恒顺醋业(600305)股票信息
| 股票代码 | 600305 |
| 股票名称 | 恒顺醋业 |
| 最新价/元 | 7.99 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.38 |
| 买入/元 | 7.98 |
| 卖出/元 | 7.99 |
| 昨收/元 | 7.96 |
| 今开/元 | 8.00 |
| 最高/元 | 8.21 |
| 最低/元 | 7.91 |
| 成交量/手 | 169000.31 |
| 成交额/万 | 13616.53 |
| 股净值/元 | 98.04 |
| 市净率 | 2.69 |
| 总市值/万 | 886045.94 |
| 流通值/万 | 881318.10 |
| 换手率/% | 1.53 |
| 入市日期 | 2001-02-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
恒顺醋业(600305)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 | 8.00 | 7.99 | 0.03 | 0.38 | 169000.31 | 13616.53 | 1.53 |
| 2024-10-09 | 8.60 | 7.96 | -0.77 | -8.82 | 234488.53 | 19258.13 | 2.13 |
| 2024-10-08 | 9.35 | 8.73 | 0.23 | 2.71 | 374946.04 | 33212.20 | 3.40 |
| 2024-09-30 | 8.21 | 8.50 | 0.62 | 7.87 | 335393.45 | 28043.68 | 3.04 |
| 2024-09-27 | 7.72 | 7.88 | 0.25 | 3.28 | 105963.81 | 8269.47 | 0.96 |
| 2024-09-26 | 7.28 | 7.63 | 0.35 | 4.81 | 137938.11 | 10293.57 | 1.25 |
| 2024-09-25 | 7.27 | 7.28 | 0.00 | 0.00 | 94059.18 | 6901.12 | 0.85 |
| 2024-09-24 | 7.00 | 7.28 | 0.32 | 4.60 | 125838.84 | 8991.55 | 1.14 |
| 2024-09-23 | 6.97 | 6.96 | -0.02 | -0.29 | 35212.56 | 2455.53 | 0.32 |
| 2024-09-20 | 6.98 | 6.98 | 0.00 | 0.00 | 39128.01 | 2721.47 | 0.35 |
| 2024-09-19 | 6.66 | 6.98 | 0.33 | 4.96 | 79704.74 | 5508.32 | 0.72 |
| 2024-09-18 | 6.80 | 6.65 | -0.16 | -2.35 | 49183.38 | 3272.09 | 0.45 |
| 2024-09-13 | 6.88 | 6.81 | -0.06 | -0.87 | 28501.28 | 1946.71 | 0.26 |
| 2024-09-12 | 6.88 | 6.87 | -0.02 | -0.29 | 21362.28 | 1473.20 | 0.19 |
| 2024-09-11 | 6.92 | 6.89 | -0.05 | -0.72 | 32744.24 | 2257.89 | 0.30 |
| 2024-09-10 | 6.94 | 6.94 | -0.02 | -0.29 | 29677.42 | 2049.05 | 0.27 |
| 2024-09-09 | 6.95 | 6.96 | -0.02 | -0.29 | 23262.79 | 1620.61 | 0.21 |
| 2024-09-06 | 7.02 | 6.98 | -0.09 | -1.27 | 22112.00 | 1551.93 | 0.20 |
| 2024-09-05 | 7.01 | 7.07 | 0.06 | 0.86 | 27222.58 | 1921.72 | 0.25 |
| 2024-09-04 | 7.02 | 7.01 | -0.04 | -0.57 | 24585.90 | 1728.58 | 0.22 |
| 2024-09-03 | 6.95 | 7.05 | 0.10 | 1.44 | 36871.56 | 2601.72 | 0.33 |
| 2024-09-02 | 7.18 | 6.95 | -0.25 | -3.47 | 54375.00 | 3832.95 | 0.49 |
| 2024-08-30 | 7.05 | 7.20 | 0.16 | 2.27 | 67764.99 | 4860.43 | 0.61 |
| 2024-08-29 | 6.95 | 7.04 | 0.09 | 1.30 | 33899.28 | 2374.70 | 0.31 |
| 2024-08-28 | 6.91 | 6.95 | 0.04 | 0.58 | 28154.88 | 1948.32 | 0.25 |
| 2024-08-27 | 6.91 | 6.91 | 0.00 | 0.00 | 31459.27 | 2163.38 | 0.28 |
| 2024-08-26 | 6.90 | 6.91 | 0.01 | 0.15 | 29877.41 | 2062.40 | 0.27 |
| 2024-08-23 | 6.93 | 6.90 | 0.00 | 0.00 | 31804.70 | 2196.93 | 0.29 |
| 2024-08-22 | 7.04 | 6.90 | -0.11 | -1.57 | 31259.88 | 2177.34 | 0.28 |
| 2024-08-21 | 7.05 | 7.01 | -0.03 | -0.43 | 25957.52 | 1824.18 | 0.23 |
| 2024-08-20 | 7.16 | 7.04 | -0.12 | -1.68 | 36482.34 | 2576.52 | 0.33 |
| 2024-08-19 | 7.21 | 7.16 | -0.04 | -0.56 | 23405.09 | 1684.85 | 0.21 |
| 2024-08-16 | 7.32 | 7.20 | -0.11 | -1.51 | 32093.19 | 2321.24 | 0.29 |
| 2024-08-15 | 7.27 | 7.31 | 0.04 | 0.55 | 34914.00 | 2555.52 | 0.32 |
| 2024-08-14 | 7.38 | 7.27 | -0.09 | -1.22 | 25920.39 | 1891.51 | 0.23 |
| 2024-08-13 | 7.42 | 7.36 | -0.03 | -0.41 | 28686.92 | 2111.16 | 0.26 |
| 2024-08-12 | 7.40 | 7.39 | -0.01 | -0.14 | 28669.10 | 2120.53 | 0.26 |
| 2024-08-09 | 7.50 | 7.40 | -0.07 | -0.94 | 37593.95 | 2796.50 | 0.34 |
| 2024-08-08 | 7.30 | 7.47 | 0.14 | 1.91 | 48553.92 | 3603.15 | 0.44 |
| 2024-08-07 | 7.38 | 7.33 | -0.07 | -0.95 | 33123.65 | 2430.78 | 0.30 |
| 2024-08-06 | 7.30 | 7.40 | 0.15 | 2.07 | 57469.61 | 4234.24 | 0.52 |
| 2024-08-05 | 7.25 | 7.25 | -0.01 | -0.14 | 48247.46 | 3524.91 | 0.44 |
| 2024-08-02 | 7.22 | 7.26 | 0.01 | 0.14 | 32032.90 | 2331.23 | 0.29 |
| 2024-08-01 | 7.30 | 7.25 | -0.07 | -0.96 | 32733.00 | 2382.31 | 0.30 |
| 2024-07-31 | 7.09 | 7.32 | 0.28 | 3.98 | 78650.44 | 5696.88 | 0.71 |
| 2024-07-30 | 7.01 | 7.04 | 0.03 | 0.43 | 24900.52 | 1746.82 | 0.22 |
| 2024-07-29 | 7.05 | 7.01 | -0.05 | -0.71 | 22930.41 | 1611.51 | 0.21 |
| 2024-07-26 | 7.01 | 7.06 | 0.05 | 0.71 | 25883.52 | 1827.88 | 0.23 |
| 2024-07-25 | 6.90 | 7.01 | 0.09 | 1.30 | 29741.82 | 2076.95 | 0.27 |
| 2024-07-24 | 6.98 | 6.92 | -0.06 | -0.86 | 28825.78 | 1997.29 | 0.26 |
| 2024-07-23 | 7.17 | 6.98 | -0.17 | -2.38 | 37704.93 | 2659.71 | 0.34 |
| 2024-07-22 | 7.20 | 7.15 | -0.05 | -0.69 | 27234.97 | 1951.27 | 0.24 |
| 2024-07-19 | 7.20 | 7.20 | 0.03 | 0.42 | 29550.52 | 2119.98 | 0.27 |
| 2024-07-18 | 7.17 | 7.17 | -0.03 | -0.42 | 36146.88 | 2591.53 | 0.32 |
| 2024-07-17 | 7.06 | 7.20 | 0.13 | 1.84 | 40414.01 | 2893.21 | 0.36 |
| 2024-07-16 | 7.09 | 7.07 | -0.03 | -0.42 | 21136.48 | 1496.44 | 0.19 |
| 2024-07-15 | 7.18 | 7.10 | -0.06 | -0.84 | 27891.64 | 1985.52 | 0.25 |
| 2024-07-12 | 7.16 | 7.16 | 0.00 | 0.00 | 31214.85 | 2235.00 | 0.28 |
| 2024-07-11 | 7.02 | 7.16 | 0.22 | 3.17 | 45326.14 | 3219.70 | 0.41 |
| 2024-07-10 | 6.88 | 6.94 | 0.04 | 0.58 | 31693.85 | 2202.71 | 0.28 |
| 2024-07-09 | 6.79 | 6.90 | 0.11 | 1.62 | 40672.38 | 2777.34 | 0.37 |
| 2024-07-08 | 6.95 | 6.79 | -0.23 | -3.28 | 44610.86 | 3056.32 | 0.40 |
| 2024-07-05 | 6.97 | 7.02 | 0.05 | 0.72 | 29662.05 | 2070.47 | 0.27 |
| 2024-07-04 | 7.26 | 6.97 | -0.26 | -3.60 | 82876.04 | 5829.02 | 0.74 |
| 2024-07-03 | 7.18 | 7.23 | 0.05 | 0.70 | 26754.70 | 1934.62 | 0.24 |
| 2024-07-02 | 7.21 | 7.18 | -0.06 | -0.83 | 28908.01 | 2088.05 | 0.26 |
| 2024-07-01 | 7.24 | 7.24 | 0.01 | 0.14 | 32714.10 | 2351.95 | 0.29 |
| 2024-06-28 | 7.25 | 7.23 | -0.03 | -0.41 | 30540.63 | 2226.04 | 0.27 |
| 2024-06-27 | 7.34 | 7.26 | -0.13 | -1.76 | 30181.28 | 2200.75 | 0.27 |
| 2024-06-26 | 7.23 | 7.39 | 0.15 | 2.07 | 38027.96 | 2777.02 | 0.34 |
| 2024-06-25 | 7.21 | 7.24 | 0.02 | 0.28 | 31439.91 | 2273.35 | 0.28 |
| 2024-06-24 | 7.32 | 7.22 | -0.12 | -1.64 | 58989.89 | 4253.22 | 0.53 |
| 2024-06-21 | 7.45 | 7.34 | -0.10 | -1.34 | 41736.36 | 3069.73 | 0.38 |
| 2024-06-20 | 7.66 | 7.51 | -0.16 | -2.09 | 39991.99 | 3024.92 | 0.36 |
| 2024-06-19 | 7.74 | 7.67 | -0.07 | -0.90 | 27346.76 | 2104.34 | 0.25 |
| 2024-06-18 | 7.74 | 7.74 | 0.00 | 0.00 | 35817.45 | 2781.84 | 0.32 |
| 2024-06-17 | 7.65 | 7.74 | 0.09 | 1.18 | 36254.32 | 2798.47 | 0.33 |
| 2024-06-14 | 7.61 | 7.65 | 0.04 | 0.53 | 40082.01 | 3056.38 | 0.36 |
| 2024-06-13 | 7.71 | 7.61 | -0.08 | -1.04 | 29201.18 | 2225.42 | 0.26 |
| 2024-06-12 | 7.71 | 7.69 | 0.00 | 0.00 | 28364.60 | 2189.63 | 0.25 |
| 2024-06-11 | 7.65 | 7.69 | 0.04 | 0.52 | 33144.96 | 2529.27 | 0.30 |
| 2024-06-07 | 7.62 | 7.65 | 0.03 | 0.39 | 37173.64 | 2833.63 | 0.33 |
| 2024-06-06 | 7.77 | 7.62 | -0.18 | -2.31 | 79597.40 | 6095.06 | 0.72 |
| 2024-06-05 | 7.84 | 7.80 | -0.07 | -0.89 | 35807.80 | 2807.94 | 0.32 |
| 2024-06-04 | 7.77 | 7.87 | 0.05 | 0.64 | 36815.04 | 2882.79 | 0.33 |
| 2024-06-03 | 7.91 | 7.82 | -0.11 | -1.39 | 40083.18 | 3134.70 | 0.36 |
| 2024-05-31 | 7.88 | 7.93 | 0.06 | 0.76 | 24522.13 | 1944.38 | 0.22 |
| 2024-05-30 | 7.85 | 7.87 | 0.00 | 0.00 | 31654.59 | 2492.92 | 0.28 |
| 2024-05-29 | 7.96 | 7.87 | -0.09 | -1.13 | 57082.87 | 4517.55 | 0.51 |
| 2024-05-28 | 8.08 | 7.96 | -0.13 | -1.61 | 37822.93 | 3027.26 | 0.34 |
| 2024-05-27 | 8.07 | 8.09 | 0.02 | 0.25 | 39314.72 | 3170.52 | 0.35 |
| 2024-05-24 | 8.10 | 8.07 | -0.03 | -0.37 | 33360.96 | 2700.90 | 0.30 |
| 2024-05-23 | 8.33 | 8.10 | -0.23 | -2.76 | 76958.87 | 6283.93 | 0.69 |
| 2024-05-22 | 8.37 | 8.33 | -0.06 | -0.72 | 44405.81 | 3710.69 | 0.40 |
| 2024-05-21 | 8.37 | 8.39 | 0.03 | 0.36 | 57560.48 | 4822.44 | 0.52 |
| 2024-05-20 | 8.34 | 8.36 | 0.02 | 0.24 | 70120.36 | 5884.40 | 0.63 |
| 2024-05-17 | 8.17 | 8.34 | 0.17 | 2.08 | 68694.32 | 5667.52 | 0.62 |
| 2024-05-16 | 8.20 | 8.17 | -0.03 | -0.37 | 39571.78 | 3244.18 | 0.36 |
| 2024-05-15 | 8.28 | 8.20 | -0.08 | -0.97 | 28336.40 | 2336.88 | 0.25 |
| 2024-05-14 | 8.18 | 8.28 | 0.08 | 0.98 | 47167.06 | 3906.81 | 0.42 |
日K线
周K线
月K线
