湖南海利(600731)股票信息
| 股票代码 | 600731 |
| 股票名称 | 湖南海利 |
| 最新价/元 | 5.37 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -2.54 |
| 买入/元 | 5.36 |
| 卖出/元 | 5.37 |
| 昨收/元 | 5.51 |
| 今开/元 | 5.47 |
| 最高/元 | 5.51 |
| 最低/元 | 5.33 |
| 成交量/手 | 54810.40 |
| 成交额/万 | 2964.39 |
| 股净值/元 | 10.80 |
| 市净率 | 1.00 |
| 总市值/万 | 300044.68 |
| 流通值/万 | 299636.69 |
| 换手率/% | 0.98 |
| 入市日期 | 1996-08-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
湖南海利(600731)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.47 | 5.37 | -0.14 | -2.54 | 54810.40 | 2964.39 | 0.98 |
| 2024-10-10 | 5.47 | 5.51 | 0.09 | 1.66 | 81583.53 | 4500.24 | 1.46 |
| 2024-10-09 | 5.80 | 5.42 | -0.44 | -7.51 | 133818.79 | 7499.90 | 2.40 |
| 2024-10-08 | 6.20 | 5.86 | 0.14 | 2.45 | 209955.91 | 12477.54 | 3.76 |
| 2024-09-30 | 5.47 | 5.72 | 0.41 | 7.72 | 192657.66 | 10722.77 | 3.45 |
| 2024-09-27 | 5.26 | 5.31 | 0.12 | 2.31 | 73224.15 | 3849.83 | 1.31 |
| 2024-09-26 | 5.11 | 5.19 | 0.07 | 1.37 | 60566.52 | 3104.59 | 1.09 |
| 2024-09-25 | 5.07 | 5.12 | 0.17 | 3.43 | 119198.51 | 6179.65 | 2.14 |
| 2024-09-24 | 4.80 | 4.95 | 0.15 | 3.13 | 39305.11 | 1920.94 | 0.70 |
| 2024-09-23 | 4.82 | 4.80 | -0.04 | -0.83 | 26380.20 | 1268.11 | 0.47 |
| 2024-09-20 | 4.83 | 4.84 | 0.02 | 0.42 | 26069.00 | 1254.70 | 0.47 |
| 2024-09-19 | 4.70 | 4.82 | 0.14 | 2.99 | 29778.61 | 1422.96 | 0.53 |
| 2024-09-18 | 4.70 | 4.68 | 0.00 | 0.00 | 26762.60 | 1243.77 | 0.48 |
| 2024-09-13 | 4.74 | 4.68 | -0.04 | -0.85 | 17601.50 | 829.99 | 0.32 |
| 2024-09-12 | 4.73 | 4.72 | -0.01 | -0.21 | 19233.00 | 911.85 | 0.34 |
| 2024-09-11 | 4.69 | 4.73 | 0.04 | 0.85 | 32112.20 | 1513.18 | 0.58 |
| 2024-09-10 | 4.70 | 4.69 | 0.00 | 0.00 | 30927.60 | 1445.43 | 0.55 |
| 2024-09-09 | 4.61 | 4.69 | 0.05 | 1.08 | 40109.70 | 1884.24 | 0.72 |
| 2024-09-06 | 4.65 | 4.64 | -0.04 | -0.86 | 25656.00 | 1198.33 | 0.46 |
| 2024-09-05 | 4.66 | 4.68 | 0.01 | 0.21 | 23490.40 | 1096.40 | 0.42 |
| 2024-09-04 | 4.67 | 4.67 | -0.03 | -0.64 | 35152.70 | 1648.81 | 0.63 |
| 2024-09-03 | 4.65 | 4.70 | 0.05 | 1.08 | 40361.14 | 1894.34 | 0.72 |
| 2024-09-02 | 4.61 | 4.65 | 0.02 | 0.43 | 56948.12 | 2654.78 | 1.02 |
| 2024-08-30 | 4.52 | 4.63 | 0.10 | 2.21 | 57396.00 | 2630.01 | 1.03 |
| 2024-08-29 | 4.52 | 4.53 | 0.04 | 0.89 | 38185.90 | 1726.90 | 0.68 |
| 2024-08-28 | 4.45 | 4.49 | 0.01 | 0.22 | 66064.50 | 2999.45 | 1.18 |
| 2024-08-27 | 4.59 | 4.48 | 0.07 | 1.59 | 139845.56 | 6361.54 | 2.51 |
| 2024-08-26 | 4.21 | 4.41 | 0.18 | 4.26 | 42151.46 | 1838.48 | 0.76 |
| 2024-08-23 | 4.21 | 4.23 | 0.02 | 0.48 | 29882.37 | 1255.90 | 0.54 |
| 2024-08-22 | 4.31 | 4.21 | -0.09 | -2.09 | 17524.57 | 742.98 | 0.31 |
| 2024-08-21 | 4.32 | 4.30 | -0.02 | -0.46 | 11367.40 | 490.06 | 0.20 |
| 2024-08-20 | 4.44 | 4.32 | -0.10 | -2.26 | 23400.50 | 1019.23 | 0.42 |
| 2024-08-19 | 4.39 | 4.42 | 0.00 | 0.00 | 11030.00 | 486.72 | 0.20 |
| 2024-08-16 | 4.44 | 4.42 | -0.01 | -0.23 | 12344.00 | 546.68 | 0.23 |
| 2024-08-15 | 4.40 | 4.43 | 0.03 | 0.68 | 17906.80 | 793.77 | 0.33 |
| 2024-08-14 | 4.47 | 4.40 | -0.07 | -1.57 | 16600.00 | 734.32 | 0.31 |
| 2024-08-13 | 4.41 | 4.47 | 0.05 | 1.13 | 19491.00 | 861.22 | 0.36 |
| 2024-08-12 | 4.41 | 4.42 | -0.01 | -0.23 | 16554.17 | 729.52 | 0.31 |
| 2024-08-09 | 4.45 | 4.43 | -0.02 | -0.45 | 15167.30 | 675.44 | 0.28 |
| 2024-08-08 | 4.41 | 4.45 | 0.04 | 0.91 | 22233.70 | 985.75 | 0.42 |
| 2024-08-07 | 4.43 | 4.41 | -0.01 | -0.23 | 11558.30 | 509.84 | 0.22 |
| 2024-08-06 | 4.37 | 4.42 | 0.07 | 1.61 | 18384.90 | 809.21 | 0.34 |
| 2024-08-05 | 4.40 | 4.35 | -0.06 | -1.36 | 21188.50 | 932.42 | 0.40 |
| 2024-08-02 | 4.42 | 4.41 | -0.01 | -0.23 | 20407.37 | 903.79 | 0.38 |
| 2024-08-01 | 4.43 | 4.42 | 0.00 | 0.00 | 18450.00 | 815.83 | 0.34 |
| 2024-07-31 | 4.29 | 4.42 | 0.13 | 3.03 | 23659.50 | 1037.08 | 0.44 |
| 2024-07-30 | 4.28 | 4.29 | 0.01 | 0.23 | 11598.60 | 496.60 | 0.22 |
| 2024-07-29 | 4.32 | 4.28 | 0.00 | 0.00 | 15117.40 | 644.42 | 0.28 |
| 2024-07-26 | 4.22 | 4.28 | 0.06 | 1.42 | 16214.00 | 692.60 | 0.30 |
| 2024-07-25 | 4.19 | 4.22 | 0.01 | 0.24 | 20269.10 | 855.38 | 0.38 |
| 2024-07-24 | 4.31 | 4.21 | -0.12 | -2.77 | 32659.51 | 1385.49 | 0.61 |
| 2024-07-23 | 4.38 | 4.33 | -0.04 | -0.92 | 16768.60 | 731.19 | 0.31 |
| 2024-07-22 | 4.37 | 4.37 | 0.01 | 0.23 | 21749.00 | 948.98 | 0.41 |
| 2024-07-19 | 4.35 | 4.36 | -0.02 | -0.46 | 17138.30 | 747.34 | 0.32 |
| 2024-07-18 | 4.35 | 4.38 | -0.01 | -0.23 | 23147.62 | 1002.45 | 0.43 |
| 2024-07-17 | 4.37 | 4.39 | -0.01 | -0.23 | 12834.01 | 562.47 | 0.24 |
| 2024-07-16 | 4.40 | 4.40 | 0.00 | 0.00 | 20160.91 | 881.12 | 0.38 |
| 2024-07-15 | 4.48 | 4.40 | -0.09 | -2.00 | 21719.00 | 956.29 | 0.41 |
| 2024-07-12 | 4.51 | 4.49 | -0.02 | -0.44 | 22200.90 | 1001.64 | 0.41 |
| 2024-07-11 | 4.42 | 4.51 | 0.16 | 3.68 | 36065.90 | 1614.79 | 0.67 |
| 2024-07-10 | 4.44 | 4.35 | -0.12 | -2.69 | 25828.00 | 1136.11 | 0.48 |
| 2024-07-09 | 4.50 | 4.47 | -0.04 | -0.89 | 30189.60 | 1342.42 | 0.56 |
| 2024-07-08 | 4.61 | 4.51 | -0.09 | -1.96 | 17514.77 | 792.71 | 0.33 |
| 2024-07-05 | 4.52 | 4.60 | 0.07 | 1.55 | 16613.20 | 757.08 | 0.31 |
| 2024-07-04 | 4.70 | 4.53 | -0.16 | -3.41 | 26101.90 | 1198.45 | 0.49 |
| 2024-07-03 | 4.70 | 4.69 | -0.01 | -0.21 | 20633.91 | 970.65 | 0.39 |
| 2024-07-02 | 4.68 | 4.70 | 0.03 | 0.64 | 24484.20 | 1152.07 | 0.46 |
| 2024-07-01 | 4.60 | 4.67 | 0.05 | 1.08 | 20673.00 | 959.47 | 0.39 |
| 2024-06-28 | 4.61 | 4.62 | 0.00 | 0.00 | 20190.50 | 937.06 | 0.38 |
| 2024-06-27 | 4.65 | 4.62 | -0.03 | -0.65 | 16804.00 | 776.50 | 0.31 |
| 2024-06-26 | 4.51 | 4.65 | 0.10 | 2.20 | 23449.91 | 1078.52 | 0.44 |
| 2024-06-25 | 4.50 | 4.55 | 0.07 | 1.56 | 30531.51 | 1385.23 | 0.57 |
| 2024-06-24 | 4.78 | 4.68 | -0.14 | -2.91 | 32689.58 | 1534.70 | 0.61 |
| 2024-06-21 | 4.80 | 4.82 | 0.03 | 0.63 | 27818.60 | 1338.98 | 0.52 |
| 2024-06-20 | 4.94 | 4.79 | -0.04 | -0.83 | 49313.61 | 2384.06 | 0.92 |
| 2024-06-19 | 4.76 | 4.83 | 0.05 | 1.05 | 24853.13 | 1197.16 | 0.46 |
| 2024-06-18 | 4.70 | 4.78 | 0.06 | 1.27 | 22010.70 | 1047.51 | 0.41 |
| 2024-06-17 | 4.60 | 4.72 | -0.05 | -1.05 | 24853.50 | 1168.53 | 0.46 |
| 2024-06-14 | 4.77 | 4.77 | 0.01 | 0.21 | 20959.30 | 992.88 | 0.39 |
| 2024-06-13 | 4.85 | 4.76 | -0.06 | -1.25 | 23484.32 | 1121.48 | 0.44 |
| 2024-06-12 | 4.78 | 4.82 | 0.04 | 0.84 | 22927.30 | 1103.41 | 0.43 |
| 2024-06-11 | 4.86 | 4.78 | -0.08 | -1.65 | 28228.50 | 1351.01 | 0.53 |
| 2024-06-07 | 4.71 | 4.86 | 0.18 | 3.85 | 49435.03 | 2386.31 | 0.92 |
| 2024-06-06 | 4.86 | 4.68 | -0.20 | -4.10 | 53753.04 | 2542.79 | 1.00 |
| 2024-06-05 | 5.02 | 4.88 | -0.17 | -3.37 | 34649.21 | 1709.91 | 0.65 |
| 2024-06-04 | 5.03 | 5.05 | 0.00 | 0.00 | 32929.72 | 1646.17 | 0.62 |
| 2024-06-03 | 5.26 | 5.05 | -0.24 | -4.54 | 65477.05 | 3324.89 | 1.22 |
| 2024-05-31 | 5.31 | 5.29 | -0.01 | -0.19 | 21644.84 | 1142.15 | 0.40 |
| 2024-05-30 | 5.24 | 5.30 | 0.04 | 0.76 | 26455.53 | 1401.42 | 0.49 |
| 2024-05-29 | 5.21 | 5.26 | 0.04 | 0.77 | 24533.00 | 1292.15 | 0.46 |
| 2024-05-28 | 5.32 | 5.22 | -0.09 | -1.70 | 21389.81 | 1126.77 | 0.40 |
| 2024-05-27 | 5.28 | 5.31 | 0.03 | 0.57 | 32188.60 | 1690.82 | 0.60 |
| 2024-05-24 | 5.37 | 5.28 | -0.04 | -0.75 | 31511.70 | 1674.95 | 0.59 |
| 2024-05-23 | 5.43 | 5.32 | -0.14 | -2.56 | 53468.90 | 2852.26 | 1.00 |
| 2024-05-22 | 5.50 | 5.46 | -0.02 | -0.37 | 33577.60 | 1833.56 | 0.63 |
| 2024-05-21 | 5.64 | 5.48 | -0.17 | -3.01 | 67509.77 | 3728.35 | 1.26 |
| 2024-05-20 | 5.60 | 5.65 | 0.03 | 0.53 | 44166.10 | 2495.73 | 0.83 |
| 2024-05-17 | 5.65 | 5.62 | -0.04 | -0.71 | 71420.00 | 4012.40 | 1.33 |
| 2024-05-16 | 5.69 | 5.66 | -0.01 | -0.18 | 34871.30 | 1987.06 | 0.65 |
| 2024-05-15 | 5.70 | 5.67 | -0.03 | -0.53 | 27950.00 | 1589.67 | 0.52 |
日K线
周K线
月K线
