亨通股份(600226)股票信息
| 股票代码 | 600226 |
| 股票名称 | 亨通股份 |
| 最新价/元 | 2.13 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 2.13 |
| 卖出/元 | 2.14 |
| 昨收/元 | 2.13 |
| 今开/元 | 2.14 |
| 最高/元 | 2.20 |
| 最低/元 | 2.09 |
| 成交量/手 | 287652.97 |
| 成交额/万 | 6156.09 |
| 股净值/元 | 35.50 |
| 市净率 | 1.91 |
| 总市值/万 | 651583.33 |
| 流通值/万 | 651583.33 |
| 换手率/% | 0.94 |
| 入市日期 | 1999-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
亨通股份(600226)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 | 2.14 | 2.13 | 0.00 | 0.00 | 287652.97 | 6156.09 | 0.94 |
| 2024-10-09 | 2.30 | 2.13 | -0.23 | -9.75 | 467213.61 | 10306.75 | 1.53 |
| 2024-10-08 | 2.50 | 2.36 | 0.09 | 3.97 | 961117.34 | 22563.36 | 3.14 |
| 2024-09-30 | 2.24 | 2.27 | 0.21 | 10.19 | 727552.48 | 16183.26 | 2.38 |
| 2024-09-27 | 2.01 | 2.06 | 0.07 | 3.52 | 183615.98 | 3716.15 | 0.60 |
| 2024-09-26 | 1.92 | 1.99 | 0.07 | 3.65 | 241674.06 | 4722.51 | 0.79 |
| 2024-09-25 | 1.88 | 1.92 | 0.04 | 2.13 | 269151.58 | 5224.99 | 0.88 |
| 2024-09-24 | 1.83 | 1.88 | 0.06 | 3.30 | 257150.57 | 4770.15 | 0.84 |
| 2024-09-23 | 1.84 | 1.82 | -0.02 | -1.09 | 94268.30 | 1724.55 | 0.31 |
| 2024-09-20 | 1.87 | 1.84 | -0.03 | -1.60 | 77249.10 | 1429.21 | 0.25 |
| 2024-09-19 | 1.85 | 1.87 | 0.03 | 1.63 | 107554.31 | 2001.66 | 0.35 |
| 2024-09-18 | 1.86 | 1.84 | -0.01 | -0.54 | 123518.00 | 2267.84 | 0.40 |
| 2024-09-13 | 1.85 | 1.85 | 0.00 | 0.00 | 52773.60 | 977.68 | 0.17 |
| 2024-09-12 | 1.85 | 1.85 | 0.00 | 0.00 | 63747.97 | 1186.06 | 0.21 |
| 2024-09-11 | 1.85 | 1.85 | 0.00 | 0.00 | 81420.00 | 1505.59 | 0.27 |
| 2024-09-10 | 1.87 | 1.85 | -0.02 | -1.07 | 126575.98 | 2338.06 | 0.41 |
| 2024-09-09 | 1.87 | 1.87 | -0.01 | -0.53 | 58095.47 | 1088.27 | 0.19 |
| 2024-09-06 | 1.91 | 1.88 | -0.03 | -1.57 | 88815.00 | 1680.98 | 0.29 |
| 2024-09-05 | 1.90 | 1.91 | 0.01 | 0.53 | 69012.28 | 1317.85 | 0.23 |
| 2024-09-04 | 1.91 | 1.90 | -0.02 | -1.04 | 91287.79 | 1736.36 | 0.30 |
| 2024-09-03 | 1.91 | 1.92 | 0.01 | 0.52 | 81914.20 | 1571.64 | 0.27 |
| 2024-09-02 | 1.95 | 1.91 | -0.05 | -2.55 | 138416.00 | 2668.42 | 0.45 |
| 2024-08-30 | 1.93 | 1.96 | 0.02 | 1.03 | 136136.40 | 2666.70 | 0.45 |
| 2024-08-29 | 1.91 | 1.94 | 0.04 | 2.11 | 114245.49 | 2175.17 | 0.37 |
| 2024-08-28 | 1.92 | 1.90 | -0.02 | -1.04 | 139815.57 | 2669.06 | 0.46 |
| 2024-08-27 | 1.93 | 1.92 | -0.02 | -1.03 | 93332.82 | 1810.71 | 0.31 |
| 2024-08-26 | 1.95 | 1.94 | -0.01 | -0.51 | 137202.97 | 2648.85 | 0.45 |
| 2024-08-23 | 1.97 | 1.95 | 0.00 | 0.00 | 76153.00 | 1486.01 | 0.25 |
| 2024-08-22 | 1.99 | 1.95 | -0.04 | -2.01 | 81239.00 | 1601.61 | 0.27 |
| 2024-08-21 | 2.01 | 1.99 | -0.02 | -1.00 | 100986.21 | 2016.08 | 0.33 |
| 2024-08-20 | 2.05 | 2.01 | -0.03 | -1.47 | 70620.00 | 1431.60 | 0.23 |
| 2024-08-19 | 2.07 | 2.04 | -0.03 | -1.45 | 114992.42 | 2357.29 | 0.38 |
| 2024-08-16 | 2.06 | 2.07 | 0.02 | 0.98 | 83181.00 | 1713.43 | 0.27 |
| 2024-08-15 | 2.05 | 2.05 | 0.01 | 0.49 | 84761.00 | 1743.30 | 0.28 |
| 2024-08-14 | 2.08 | 2.04 | -0.04 | -1.92 | 91351.20 | 1878.84 | 0.30 |
| 2024-08-13 | 2.07 | 2.08 | 0.01 | 0.48 | 79208.53 | 1641.52 | 0.26 |
| 2024-08-12 | 2.08 | 2.07 | -0.01 | -0.48 | 91461.64 | 1903.19 | 0.30 |
| 2024-08-09 | 2.10 | 2.08 | -0.02 | -0.95 | 124310.40 | 2593.66 | 0.41 |
| 2024-08-08 | 2.10 | 2.10 | -0.01 | -0.47 | 116853.55 | 2470.09 | 0.38 |
| 2024-08-07 | 2.14 | 2.11 | -0.02 | -0.94 | 168796.85 | 3573.17 | 0.55 |
| 2024-08-06 | 2.06 | 2.13 | 0.06 | 2.90 | 304011.00 | 6411.81 | 0.99 |
| 2024-08-05 | 2.03 | 2.07 | 0.04 | 1.97 | 214663.27 | 4408.17 | 0.70 |
| 2024-08-02 | 2.01 | 2.03 | 0.02 | 1.00 | 149553.92 | 3036.76 | 0.49 |
| 2024-08-01 | 2.01 | 2.01 | 0.00 | 0.00 | 136458.99 | 2752.00 | 0.45 |
| 2024-07-31 | 1.96 | 2.01 | 0.04 | 2.03 | 160527.55 | 3210.27 | 0.52 |
| 2024-07-30 | 1.95 | 1.97 | 0.02 | 1.03 | 77228.90 | 1508.40 | 0.25 |
| 2024-07-29 | 1.94 | 1.95 | 0.01 | 0.52 | 86844.80 | 1689.98 | 0.28 |
| 2024-07-26 | 1.91 | 1.94 | 0.03 | 1.57 | 73573.01 | 1418.50 | 0.24 |
| 2024-07-25 | 1.92 | 1.91 | -0.02 | -1.04 | 89878.40 | 1725.35 | 0.29 |
| 2024-07-24 | 1.94 | 1.93 | -0.01 | -0.52 | 82790.58 | 1595.37 | 0.27 |
| 2024-07-23 | 1.97 | 1.94 | -0.03 | -1.52 | 66414.25 | 1303.11 | 0.22 |
| 2024-07-22 | 1.97 | 1.97 | 0.01 | 0.51 | 97236.95 | 1915.88 | 0.32 |
| 2024-07-19 | 1.97 | 1.96 | -0.01 | -0.51 | 112894.19 | 2204.43 | 0.37 |
| 2024-07-18 | 2.01 | 1.97 | -0.04 | -1.99 | 149882.51 | 2962.73 | 0.49 |
| 2024-07-17 | 2.02 | 2.01 | -0.02 | -0.99 | 76501.69 | 1539.77 | 0.25 |
| 2024-07-16 | 2.05 | 2.03 | -0.03 | -1.46 | 134110.05 | 2722.59 | 0.44 |
| 2024-07-15 | 2.04 | 2.06 | 0.05 | 2.49 | 203079.52 | 4150.45 | 0.66 |
| 2024-07-12 | 1.99 | 2.01 | 0.02 | 1.01 | 150772.00 | 3063.88 | 0.49 |
| 2024-07-11 | 1.94 | 1.99 | 0.06 | 3.11 | 191578.09 | 3796.56 | 0.63 |
| 2024-07-10 | 1.93 | 1.93 | -0.01 | -0.52 | 100401.62 | 1945.85 | 0.33 |
| 2024-07-09 | 1.94 | 1.94 | 0.02 | 1.04 | 122391.03 | 2353.68 | 0.40 |
| 2024-07-08 | 1.95 | 1.92 | -0.04 | -2.04 | 96588.90 | 1864.69 | 0.32 |
| 2024-07-05 | 1.94 | 1.96 | 0.01 | 0.51 | 82049.82 | 1595.76 | 0.27 |
| 2024-07-04 | 2.00 | 1.95 | -0.04 | -2.01 | 131452.40 | 2585.59 | 0.43 |
| 2024-07-03 | 1.97 | 1.99 | 0.02 | 1.02 | 148534.19 | 2960.77 | 0.49 |
| 2024-07-02 | 1.97 | 1.97 | 0.02 | 1.03 | 124989.22 | 2465.58 | 0.41 |
| 2024-07-01 | 1.94 | 1.95 | -0.02 | -1.02 | 129823.34 | 2536.97 | 0.42 |
| 2024-06-28 | 1.99 | 1.97 | -0.02 | -1.01 | 104197.91 | 2075.53 | 0.34 |
| 2024-06-27 | 2.03 | 1.99 | -0.05 | -2.45 | 107350.00 | 2155.43 | 0.35 |
| 2024-06-26 | 2.01 | 2.04 | 0.02 | 0.99 | 97256.44 | 1962.10 | 0.32 |
| 2024-06-25 | 2.00 | 2.02 | 0.01 | 0.50 | 84169.55 | 1698.23 | 0.28 |
| 2024-06-24 | 2.07 | 2.01 | -0.07 | -3.37 | 163683.00 | 3331.86 | 0.54 |
| 2024-06-21 | 2.09 | 2.08 | -0.01 | -0.48 | 81516.40 | 1698.05 | 0.27 |
| 2024-06-20 | 2.11 | 2.09 | -0.02 | -0.95 | 151902.85 | 3201.55 | 0.50 |
| 2024-06-19 | 2.16 | 2.11 | -0.05 | -2.32 | 98580.82 | 2102.87 | 0.32 |
| 2024-06-18 | 2.16 | 2.16 | -0.01 | -0.46 | 117691.79 | 2554.78 | 0.38 |
| 2024-06-17 | 2.13 | 2.17 | 0.04 | 1.88 | 201904.82 | 4369.11 | 0.66 |
| 2024-06-14 | 2.11 | 2.13 | 0.01 | 0.47 | 91544.42 | 1941.47 | 0.30 |
| 2024-06-13 | 2.14 | 2.12 | -0.01 | -0.47 | 146060.09 | 3114.36 | 0.48 |
| 2024-06-12 | 2.09 | 2.13 | 0.03 | 1.43 | 136288.33 | 2900.30 | 0.45 |
| 2024-06-11 | 2.11 | 2.10 | 0.00 | 0.00 | 178421.44 | 3707.36 | 0.57 |
| 2024-06-07 | 2.16 | 2.10 | 0.00 | 0.00 | 155124.06 | 3282.11 | 0.50 |
| 2024-06-06 | 2.17 | 2.10 | -0.07 | -3.23 | 224710.32 | 4820.05 | 0.72 |
| 2024-06-05 | 2.24 | 2.17 | -0.06 | -2.69 | 137914.26 | 3051.15 | 0.44 |
| 2024-06-04 | 2.20 | 2.23 | 0.01 | 0.45 | 287120.71 | 6218.06 | 0.92 |
| 2024-06-03 | 2.27 | 2.22 | -0.05 | -2.20 | 149116.10 | 3333.11 | 0.48 |
| 2024-05-31 | 2.32 | 2.27 | -0.04 | -1.73 | 132389.18 | 3043.56 | 0.42 |
| 2024-05-30 | 2.35 | 2.31 | -0.04 | -1.70 | 162202.00 | 3773.57 | 0.52 |
| 2024-05-29 | 2.32 | 2.35 | 0.03 | 1.29 | 129952.87 | 3042.45 | 0.42 |
| 2024-05-28 | 2.32 | 2.32 | -0.01 | -0.43 | 109494.09 | 2547.71 | 0.35 |
| 2024-05-27 | 2.36 | 2.33 | -0.03 | -1.27 | 147691.01 | 3439.95 | 0.47 |
| 2024-05-24 | 2.37 | 2.36 | -0.02 | -0.84 | 100523.33 | 2397.09 | 0.32 |
| 2024-05-23 | 2.42 | 2.38 | -0.05 | -2.06 | 180104.35 | 4298.90 | 0.58 |
| 2024-05-22 | 2.42 | 2.43 | 0.01 | 0.41 | 97402.13 | 2362.86 | 0.31 |
| 2024-05-21 | 2.44 | 2.42 | -0.03 | -1.22 | 136601.93 | 3309.01 | 0.44 |
| 2024-05-20 | 2.47 | 2.45 | -0.03 | -1.21 | 137187.77 | 3368.24 | 0.44 |
| 2024-05-17 | 2.46 | 2.48 | 0.01 | 0.41 | 239928.24 | 5905.85 | 0.77 |
| 2024-05-16 | 2.47 | 2.47 | -0.01 | -0.40 | 160826.00 | 3975.33 | 0.52 |
| 2024-05-15 | 2.53 | 2.48 | -0.04 | -1.59 | 203658.53 | 5075.31 | 0.65 |
| 2024-05-14 | 2.55 | 2.52 | -0.03 | -1.18 | 217340.01 | 5512.09 | 0.70 |
日K线
周K线
月K线
