冠豪高新(600433)股票信息
| 股票代码 | 600433 |
| 股票名称 | 冠豪高新 |
| 最新价/元 | 3.18 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 2.91 |
| 买入/元 | 3.17 |
| 卖出/元 | 3.18 |
| 昨收/元 | 3.09 |
| 今开/元 | 3.10 |
| 最高/元 | 3.24 |
| 最低/元 | 3.10 |
| 成交量/手 | 190176.06 |
| 成交额/万 | 6022.40 |
| 股净值/元 | -106.00 |
| 市净率 | 1.24 |
| 总市值/万 | 559945.92 |
| 流通值/万 | 556588.80 |
| 换手率/% | 1.09 |
| 入市日期 | 2003-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
冠豪高新(600433)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 | 3.10 | 3.18 | 0.09 | 2.91 | 190176.06 | 6022.40 | 1.09 |
| 2024-10-09 | 3.30 | 3.09 | -0.28 | -8.31 | 278306.50 | 8853.19 | 1.59 |
| 2024-10-08 | 3.51 | 3.37 | 0.18 | 5.64 | 388300.93 | 13143.86 | 2.22 |
| 2024-09-30 | 3.04 | 3.19 | 0.23 | 7.77 | 337721.78 | 10527.17 | 1.93 |
| 2024-09-27 | 2.93 | 2.96 | 0.06 | 2.07 | 96874.96 | 2844.33 | 0.55 |
| 2024-09-26 | 2.82 | 2.90 | 0.11 | 3.94 | 108022.72 | 3078.24 | 0.62 |
| 2024-09-25 | 2.79 | 2.79 | 0.04 | 1.46 | 116142.43 | 3280.85 | 0.66 |
| 2024-09-24 | 2.66 | 2.75 | 0.09 | 3.38 | 97915.77 | 2668.11 | 0.56 |
| 2024-09-23 | 2.64 | 2.66 | 0.03 | 1.14 | 48020.91 | 1271.03 | 0.27 |
| 2024-09-20 | 2.65 | 2.63 | -0.02 | -0.76 | 45332.97 | 1190.05 | 0.26 |
| 2024-09-19 | 2.59 | 2.65 | 0.08 | 3.11 | 67854.88 | 1779.68 | 0.39 |
| 2024-09-18 | 2.57 | 2.57 | 0.01 | 0.39 | 59842.87 | 1528.41 | 0.34 |
| 2024-09-13 | 2.58 | 2.56 | 0.00 | 0.00 | 57993.44 | 1490.38 | 0.33 |
| 2024-09-12 | 2.54 | 2.56 | 0.03 | 1.19 | 55120.32 | 1411.10 | 0.31 |
| 2024-09-11 | 2.54 | 2.53 | -0.02 | -0.78 | 51973.21 | 1319.97 | 0.30 |
| 2024-09-10 | 2.55 | 2.55 | -0.01 | -0.39 | 68525.36 | 1739.42 | 0.39 |
| 2024-09-09 | 2.57 | 2.56 | -0.02 | -0.78 | 65485.00 | 1684.93 | 0.37 |
| 2024-09-06 | 2.61 | 2.58 | -0.05 | -1.90 | 64702.00 | 1676.85 | 0.37 |
| 2024-09-05 | 2.61 | 2.63 | 0.01 | 0.38 | 50513.01 | 1325.81 | 0.29 |
| 2024-09-04 | 2.67 | 2.62 | -0.05 | -1.87 | 70925.02 | 1871.21 | 0.41 |
| 2024-09-03 | 2.65 | 2.67 | 0.02 | 0.76 | 45776.49 | 1222.58 | 0.26 |
| 2024-09-02 | 2.69 | 2.65 | -0.05 | -1.85 | 64361.06 | 1728.26 | 0.37 |
| 2024-08-30 | 2.63 | 2.70 | 0.06 | 2.27 | 81656.40 | 2189.48 | 0.47 |
| 2024-08-29 | 2.59 | 2.64 | 0.05 | 1.93 | 52803.73 | 1382.71 | 0.30 |
| 2024-08-28 | 2.59 | 2.59 | 0.00 | 0.00 | 44657.95 | 1163.55 | 0.26 |
| 2024-08-27 | 2.62 | 2.59 | -0.03 | -1.15 | 55462.22 | 1444.10 | 0.32 |
| 2024-08-26 | 2.56 | 2.62 | 0.07 | 2.75 | 67050.63 | 1742.77 | 0.49 |
| 2024-08-23 | 2.58 | 2.55 | -0.02 | -0.78 | 54561.60 | 1390.67 | 0.40 |
| 2024-08-22 | 2.61 | 2.57 | -0.04 | -1.53 | 63267.42 | 1643.61 | 0.46 |
| 2024-08-21 | 2.65 | 2.61 | -0.06 | -2.25 | 96877.86 | 2555.75 | 0.70 |
| 2024-08-20 | 2.71 | 2.67 | -0.03 | -1.11 | 71313.24 | 1907.12 | 0.52 |
| 2024-08-19 | 2.71 | 2.70 | -0.01 | -0.37 | 37720.00 | 1023.26 | 0.27 |
| 2024-08-16 | 2.73 | 2.71 | -0.02 | -0.73 | 48024.37 | 1305.99 | 0.35 |
| 2024-08-15 | 2.71 | 2.73 | 0.01 | 0.37 | 69121.35 | 1885.66 | 0.50 |
| 2024-08-14 | 2.75 | 2.72 | -0.03 | -1.09 | 44306.03 | 1207.08 | 0.32 |
| 2024-08-13 | 2.74 | 2.75 | 0.01 | 0.37 | 52799.00 | 1446.94 | 0.38 |
| 2024-08-12 | 2.75 | 2.74 | -0.02 | -0.73 | 55286.48 | 1520.31 | 0.40 |
| 2024-08-09 | 2.77 | 2.76 | -0.02 | -0.72 | 61782.30 | 1712.75 | 0.45 |
| 2024-08-08 | 2.77 | 2.78 | 0.01 | 0.36 | 61491.98 | 1700.65 | 0.45 |
| 2024-08-07 | 2.81 | 2.77 | -0.03 | -1.07 | 52682.00 | 1460.69 | 0.38 |
| 2024-08-06 | 2.75 | 2.80 | 0.07 | 2.56 | 73523.03 | 2050.29 | 0.53 |
| 2024-08-05 | 2.77 | 2.73 | -0.03 | -1.09 | 105726.00 | 2932.41 | 0.77 |
| 2024-08-02 | 2.77 | 2.76 | -0.02 | -0.72 | 73589.46 | 2044.43 | 0.53 |
| 2024-08-01 | 2.80 | 2.78 | -0.02 | -0.71 | 86840.59 | 2429.01 | 0.63 |
| 2024-07-31 | 2.75 | 2.80 | 0.05 | 1.82 | 80656.88 | 2243.55 | 0.58 |
| 2024-07-30 | 2.69 | 2.75 | 0.06 | 2.23 | 96683.00 | 2639.98 | 0.70 |
| 2024-07-29 | 2.62 | 2.69 | 0.07 | 2.67 | 98708.47 | 2640.48 | 0.72 |
| 2024-07-26 | 2.59 | 2.62 | 0.05 | 1.95 | 87229.18 | 2271.86 | 0.63 |
| 2024-07-25 | 2.53 | 2.57 | 0.03 | 1.18 | 78422.14 | 1989.32 | 0.54 |
| 2024-07-24 | 2.58 | 2.54 | -0.05 | -1.93 | 85130.61 | 2178.41 | 0.59 |
| 2024-07-23 | 2.63 | 2.59 | -0.04 | -1.52 | 68238.42 | 1786.91 | 0.47 |
| 2024-07-22 | 2.63 | 2.63 | 0.00 | 0.00 | 57513.21 | 1508.27 | 0.40 |
| 2024-07-19 | 2.65 | 2.63 | -0.03 | -1.13 | 65389.73 | 1721.89 | 0.45 |
| 2024-07-18 | 2.66 | 2.66 | -0.01 | -0.38 | 49668.42 | 1309.66 | 0.34 |
| 2024-07-17 | 2.70 | 2.67 | -0.03 | -1.11 | 66815.71 | 1786.20 | 0.46 |
| 2024-07-16 | 2.70 | 2.70 | -0.02 | -0.74 | 50893.94 | 1373.39 | 0.35 |
| 2024-07-15 | 2.78 | 2.72 | -0.03 | -1.09 | 58452.87 | 1583.88 | 0.40 |
| 2024-07-12 | 2.77 | 2.75 | -0.01 | -0.36 | 63964.21 | 1773.12 | 0.44 |
| 2024-07-11 | 2.69 | 2.76 | 0.11 | 4.15 | 95868.04 | 2628.28 | 0.66 |
| 2024-07-10 | 2.69 | 2.65 | 0.01 | 0.38 | 65732.31 | 1748.30 | 0.45 |
| 2024-07-09 | 2.60 | 2.64 | 0.03 | 1.15 | 87001.69 | 2257.24 | 0.60 |
| 2024-07-08 | 2.67 | 2.61 | -0.06 | -2.25 | 50971.19 | 1339.91 | 0.35 |
| 2024-07-05 | 2.66 | 2.67 | 0.00 | 0.00 | 52987.80 | 1413.74 | 0.37 |
| 2024-07-04 | 2.75 | 2.67 | -0.07 | -2.56 | 63366.00 | 1702.56 | 0.44 |
| 2024-07-03 | 2.79 | 2.74 | -0.03 | -1.08 | 54757.00 | 1511.01 | 0.38 |
| 2024-07-02 | 2.76 | 2.77 | 0.02 | 0.73 | 50379.62 | 1391.23 | 0.35 |
| 2024-07-01 | 2.65 | 2.75 | 0.10 | 3.77 | 100757.56 | 2726.97 | 0.70 |
| 2024-06-28 | 2.64 | 2.65 | 0.00 | 0.00 | 78745.29 | 2099.91 | 0.54 |
| 2024-06-27 | 2.66 | 2.65 | -0.02 | -0.75 | 78832.26 | 2093.30 | 0.54 |
| 2024-06-26 | 2.63 | 2.67 | 0.03 | 1.14 | 105197.62 | 2785.82 | 0.73 |
| 2024-06-25 | 2.63 | 2.64 | 0.02 | 0.76 | 99207.82 | 2635.59 | 0.68 |
| 2024-06-24 | 2.70 | 2.62 | -0.09 | -3.32 | 94464.00 | 2484.53 | 0.65 |
| 2024-06-21 | 2.71 | 2.71 | 0.00 | 0.00 | 41402.00 | 1125.54 | 0.29 |
| 2024-06-20 | 2.78 | 2.71 | -0.07 | -2.52 | 63736.87 | 1736.09 | 0.44 |
| 2024-06-19 | 2.77 | 2.78 | 0.01 | 0.36 | 75709.57 | 2104.02 | 0.52 |
| 2024-06-18 | 2.76 | 2.77 | 0.00 | 0.00 | 98769.12 | 2738.80 | 0.68 |
| 2024-06-17 | 2.82 | 2.77 | -0.04 | -1.42 | 97044.58 | 2706.24 | 0.67 |
| 2024-06-14 | 2.83 | 2.81 | -0.02 | -0.71 | 53674.46 | 1513.20 | 0.37 |
| 2024-06-13 | 2.85 | 2.83 | -0.03 | -1.05 | 60232.00 | 1704.40 | 0.42 |
| 2024-06-12 | 2.85 | 2.86 | 0.02 | 0.70 | 49342.27 | 1409.10 | 0.34 |
| 2024-06-11 | 2.90 | 2.84 | -0.05 | -1.73 | 96029.00 | 2741.93 | 0.66 |
| 2024-06-07 | 2.81 | 2.89 | 0.11 | 3.96 | 104146.45 | 2972.39 | 0.72 |
| 2024-06-06 | 2.85 | 2.78 | -0.08 | -2.80 | 112771.54 | 3167.82 | 0.78 |
| 2024-06-05 | 2.88 | 2.86 | -0.04 | -1.38 | 77295.99 | 2220.54 | 0.53 |
| 2024-06-04 | 2.93 | 2.90 | -0.02 | -0.69 | 75524.16 | 2189.53 | 0.52 |
| 2024-06-03 | 2.99 | 2.92 | -0.07 | -2.34 | 127639.74 | 3759.52 | 0.88 |
| 2024-05-31 | 2.93 | 2.99 | 0.06 | 2.05 | 62960.72 | 1867.25 | 0.43 |
| 2024-05-30 | 2.95 | 2.93 | -0.02 | -0.68 | 64624.38 | 1897.51 | 0.45 |
| 2024-05-29 | 2.95 | 2.95 | 0.00 | 0.00 | 67060.76 | 1975.77 | 0.46 |
| 2024-05-28 | 2.98 | 2.95 | -0.03 | -1.01 | 64525.37 | 1913.83 | 0.45 |
| 2024-05-27 | 2.99 | 2.98 | 0.00 | 0.00 | 88602.67 | 2617.59 | 0.61 |
| 2024-05-24 | 2.96 | 2.98 | 0.00 | 0.00 | 91821.37 | 2758.77 | 0.63 |
| 2024-05-23 | 3.04 | 2.98 | -0.06 | -1.97 | 82068.25 | 2452.23 | 0.57 |
| 2024-05-22 | 3.08 | 3.04 | -0.05 | -1.62 | 81620.15 | 2495.94 | 0.56 |
| 2024-05-21 | 3.10 | 3.09 | 0.00 | 0.00 | 74032.00 | 2296.69 | 0.51 |
| 2024-05-20 | 3.08 | 3.09 | 0.00 | 0.00 | 75228.85 | 2327.55 | 0.52 |
| 2024-05-17 | 3.10 | 3.09 | 0.02 | 0.65 | 77091.00 | 2372.14 | 0.53 |
| 2024-05-16 | 3.06 | 3.07 | 0.01 | 0.33 | 66051.46 | 2034.27 | 0.46 |
| 2024-05-15 | 3.10 | 3.06 | -0.03 | -0.97 | 73624.24 | 2266.96 | 0.51 |
| 2024-05-14 | 3.03 | 3.09 | 0.07 | 2.32 | 99942.44 | 3085.76 | 0.69 |
日K线
周K线
月K线
