 |
| 2024-05-30 | 4.77 | 4.69 | -0.08 | -1.68 | 171944.76 | 8116.03 | 0.51 |
| 2024-05-29 | 4.78 | 4.77 | 0.00 | 0.00 | 125594.26 | 6032.42 | 0.37 |
| 2024-05-28 | 4.82 | 4.77 | -0.04 | -0.83 | 169901.30 | 8161.81 | 0.50 |
| 2024-05-27 | 4.85 | 4.81 | 0.00 | 0.00 | 165079.43 | 7898.15 | 0.49 |
| 2024-05-24 | 4.83 | 4.81 | -0.01 | -0.21 | 124421.00 | 6022.32 | 0.37 |
| 2024-05-23 | 4.95 | 4.82 | -0.14 | -2.82 | 184372.36 | 8947.84 | 0.55 |
| 2024-05-22 | 4.91 | 4.96 | 0.04 | 0.81 | 152441.80 | 7548.88 | 0.45 |
| 2024-05-21 | 5.01 | 4.92 | -0.08 | -1.60 | 173332.16 | 8549.74 | 0.51 |
| 2024-05-20 | 5.06 | 5.00 | -0.04 | -0.79 | 218497.95 | 10961.92 | 0.65 |
| 2024-05-17 | 4.89 | 5.04 | 0.14 | 2.86 | 235203.37 | 11682.10 | 0.70 |
| 2024-05-16 | 4.91 | 4.90 | 0.01 | 0.20 | 204566.00 | 10089.78 | 0.61 |
| 2024-05-15 | 4.80 | 4.89 | 0.00 | 0.00 | 198583.71 | 9738.26 | 0.59 |
| 2024-05-14 | 5.04 | 4.89 | -0.05 | -1.01 | 253179.26 | 12441.49 | 0.75 |
日K线
周K线
月K线
