大恒科技(600288)股票信息
| 股票代码 | 600288 |
| 股票名称 | 大恒科技 |
| 最新价/元 | 8.30 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -1.89 |
| 买入/元 | 8.30 |
| 卖出/元 | 8.31 |
| 昨收/元 | 8.46 |
| 今开/元 | 8.48 |
| 最高/元 | 8.65 |
| 最低/元 | 8.13 |
| 成交量/手 | 166472.61 |
| 成交额/万 | 13940.65 |
| 股净值/元 | 72.62 |
| 市净率 | 1.95 |
| 总市值/万 | 362544.00 |
| 流通值/万 | 362544.00 |
| 换手率/% | 3.81 |
| 入市日期 | 2000-11-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
大恒科技(600288)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 | 8.48 | 8.30 | -0.16 | -1.89 | 166472.61 | 13940.65 | 3.81 |
| 2024-10-09 | 9.05 | 8.46 | -0.94 | -10.00 | 250159.96 | 21886.88 | 5.73 |
| 2024-10-08 | 9.65 | 9.40 | 0.63 | 7.18 | 408890.76 | 37814.93 | 9.36 |
| 2024-09-30 | 8.20 | 8.77 | 0.80 | 10.04 | 384805.45 | 32635.73 | 8.81 |
| 2024-09-27 | 7.83 | 7.97 | 0.25 | 3.24 | 128853.26 | 10087.34 | 2.95 |
| 2024-09-26 | 7.39 | 7.72 | 0.32 | 4.32 | 200178.64 | 14999.46 | 4.58 |
| 2024-09-25 | 7.30 | 7.40 | 0.09 | 1.23 | 178172.50 | 13364.57 | 4.08 |
| 2024-09-24 | 6.99 | 7.31 | 0.32 | 4.58 | 156664.40 | 11236.98 | 3.59 |
| 2024-09-23 | 7.02 | 6.99 | 0.00 | 0.00 | 75506.19 | 5276.02 | 1.73 |
| 2024-09-20 | 6.80 | 6.99 | 0.16 | 2.34 | 121335.15 | 8447.25 | 2.78 |
| 2024-09-19 | 6.54 | 6.83 | 0.29 | 4.43 | 96102.83 | 6542.11 | 2.20 |
| 2024-09-18 | 6.64 | 6.54 | -0.12 | -1.80 | 45659.31 | 2973.32 | 1.05 |
| 2024-09-13 | 6.76 | 6.66 | -0.12 | -1.77 | 41236.00 | 2770.08 | 0.94 |
| 2024-09-12 | 6.70 | 6.78 | 0.05 | 0.74 | 40616.94 | 2763.56 | 0.93 |
| 2024-09-11 | 6.76 | 6.73 | -0.09 | -1.32 | 35041.84 | 2366.28 | 0.80 |
| 2024-09-10 | 6.73 | 6.82 | 0.11 | 1.64 | 49786.84 | 3342.78 | 1.14 |
| 2024-09-09 | 6.70 | 6.71 | -0.05 | -0.74 | 37718.00 | 2541.38 | 0.86 |
| 2024-09-06 | 6.91 | 6.76 | -0.16 | -2.31 | 40417.21 | 2753.48 | 0.93 |
| 2024-09-05 | 6.78 | 6.92 | 0.10 | 1.47 | 50320.23 | 3458.99 | 1.15 |
| 2024-09-04 | 6.85 | 6.82 | -0.09 | -1.30 | 51256.30 | 3518.31 | 1.17 |
| 2024-09-03 | 6.73 | 6.91 | 0.17 | 2.52 | 62234.00 | 4270.28 | 1.42 |
| 2024-09-02 | 6.81 | 6.74 | -0.10 | -1.46 | 57770.55 | 3939.71 | 1.32 |
| 2024-08-30 | 6.71 | 6.84 | 0.12 | 1.79 | 73751.31 | 5045.59 | 1.69 |
| 2024-08-29 | 6.50 | 6.72 | 0.17 | 2.60 | 64034.16 | 4249.53 | 1.47 |
| 2024-08-28 | 6.33 | 6.55 | 0.16 | 2.50 | 74741.05 | 4836.85 | 1.71 |
| 2024-08-27 | 6.64 | 6.39 | -0.28 | -4.20 | 80628.42 | 5219.55 | 1.85 |
| 2024-08-26 | 6.47 | 6.68 | 0.13 | 1.99 | 86810.01 | 5751.19 | 1.99 |
| 2024-08-23 | 6.44 | 6.55 | 0.06 | 0.92 | 105720.00 | 6906.54 | 2.42 |
| 2024-08-22 | 6.60 | 6.49 | -0.11 | -1.67 | 140111.00 | 9383.70 | 3.21 |
| 2024-08-21 | 6.56 | 6.60 | 0.01 | 0.15 | 97985.44 | 6556.34 | 2.24 |
| 2024-08-20 | 6.71 | 6.59 | -0.10 | -1.50 | 34597.90 | 2289.47 | 0.79 |
| 2024-08-19 | 6.73 | 6.69 | -0.06 | -0.89 | 46954.00 | 3145.55 | 1.07 |
| 2024-08-16 | 6.68 | 6.75 | 0.07 | 1.05 | 68860.68 | 4639.95 | 1.58 |
| 2024-08-15 | 6.45 | 6.68 | 0.20 | 3.09 | 79161.41 | 5279.52 | 1.81 |
| 2024-08-14 | 6.38 | 6.48 | 0.05 | 0.78 | 27509.00 | 1779.57 | 0.63 |
| 2024-08-13 | 6.36 | 6.43 | 0.04 | 0.63 | 26004.00 | 1658.82 | 0.60 |
| 2024-08-12 | 6.52 | 6.39 | -0.12 | -1.84 | 33284.75 | 2137.38 | 0.76 |
| 2024-08-09 | 6.59 | 6.51 | -0.08 | -1.21 | 30412.00 | 1997.44 | 0.70 |
| 2024-08-08 | 6.67 | 6.59 | -0.08 | -1.20 | 38291.00 | 2514.22 | 0.88 |
| 2024-08-07 | 6.62 | 6.67 | 0.07 | 1.06 | 44851.00 | 2998.31 | 1.03 |
| 2024-08-06 | 6.52 | 6.60 | 0.16 | 2.48 | 45530.02 | 2979.86 | 1.04 |
| 2024-08-05 | 6.61 | 6.44 | -0.23 | -3.45 | 48394.00 | 3180.09 | 1.11 |
| 2024-08-02 | 6.75 | 6.67 | -0.12 | -1.77 | 74862.02 | 5047.96 | 1.71 |
| 2024-08-01 | 6.70 | 6.79 | 0.09 | 1.34 | 113129.01 | 7736.76 | 2.59 |
| 2024-07-31 | 6.50 | 6.70 | 0.23 | 3.56 | 62783.00 | 4159.62 | 1.44 |
| 2024-07-30 | 6.35 | 6.47 | 0.07 | 1.09 | 37111.01 | 2394.88 | 0.85 |
| 2024-07-29 | 6.38 | 6.40 | 0.06 | 0.95 | 44782.00 | 2845.53 | 1.03 |
| 2024-07-26 | 6.23 | 6.34 | 0.14 | 2.26 | 38896.00 | 2453.48 | 0.89 |
| 2024-07-25 | 6.18 | 6.20 | 0.05 | 0.81 | 48514.78 | 2993.25 | 1.11 |
| 2024-07-24 | 6.30 | 6.15 | -0.11 | -1.76 | 45413.00 | 2812.32 | 1.04 |
| 2024-07-23 | 6.41 | 6.26 | -0.12 | -1.88 | 34237.00 | 2181.32 | 0.78 |
| 2024-07-22 | 6.32 | 6.38 | 0.06 | 0.95 | 38574.00 | 2454.79 | 0.88 |
| 2024-07-19 | 6.20 | 6.32 | 0.14 | 2.27 | 43543.01 | 2736.22 | 1.00 |
| 2024-07-18 | 6.26 | 6.18 | -0.08 | -1.28 | 49200.19 | 3018.72 | 1.13 |
| 2024-07-17 | 6.37 | 6.26 | -0.12 | -1.88 | 35210.77 | 2224.86 | 0.81 |
| 2024-07-16 | 6.40 | 6.38 | -0.04 | -0.62 | 30222.00 | 1928.62 | 0.69 |
| 2024-07-15 | 6.50 | 6.42 | -0.07 | -1.08 | 45295.28 | 2905.78 | 1.04 |
| 2024-07-12 | 6.50 | 6.49 | -0.03 | -0.46 | 43173.28 | 2818.76 | 0.99 |
| 2024-07-11 | 6.26 | 6.52 | 0.35 | 5.67 | 76417.77 | 4917.82 | 1.75 |
| 2024-07-10 | 6.24 | 6.17 | -0.07 | -1.12 | 59496.00 | 3696.15 | 1.36 |
| 2024-07-09 | 6.11 | 6.24 | 0.13 | 2.13 | 55760.00 | 3429.75 | 1.28 |
| 2024-07-08 | 6.33 | 6.11 | -0.27 | -4.23 | 56224.64 | 3464.07 | 1.29 |
| 2024-07-05 | 6.24 | 6.38 | 0.17 | 2.74 | 51700.82 | 3247.36 | 1.18 |
| 2024-07-04 | 6.47 | 6.21 | -0.27 | -4.17 | 58701.00 | 3708.02 | 1.34 |
| 2024-07-03 | 6.57 | 6.48 | -0.07 | -1.07 | 35609.00 | 2323.95 | 0.82 |
| 2024-07-02 | 6.50 | 6.55 | 0.03 | 0.46 | 61343.69 | 4043.53 | 1.40 |
| 2024-07-01 | 6.52 | 6.52 | 0.01 | 0.15 | 40553.41 | 2610.61 | 0.93 |
| 2024-06-28 | 6.45 | 6.51 | 0.02 | 0.31 | 49495.40 | 3259.64 | 1.13 |
| 2024-06-27 | 6.66 | 6.49 | -0.17 | -2.55 | 46005.01 | 3027.15 | 1.05 |
| 2024-06-26 | 6.24 | 6.66 | 0.45 | 7.25 | 71629.00 | 4605.45 | 1.64 |
| 2024-06-25 | 6.33 | 6.21 | -0.06 | -0.96 | 55614.00 | 3477.39 | 1.27 |
| 2024-06-24 | 6.58 | 6.27 | -0.40 | -6.00 | 67249.00 | 4282.06 | 1.54 |
| 2024-06-21 | 6.68 | 6.67 | -0.09 | -1.33 | 52774.00 | 3513.04 | 1.21 |
| 2024-06-20 | 6.94 | 6.76 | -0.27 | -3.84 | 72183.05 | 4943.54 | 1.65 |
| 2024-06-19 | 7.09 | 7.03 | -0.03 | -0.43 | 34618.60 | 2440.00 | 0.79 |
| 2024-06-18 | 6.84 | 7.06 | 0.20 | 2.92 | 56525.09 | 3961.48 | 1.29 |
| 2024-06-17 | 6.94 | 6.86 | -0.09 | -1.30 | 37025.00 | 2550.75 | 0.85 |
| 2024-06-14 | 6.95 | 6.95 | 0.01 | 0.14 | 35811.00 | 2465.09 | 0.82 |
| 2024-06-13 | 6.92 | 6.94 | 0.00 | 0.00 | 41663.00 | 2895.05 | 0.95 |
| 2024-06-12 | 6.80 | 6.94 | 0.17 | 2.51 | 51597.88 | 3558.20 | 1.18 |
| 2024-06-11 | 6.60 | 6.77 | 0.14 | 2.11 | 51073.60 | 3396.49 | 1.17 |
| 2024-06-07 | 6.52 | 6.63 | 0.20 | 3.11 | 67342.00 | 4445.87 | 1.54 |
| 2024-06-06 | 6.78 | 6.43 | -0.34 | -5.02 | 122439.01 | 7950.87 | 2.80 |
| 2024-06-05 | 6.78 | 6.77 | -0.05 | -0.73 | 48603.00 | 3318.64 | 1.11 |
| 2024-06-04 | 7.05 | 6.82 | -0.27 | -3.81 | 101530.00 | 6913.72 | 2.32 |
| 2024-06-03 | 7.38 | 7.09 | -0.30 | -4.06 | 61646.00 | 4408.04 | 1.41 |
| 2024-05-31 | 7.20 | 7.39 | 0.21 | 2.93 | 43869.00 | 3221.30 | 1.00 |
| 2024-05-30 | 7.14 | 7.18 | 0.00 | 0.00 | 30681.00 | 2202.18 | 0.70 |
| 2024-05-29 | 7.24 | 7.18 | -0.03 | -0.42 | 33121.00 | 2399.73 | 0.76 |
| 2024-05-28 | 7.31 | 7.21 | -0.10 | -1.37 | 32513.33 | 2363.08 | 0.74 |
| 2024-05-27 | 7.31 | 7.31 | -0.04 | -0.54 | 61760.21 | 4446.82 | 1.41 |
| 2024-05-24 | 7.47 | 7.35 | -0.13 | -1.74 | 49149.82 | 3641.56 | 1.13 |
| 2024-05-23 | 7.72 | 7.48 | -0.26 | -3.36 | 60874.60 | 4615.41 | 1.39 |
| 2024-05-22 | 7.66 | 7.74 | 0.07 | 0.91 | 39034.94 | 3003.93 | 0.89 |
| 2024-05-21 | 7.81 | 7.67 | -0.15 | -1.92 | 44863.95 | 3455.92 | 1.03 |
| 2024-05-20 | 7.88 | 7.82 | -0.08 | -1.01 | 47597.00 | 3738.09 | 1.09 |
| 2024-05-17 | 7.74 | 7.90 | 0.16 | 2.07 | 46483.99 | 3636.04 | 1.06 |
| 2024-05-16 | 7.67 | 7.74 | 0.10 | 1.31 | 46931.00 | 3637.89 | 1.07 |
| 2024-05-15 | 7.72 | 7.64 | -0.10 | -1.29 | 38940.12 | 2996.42 | 0.89 |
| 2024-05-14 | 7.68 | 7.74 | 0.08 | 1.04 | 54869.00 | 4243.78 | 1.26 |
日K线
周K线
月K线
