汉商集团(600774)股票信息
| 股票代码 | 600774 |
| 股票名称 | 汉商集团 |
| 最新价/元 | 7.50 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.13 |
| 买入/元 | 7.50 |
| 卖出/元 | 7.51 |
| 昨收/元 | 7.49 |
| 今开/元 | 7.50 |
| 最高/元 | 7.99 |
| 最低/元 | 7.31 |
| 成交量/手 | 124612.57 |
| 成交额/万 | 9480.86 |
| 股净值/元 | 36.15 |
| 市净率 | 1.31 |
| 总市值/万 | 221274.30 |
| 流通值/万 | 221131.60 |
| 换手率/% | 4.23 |
| 入市日期 | 1996-11-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
汉商集团(600774)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 | 7.50 | 7.50 | 0.01 | 0.13 | 124612.57 | 9480.86 | 4.23 |
| 2024-10-10 | 7.52 | 7.49 | 0.04 | 0.54 | 75085.00 | 5664.41 | 2.55 |
| 2024-10-09 | 7.95 | 7.45 | -0.78 | -9.48 | 123360.32 | 9490.48 | 4.18 |
| 2024-10-08 | 8.81 | 8.23 | 0.21 | 2.62 | 163679.50 | 13494.12 | 5.55 |
| 2024-09-30 | 7.80 | 8.02 | 0.56 | 7.51 | 156661.11 | 12173.49 | 5.31 |
| 2024-09-27 | 7.46 | 7.46 | 0.21 | 2.90 | 81126.00 | 6073.48 | 2.75 |
| 2024-09-26 | 6.96 | 7.25 | 0.38 | 5.53 | 98830.30 | 7040.08 | 3.35 |
| 2024-09-25 | 6.80 | 6.87 | 0.13 | 1.93 | 56061.00 | 3872.46 | 1.90 |
| 2024-09-24 | 6.51 | 6.74 | 0.23 | 3.53 | 50651.52 | 3364.13 | 1.72 |
| 2024-09-23 | 6.55 | 6.51 | 0.02 | 0.31 | 24099.00 | 1563.65 | 0.82 |
| 2024-09-20 | 6.53 | 6.49 | -0.04 | -0.61 | 27008.00 | 1749.24 | 0.92 |
| 2024-09-19 | 6.33 | 6.53 | 0.21 | 3.32 | 47348.94 | 3072.13 | 1.61 |
| 2024-09-18 | 6.41 | 6.32 | -0.16 | -2.47 | 38415.00 | 2421.99 | 1.30 |
| 2024-09-13 | 6.49 | 6.48 | -0.01 | -0.15 | 52707.81 | 3428.66 | 1.79 |
| 2024-09-12 | 6.49 | 6.49 | 0.00 | 0.00 | 37662.60 | 2477.63 | 1.28 |
| 2024-09-11 | 6.49 | 6.49 | -0.08 | -1.22 | 34661.00 | 2252.71 | 1.18 |
| 2024-09-10 | 6.46 | 6.57 | 0.08 | 1.23 | 39315.00 | 2548.84 | 1.33 |
| 2024-09-09 | 6.36 | 6.49 | 0.14 | 2.21 | 42292.30 | 2734.69 | 1.43 |
| 2024-09-06 | 6.53 | 6.35 | -0.16 | -2.46 | 35925.00 | 2302.91 | 1.22 |
| 2024-09-05 | 6.40 | 6.51 | 0.11 | 1.72 | 25274.00 | 1639.14 | 0.86 |
| 2024-09-04 | 6.50 | 6.40 | -0.15 | -2.29 | 29030.00 | 1878.45 | 0.98 |
| 2024-09-03 | 6.61 | 6.55 | -0.05 | -0.76 | 29283.52 | 1925.64 | 0.99 |
| 2024-09-02 | 6.72 | 6.60 | -0.12 | -1.79 | 38901.00 | 2621.18 | 1.32 |
| 2024-08-30 | 6.66 | 6.72 | 0.02 | 0.30 | 50607.00 | 3397.14 | 1.72 |
| 2024-08-29 | 6.54 | 6.70 | 0.09 | 1.36 | 58799.00 | 3918.08 | 1.99 |
| 2024-08-28 | 6.48 | 6.61 | 0.15 | 2.32 | 34578.01 | 2268.73 | 1.17 |
| 2024-08-27 | 6.53 | 6.46 | -0.08 | -1.22 | 23269.01 | 1514.86 | 0.79 |
| 2024-08-26 | 6.48 | 6.54 | 0.06 | 0.93 | 21708.00 | 1416.50 | 0.74 |
| 2024-08-23 | 6.53 | 6.48 | -0.05 | -0.77 | 34551.30 | 2239.66 | 1.17 |
| 2024-08-22 | 6.64 | 6.53 | -0.11 | -1.66 | 29265.66 | 1923.08 | 0.99 |
| 2024-08-21 | 6.68 | 6.64 | 0.00 | 0.00 | 23241.00 | 1540.60 | 0.79 |
| 2024-08-20 | 6.81 | 6.64 | -0.19 | -2.78 | 37359.80 | 2495.04 | 1.27 |
| 2024-08-19 | 7.02 | 6.83 | -0.24 | -3.40 | 44762.00 | 3086.96 | 1.52 |
| 2024-08-16 | 7.17 | 7.07 | -0.10 | -1.40 | 39252.20 | 2772.85 | 1.33 |
| 2024-08-15 | 7.17 | 7.17 | 0.00 | 0.00 | 36330.00 | 2598.23 | 1.23 |
| 2024-08-14 | 7.34 | 7.17 | -0.17 | -2.32 | 38128.01 | 2742.30 | 1.29 |
| 2024-08-13 | 7.41 | 7.34 | 0.01 | 0.14 | 34525.51 | 2509.39 | 1.17 |
| 2024-08-12 | 7.27 | 7.33 | 0.02 | 0.27 | 48430.00 | 3561.50 | 1.64 |
| 2024-08-09 | 7.45 | 7.31 | -0.20 | -2.66 | 58892.50 | 4333.41 | 2.00 |
| 2024-08-08 | 7.38 | 7.51 | 0.07 | 0.94 | 75735.00 | 5679.89 | 2.57 |
| 2024-08-07 | 7.47 | 7.44 | 0.06 | 0.81 | 80372.60 | 5974.83 | 2.73 |
| 2024-08-06 | 7.17 | 7.38 | 0.28 | 3.94 | 53727.00 | 3902.01 | 1.82 |
| 2024-08-05 | 7.24 | 7.10 | -0.19 | -2.61 | 56382.21 | 4098.51 | 1.91 |
| 2024-08-02 | 7.29 | 7.29 | -0.03 | -0.41 | 69192.60 | 5108.00 | 2.35 |
| 2024-08-01 | 7.22 | 7.32 | 0.04 | 0.55 | 52837.00 | 3882.13 | 1.79 |
| 2024-07-31 | 7.00 | 7.28 | 0.28 | 4.00 | 58187.00 | 4168.33 | 1.97 |
| 2024-07-30 | 6.86 | 7.00 | 0.14 | 2.04 | 57074.00 | 3991.30 | 1.94 |
| 2024-07-29 | 6.88 | 6.86 | -0.02 | -0.29 | 24584.47 | 1680.76 | 0.83 |
| 2024-07-26 | 6.82 | 6.88 | 0.05 | 0.73 | 27334.00 | 1877.45 | 0.93 |
| 2024-07-25 | 6.82 | 6.83 | -0.06 | -0.87 | 38834.57 | 2656.99 | 1.32 |
| 2024-07-24 | 6.93 | 6.89 | -0.03 | -0.43 | 35915.00 | 2475.84 | 1.22 |
| 2024-07-23 | 7.14 | 6.92 | -0.20 | -2.81 | 44619.00 | 3143.54 | 1.51 |
| 2024-07-22 | 7.15 | 7.12 | -0.01 | -0.14 | 43760.00 | 3100.50 | 1.48 |
| 2024-07-19 | 7.08 | 7.13 | 0.00 | 0.00 | 40965.30 | 2914.01 | 1.39 |
| 2024-07-18 | 7.06 | 7.13 | 0.03 | 0.42 | 50931.00 | 3579.61 | 1.73 |
| 2024-07-17 | 7.20 | 7.10 | -0.13 | -1.80 | 66025.00 | 4761.50 | 2.24 |
| 2024-07-16 | 7.20 | 7.23 | 0.04 | 0.56 | 111281.00 | 7884.09 | 3.77 |
| 2024-07-15 | 7.65 | 7.19 | -0.62 | -7.94 | 117775.90 | 8569.39 | 3.99 |
| 2024-07-12 | 7.84 | 7.81 | -0.03 | -0.38 | 74227.00 | 5897.27 | 2.52 |
| 2024-07-11 | 7.80 | 7.84 | 0.19 | 2.48 | 87385.00 | 6833.36 | 2.96 |
| 2024-07-10 | 7.61 | 7.65 | -0.02 | -0.26 | 79914.30 | 6172.64 | 2.71 |
| 2024-07-09 | 7.70 | 7.67 | -0.05 | -0.65 | 94746.00 | 7153.30 | 3.21 |
| 2024-07-08 | 8.34 | 7.72 | -0.52 | -6.31 | 92901.00 | 7340.60 | 3.15 |
| 2024-07-05 | 8.28 | 8.24 | -0.03 | -0.36 | 63358.00 | 5180.39 | 2.15 |
| 2024-07-04 | 8.49 | 8.27 | -0.38 | -4.39 | 98278.66 | 8253.13 | 3.33 |
| 2024-07-03 | 8.55 | 8.65 | 0.04 | 0.47 | 143276.00 | 12462.93 | 4.86 |
| 2024-07-02 | 8.25 | 8.61 | 0.31 | 3.74 | 137844.00 | 11763.44 | 4.68 |
| 2024-07-01 | 8.09 | 8.30 | 0.22 | 2.72 | 113193.66 | 9324.96 | 3.84 |
| 2024-06-28 | 7.89 | 8.08 | 0.18 | 2.28 | 124457.66 | 10163.85 | 4.22 |
| 2024-06-27 | 8.17 | 7.90 | -0.37 | -4.47 | 89284.00 | 7206.06 | 3.03 |
| 2024-06-26 | 8.10 | 8.27 | 0.11 | 1.35 | 112867.90 | 9045.46 | 3.83 |
| 2024-06-25 | 8.07 | 8.16 | 0.10 | 1.24 | 97696.87 | 7938.25 | 3.31 |
| 2024-06-24 | 8.46 | 8.06 | -0.53 | -6.17 | 135990.10 | 11174.32 | 4.61 |
| 2024-06-21 | 9.08 | 8.59 | -0.70 | -7.54 | 147062.80 | 12872.31 | 4.99 |
| 2024-06-20 | 9.10 | 9.29 | 0.10 | 1.09 | 153452.37 | 14314.28 | 5.20 |
| 2024-06-19 | 9.55 | 9.19 | -0.50 | -5.16 | 183273.40 | 16962.17 | 6.22 |
| 2024-06-18 | 9.78 | 9.69 | -0.28 | -2.81 | 195557.30 | 18871.95 | 6.63 |
| 2024-06-17 | 9.40 | 9.97 | 0.47 | 4.95 | 285729.07 | 27784.18 | 9.69 |
| 2024-06-14 | 9.54 | 9.50 | -0.23 | -2.36 | 276363.90 | 26105.73 | 9.37 |
| 2024-06-13 | 10.33 | 9.73 | -0.72 | -6.89 | 464182.92 | 47953.18 | 15.74 |
| 2024-06-12 | 9.42 | 10.45 | 0.95 | 10.00 | 347438.13 | 34067.88 | 11.78 |
| 2024-06-11 | 8.55 | 9.50 | 0.86 | 9.95 | 295856.03 | 27051.59 | 10.03 |
| 2024-06-07 | 8.55 | 8.64 | 0.20 | 2.37 | 222534.66 | 19568.94 | 7.55 |
| 2024-06-06 | 8.71 | 8.44 | -0.71 | -7.76 | 228266.50 | 19426.77 | 7.74 |
| 2024-06-05 | 8.98 | 9.15 | 0.36 | 4.10 | 365414.15 | 32936.14 | 12.39 |
| 2024-06-04 | 8.15 | 8.79 | 0.80 | 10.01 | 194077.91 | 16791.60 | 6.58 |
| 2024-06-03 | 8.30 | 7.99 | -0.33 | -3.97 | 107538.00 | 8631.97 | 3.65 |
| 2024-05-31 | 8.42 | 8.32 | -0.17 | -2.00 | 144206.20 | 11995.10 | 4.89 |
| 2024-05-30 | 8.36 | 8.49 | 0.13 | 1.56 | 243514.12 | 20632.10 | 8.26 |
| 2024-05-29 | 7.61 | 8.36 | 0.76 | 10.00 | 176059.12 | 14172.07 | 5.97 |
| 2024-05-28 | 7.82 | 7.60 | -0.32 | -4.04 | 103609.71 | 7861.71 | 3.51 |
| 2024-05-27 | 7.90 | 7.92 | 0.05 | 0.64 | 108922.21 | 8590.75 | 3.69 |
| 2024-05-24 | 8.18 | 7.87 | -0.72 | -8.38 | 192887.30 | 15608.78 | 6.54 |
| 2024-05-23 | 8.43 | 8.59 | 0.17 | 2.02 | 341268.70 | 28725.51 | 11.57 |
| 2024-05-22 | 8.42 | 8.42 | 0.77 | 10.07 | 159635.15 | 13435.97 | 5.41 |
| 2024-05-21 | 7.66 | 7.65 | -0.01 | -0.13 | 66572.70 | 5070.51 | 2.26 |
| 2024-05-20 | 7.57 | 7.66 | 0.09 | 1.19 | 83425.70 | 6338.12 | 2.83 |
| 2024-05-17 | 7.71 | 7.57 | -0.16 | -2.07 | 99703.00 | 7521.78 | 3.38 |
| 2024-05-16 | 7.61 | 7.73 | 0.10 | 1.31 | 104492.00 | 8035.18 | 3.54 |
| 2024-05-15 | 7.90 | 7.63 | -0.48 | -5.92 | 143051.40 | 11014.37 | 4.85 |
日K线
周K线
月K线
