亨通光电(600487)股票信息
| 股票代码 | 600487 |
| 股票名称 | 亨通光电 |
| 最新价/元 | 17.15 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 1.36 |
| 买入/元 | 17.15 |
| 卖出/元 | 17.16 |
| 昨收/元 | 16.92 |
| 今开/元 | 17.00 |
| 最高/元 | 17.78 |
| 最低/元 | 16.84 |
| 成交量/手 | 673655.01 |
| 成交额/万 | 116398.15 |
| 股净值/元 | 19.71 |
| 市净率 | 1.55 |
| 总市值/万 | 4230449.94 |
| 流通值/万 | 4230449.94 |
| 换手率/% | 2.73 |
| 入市日期 | 2003-08-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
亨通光电(600487)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 | 17.00 | 17.15 | 0.23 | 1.36 | 673655.01 | 116398.15 | 2.73 |
| 2024-10-09 | 17.65 | 16.92 | -1.08 | -6.00 | 820920.15 | 143457.37 | 3.33 |
| 2024-10-08 | 18.60 | 18.00 | 1.09 | 6.45 | 1169546.99 | 209127.27 | 4.74 |
| 2024-09-30 | 16.35 | 16.91 | 1.35 | 8.68 | 1029209.56 | 169285.50 | 4.17 |
| 2024-09-27 | 14.95 | 15.56 | 0.81 | 5.49 | 467566.98 | 71364.67 | 1.90 |
| 2024-09-26 | 14.56 | 14.75 | 0.08 | 0.55 | 586064.50 | 85038.32 | 2.38 |
| 2024-09-25 | 14.75 | 14.67 | -0.06 | -0.41 | 444695.18 | 66305.59 | 1.80 |
| 2024-09-24 | 14.51 | 14.73 | 0.30 | 2.08 | 348712.23 | 50864.91 | 1.41 |
| 2024-09-23 | 14.68 | 14.43 | -0.20 | -1.37 | 231437.12 | 33658.50 | 0.94 |
| 2024-09-20 | 14.85 | 14.63 | -0.17 | -1.15 | 224737.34 | 32922.95 | 0.91 |
| 2024-09-19 | 14.96 | 14.80 | -0.10 | -0.67 | 213770.78 | 31698.73 | 0.87 |
| 2024-09-18 | 14.65 | 14.90 | 0.23 | 1.57 | 244483.79 | 36151.51 | 0.99 |
| 2024-09-13 | 14.66 | 14.67 | 0.10 | 0.69 | 269839.80 | 39929.10 | 1.09 |
| 2024-09-12 | 14.84 | 14.57 | -0.20 | -1.35 | 270368.03 | 39889.55 | 1.10 |
| 2024-09-11 | 14.27 | 14.77 | 0.44 | 3.07 | 403101.63 | 59269.95 | 1.63 |
| 2024-09-10 | 14.29 | 14.33 | -0.04 | -0.28 | 154690.80 | 22081.06 | 0.63 |
| 2024-09-09 | 14.20 | 14.37 | 0.21 | 1.48 | 242328.87 | 34625.88 | 0.98 |
| 2024-09-06 | 14.53 | 14.16 | -0.33 | -2.28 | 242194.69 | 34644.84 | 0.98 |
| 2024-09-05 | 14.65 | 14.49 | -0.09 | -0.62 | 235501.66 | 34198.97 | 0.95 |
| 2024-09-04 | 14.41 | 14.58 | 0.02 | 0.14 | 321965.60 | 47045.49 | 1.31 |
| 2024-09-03 | 14.12 | 14.56 | 0.43 | 3.04 | 433159.54 | 62717.62 | 1.76 |
| 2024-09-02 | 14.09 | 14.13 | -0.01 | -0.07 | 349019.80 | 49565.36 | 1.41 |
| 2024-08-30 | 14.18 | 14.14 | -0.04 | -0.28 | 674072.62 | 95155.17 | 2.73 |
| 2024-08-29 | 13.32 | 14.18 | 1.29 | 10.01 | 789659.52 | 109295.54 | 3.20 |
| 2024-08-28 | 12.30 | 12.89 | 0.56 | 4.54 | 349489.88 | 44431.59 | 1.42 |
| 2024-08-27 | 12.60 | 12.33 | -0.30 | -2.38 | 326429.05 | 40203.99 | 1.32 |
| 2024-08-26 | 12.87 | 12.63 | -0.21 | -1.64 | 269741.63 | 34170.61 | 1.09 |
| 2024-08-23 | 12.89 | 12.84 | -0.06 | -0.47 | 230700.64 | 29585.90 | 0.94 |
| 2024-08-22 | 13.20 | 12.90 | -0.23 | -1.75 | 229824.37 | 29775.26 | 0.93 |
| 2024-08-21 | 13.25 | 13.13 | -0.21 | -1.57 | 169419.51 | 22384.20 | 0.69 |
| 2024-08-20 | 13.48 | 13.34 | -0.12 | -0.89 | 184173.88 | 24516.66 | 0.75 |
| 2024-08-19 | 13.60 | 13.46 | -0.23 | -1.68 | 245940.02 | 33398.60 | 1.00 |
| 2024-08-16 | 13.80 | 13.69 | -0.04 | -0.29 | 182844.32 | 25258.73 | 0.74 |
| 2024-08-15 | 13.52 | 13.73 | 0.15 | 1.11 | 189081.40 | 25894.34 | 0.77 |
| 2024-08-14 | 14.04 | 13.58 | -0.46 | -3.28 | 318950.18 | 43539.75 | 1.29 |
| 2024-08-13 | 14.00 | 14.04 | 0.08 | 0.57 | 152511.23 | 21304.26 | 0.62 |
| 2024-08-12 | 14.11 | 13.96 | -0.17 | -1.20 | 211850.81 | 29713.68 | 0.86 |
| 2024-08-09 | 14.21 | 14.13 | -0.11 | -0.77 | 254628.82 | 36075.00 | 1.03 |
| 2024-08-08 | 14.51 | 14.24 | -0.18 | -1.25 | 280618.73 | 40121.89 | 1.14 |
| 2024-08-07 | 14.44 | 14.42 | 0.12 | 0.84 | 406257.38 | 59309.87 | 1.65 |
| 2024-08-06 | 14.99 | 14.30 | -0.53 | -3.57 | 577358.46 | 83449.12 | 2.34 |
| 2024-08-05 | 15.23 | 14.83 | -0.57 | -3.70 | 267413.05 | 40597.63 | 1.08 |
| 2024-08-02 | 15.60 | 15.40 | -0.33 | -2.10 | 236078.88 | 36493.47 | 0.96 |
| 2024-08-01 | 15.40 | 15.73 | 0.18 | 1.16 | 259266.04 | 40794.52 | 1.05 |
| 2024-07-31 | 15.39 | 15.55 | 0.16 | 1.04 | 276027.40 | 42501.99 | 1.12 |
| 2024-07-30 | 15.53 | 15.39 | -0.11 | -0.71 | 164458.20 | 25452.25 | 0.67 |
| 2024-07-29 | 16.20 | 15.50 | -0.64 | -3.97 | 455781.52 | 71849.43 | 1.85 |
| 2024-07-26 | 15.78 | 16.14 | 0.25 | 1.57 | 400757.06 | 64485.89 | 1.62 |
| 2024-07-25 | 15.44 | 15.89 | 0.32 | 2.06 | 421923.66 | 66331.34 | 1.71 |
| 2024-07-24 | 15.44 | 15.57 | 0.17 | 1.10 | 298213.73 | 46737.29 | 1.21 |
| 2024-07-23 | 15.74 | 15.40 | -0.33 | -2.10 | 359553.17 | 55519.81 | 1.46 |
| 2024-07-22 | 14.99 | 15.73 | 0.68 | 4.52 | 429360.99 | 66879.43 | 1.74 |
| 2024-07-19 | 14.91 | 15.05 | 0.08 | 0.53 | 261644.81 | 39549.43 | 1.06 |
| 2024-07-18 | 14.98 | 14.97 | -0.12 | -0.80 | 390804.13 | 57993.74 | 1.58 |
| 2024-07-17 | 15.48 | 15.09 | -0.41 | -2.65 | 338627.56 | 51527.22 | 1.37 |
| 2024-07-16 | 15.89 | 15.50 | -0.38 | -2.39 | 482699.75 | 74630.94 | 1.96 |
| 2024-07-15 | 16.23 | 16.03 | -0.21 | -1.29 | 232405.07 | 37287.01 | 0.94 |
| 2024-07-12 | 16.19 | 16.24 | -0.09 | -0.55 | 312839.63 | 50611.14 | 1.27 |
| 2024-07-11 | 16.40 | 16.33 | 0.08 | 0.49 | 487315.17 | 79009.32 | 1.98 |
| 2024-07-10 | 16.40 | 16.25 | -0.19 | -1.16 | 372948.52 | 60668.52 | 1.51 |
| 2024-07-09 | 15.57 | 16.44 | 0.85 | 5.45 | 750925.08 | 121774.93 | 3.04 |
| 2024-07-08 | 15.30 | 15.59 | 0.19 | 1.23 | 433433.17 | 68024.15 | 1.76 |
| 2024-07-05 | 15.21 | 15.40 | 0.12 | 0.79 | 314254.56 | 47541.93 | 1.27 |
| 2024-07-04 | 15.22 | 15.28 | 0.03 | 0.20 | 316081.42 | 48812.36 | 1.28 |
| 2024-07-03 | 15.30 | 15.25 | -0.09 | -0.59 | 224131.55 | 34198.53 | 0.91 |
| 2024-07-02 | 15.86 | 15.34 | -0.57 | -3.58 | 625778.81 | 95820.08 | 2.54 |
| 2024-07-01 | 15.95 | 15.91 | 0.14 | 0.89 | 352639.77 | 55794.88 | 1.43 |
| 2024-06-28 | 15.09 | 15.77 | 0.59 | 3.89 | 652748.28 | 102689.34 | 2.65 |
| 2024-06-27 | 15.17 | 15.18 | -0.07 | -0.46 | 298254.59 | 45187.86 | 1.21 |
| 2024-06-26 | 15.22 | 15.25 | 0.07 | 0.46 | 287045.80 | 43725.45 | 1.16 |
| 2024-06-25 | 15.34 | 15.18 | -0.30 | -1.94 | 369789.61 | 56338.00 | 1.50 |
| 2024-06-24 | 15.66 | 15.48 | -0.22 | -1.40 | 565971.65 | 89198.93 | 2.29 |
| 2024-06-21 | 15.20 | 15.70 | 0.43 | 2.82 | 473188.51 | 73516.55 | 1.92 |
| 2024-06-20 | 15.60 | 15.27 | -0.28 | -1.80 | 396228.92 | 61096.78 | 1.61 |
| 2024-06-19 | 15.38 | 15.55 | 0.39 | 2.57 | 744914.12 | 115957.89 | 3.02 |
| 2024-06-18 | 14.98 | 15.16 | 0.16 | 1.07 | 330111.82 | 50071.21 | 1.34 |
| 2024-06-17 | 14.73 | 15.00 | 0.24 | 1.63 | 403253.78 | 60510.03 | 1.63 |
| 2024-06-14 | 14.44 | 14.76 | 0.23 | 1.58 | 373822.08 | 54773.80 | 1.52 |
| 2024-06-13 | 14.45 | 14.53 | 0.01 | 0.07 | 268028.70 | 39056.85 | 1.09 |
| 2024-06-12 | 14.55 | 14.52 | -0.11 | -0.75 | 190833.97 | 27717.80 | 0.77 |
| 2024-06-11 | 14.35 | 14.63 | 0.25 | 1.74 | 265652.77 | 38638.98 | 1.08 |
| 2024-06-07 | 14.70 | 14.38 | -0.26 | -1.78 | 332922.35 | 47926.55 | 1.35 |
| 2024-06-06 | 14.77 | 14.64 | -0.07 | -0.48 | 303692.90 | 44862.36 | 1.23 |
| 2024-06-05 | 15.09 | 14.71 | -0.32 | -2.13 | 224422.40 | 33369.96 | 0.91 |
| 2024-06-04 | 14.66 | 15.03 | 0.46 | 3.16 | 411843.32 | 61002.64 | 1.67 |
| 2024-06-03 | 14.67 | 14.57 | -0.39 | -2.61 | 669236.57 | 97636.59 | 2.71 |
| 2024-05-31 | 15.23 | 14.96 | -0.30 | -1.97 | 334340.42 | 50289.45 | 1.36 |
| 2024-05-30 | 15.18 | 15.26 | -0.02 | -0.13 | 259440.47 | 39657.49 | 1.05 |
| 2024-05-29 | 15.26 | 15.28 | 0.04 | 0.26 | 289088.85 | 44115.27 | 1.17 |
| 2024-05-28 | 15.49 | 15.24 | -0.21 | -1.36 | 547418.96 | 85001.60 | 2.22 |
| 2024-05-27 | 14.75 | 15.45 | 0.68 | 4.60 | 703903.46 | 107321.83 | 2.85 |
| 2024-05-24 | 14.60 | 14.77 | 0.09 | 0.61 | 396667.10 | 59240.42 | 1.61 |
| 2024-05-23 | 14.80 | 14.68 | -0.22 | -1.48 | 392349.24 | 57676.74 | 1.59 |
| 2024-05-22 | 15.05 | 14.90 | -0.13 | -0.87 | 338622.85 | 50730.44 | 1.37 |
| 2024-05-21 | 15.25 | 15.03 | -0.21 | -1.38 | 280891.61 | 42333.91 | 1.14 |
| 2024-05-20 | 14.96 | 15.24 | 0.24 | 1.60 | 478589.10 | 72691.69 | 1.94 |
| 2024-05-17 | 14.91 | 15.00 | -0.18 | -1.19 | 526190.45 | 78887.74 | 2.13 |
| 2024-05-16 | 15.29 | 15.18 | -0.07 | -0.46 | 981219.48 | 151915.13 | 3.98 |
| 2024-05-15 | 15.35 | 15.25 | -0.20 | -1.29 | 447146.09 | 68467.37 | 1.81 |
| 2024-05-14 | 15.41 | 15.45 | 0.00 | 0.00 | 657095.41 | 101356.43 | 2.66 |
日K线
周K线
月K线
