杭州解百(600814)股票信息
| 股票代码 | 600814 |
| 股票名称 | 杭州解百 |
| 最新价/元 | 6.69 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.06 |
| 买入/元 | 6.69 |
| 卖出/元 | 6.70 |
| 昨收/元 | 6.62 |
| 今开/元 | 6.96 |
| 最高/元 | 7.23 |
| 最低/元 | 6.58 |
| 成交量/手 | 399746.47 |
| 成交额/万 | 27672.83 |
| 股净值/元 | 18.58 |
| 市净率 | 1.38 |
| 总市值/万 | 491785.65 |
| 流通值/万 | 483993.99 |
| 换手率/% | 5.53 |
| 入市日期 | 1994-01-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
杭州解百(600814)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 | 6.96 | 6.69 | 0.07 | 1.06 | 399746.47 | 27672.83 | 5.53 |
| 2024-10-10 | 6.42 | 6.62 | 0.19 | 2.96 | 125540.50 | 8232.59 | 1.74 |
| 2024-10-09 | 6.94 | 6.43 | -0.71 | -9.94 | 166213.02 | 11010.75 | 2.30 |
| 2024-10-08 | 7.56 | 7.14 | 0.19 | 2.73 | 268332.01 | 19323.14 | 3.71 |
| 2024-09-30 | 6.69 | 6.95 | 0.49 | 7.59 | 235424.77 | 15902.98 | 3.25 |
| 2024-09-27 | 6.49 | 6.46 | 0.13 | 2.05 | 95728.00 | 6154.75 | 1.32 |
| 2024-09-26 | 6.07 | 6.33 | 0.26 | 4.28 | 86753.06 | 5404.94 | 1.20 |
| 2024-09-25 | 6.08 | 6.07 | 0.05 | 0.83 | 80085.88 | 4908.60 | 1.11 |
| 2024-09-24 | 5.87 | 6.02 | 0.16 | 2.73 | 60497.90 | 3612.14 | 0.84 |
| 2024-09-23 | 5.88 | 5.86 | -0.01 | -0.17 | 26757.32 | 1567.43 | 0.37 |
| 2024-09-20 | 5.82 | 5.87 | 0.01 | 0.17 | 33473.59 | 1961.09 | 0.46 |
| 2024-09-19 | 5.71 | 5.86 | 0.18 | 3.17 | 54887.34 | 3203.38 | 0.76 |
| 2024-09-18 | 5.70 | 5.68 | -0.02 | -0.35 | 23692.00 | 1338.99 | 0.33 |
| 2024-09-13 | 5.70 | 5.70 | 0.01 | 0.18 | 27276.10 | 1557.56 | 0.38 |
| 2024-09-12 | 5.71 | 5.69 | -0.02 | -0.35 | 24545.35 | 1399.69 | 0.34 |
| 2024-09-11 | 5.85 | 5.71 | -0.17 | -2.89 | 37301.22 | 2146.15 | 0.52 |
| 2024-09-10 | 5.90 | 5.88 | -0.02 | -0.34 | 49697.71 | 2914.88 | 0.69 |
| 2024-09-09 | 5.83 | 5.90 | 0.07 | 1.20 | 58656.83 | 3450.76 | 0.81 |
| 2024-09-06 | 5.76 | 5.83 | 0.07 | 1.22 | 50530.00 | 2948.62 | 0.70 |
| 2024-09-05 | 5.67 | 5.76 | 0.09 | 1.59 | 32348.26 | 1855.43 | 0.45 |
| 2024-09-04 | 5.70 | 5.67 | -0.04 | -0.70 | 21638.00 | 1230.24 | 0.30 |
| 2024-09-03 | 5.68 | 5.71 | 0.03 | 0.53 | 24910.88 | 1413.89 | 0.34 |
| 2024-09-02 | 5.75 | 5.68 | -0.07 | -1.22 | 35321.93 | 2021.62 | 0.49 |
| 2024-08-30 | 5.66 | 5.75 | 0.12 | 2.13 | 57450.90 | 3303.84 | 0.79 |
| 2024-08-29 | 5.55 | 5.63 | -0.06 | -1.05 | 37649.92 | 2113.26 | 0.52 |
| 2024-08-28 | 5.78 | 5.69 | 0.04 | 0.71 | 50823.00 | 2910.62 | 0.70 |
| 2024-08-27 | 5.69 | 5.65 | -0.06 | -1.05 | 20083.00 | 1136.75 | 0.28 |
| 2024-08-26 | 5.60 | 5.71 | 0.10 | 1.78 | 26663.04 | 1513.38 | 0.37 |
| 2024-08-23 | 5.70 | 5.61 | -0.07 | -1.23 | 40792.06 | 2287.94 | 0.56 |
| 2024-08-22 | 5.80 | 5.68 | -0.11 | -1.90 | 43456.00 | 2498.63 | 0.60 |
| 2024-08-21 | 5.84 | 5.79 | -0.05 | -0.86 | 17691.00 | 1027.49 | 0.24 |
| 2024-08-20 | 5.89 | 5.84 | -0.05 | -0.85 | 28540.00 | 1673.06 | 0.39 |
| 2024-08-19 | 5.89 | 5.89 | 0.02 | 0.34 | 24644.00 | 1451.10 | 0.34 |
| 2024-08-16 | 5.96 | 5.87 | -0.07 | -1.18 | 32345.59 | 1914.00 | 0.45 |
| 2024-08-15 | 5.95 | 5.94 | -0.01 | -0.17 | 34251.00 | 2038.95 | 0.47 |
| 2024-08-14 | 6.02 | 5.95 | -0.06 | -1.00 | 19939.00 | 1193.97 | 0.28 |
| 2024-08-13 | 6.02 | 6.01 | 0.01 | 0.17 | 25290.00 | 1517.25 | 0.35 |
| 2024-08-12 | 6.10 | 6.00 | -0.12 | -1.96 | 41600.11 | 2512.04 | 0.58 |
| 2024-08-09 | 6.22 | 6.12 | -0.10 | -1.61 | 53188.45 | 3277.20 | 0.74 |
| 2024-08-08 | 6.11 | 6.22 | 0.01 | 0.16 | 93689.94 | 5808.21 | 1.30 |
| 2024-08-07 | 6.25 | 6.21 | 0.04 | 0.65 | 114877.30 | 7145.84 | 1.59 |
| 2024-08-06 | 6.07 | 6.17 | 0.16 | 2.66 | 80987.00 | 4958.81 | 1.12 |
| 2024-08-05 | 6.00 | 6.01 | 0.01 | 0.17 | 64640.41 | 3914.14 | 0.89 |
| 2024-08-02 | 5.96 | 6.00 | -0.02 | -0.33 | 32634.00 | 1963.99 | 0.45 |
| 2024-08-01 | 6.07 | 6.02 | -0.07 | -1.15 | 60281.00 | 3636.11 | 0.83 |
| 2024-07-31 | 5.94 | 6.09 | 0.14 | 2.35 | 61412.57 | 3707.96 | 0.85 |
| 2024-07-30 | 5.89 | 5.95 | 0.07 | 1.19 | 53571.00 | 3182.83 | 0.74 |
| 2024-07-29 | 5.86 | 5.88 | 0.03 | 0.51 | 26699.78 | 1567.87 | 0.37 |
| 2024-07-26 | 5.80 | 5.85 | 0.07 | 1.21 | 24839.70 | 1450.10 | 0.34 |
| 2024-07-25 | 5.75 | 5.78 | 0.01 | 0.17 | 25180.47 | 1456.03 | 0.35 |
| 2024-07-24 | 5.82 | 5.77 | -0.04 | -0.69 | 37102.00 | 2149.82 | 0.51 |
| 2024-07-23 | 5.84 | 5.81 | -0.05 | -0.85 | 27466.00 | 1611.19 | 0.38 |
| 2024-07-22 | 5.89 | 5.86 | -0.02 | -0.34 | 27083.00 | 1585.13 | 0.37 |
| 2024-07-19 | 5.96 | 5.88 | -0.08 | -1.34 | 33898.86 | 1995.32 | 0.47 |
| 2024-07-18 | 5.94 | 5.96 | 0.02 | 0.34 | 38430.00 | 2273.65 | 0.53 |
| 2024-07-17 | 5.91 | 5.94 | 0.04 | 0.68 | 35503.96 | 2111.78 | 0.49 |
| 2024-07-16 | 5.92 | 5.90 | -0.02 | -0.34 | 32647.00 | 1921.20 | 0.45 |
| 2024-07-15 | 6.05 | 5.92 | -0.13 | -2.15 | 30223.00 | 1792.04 | 0.42 |
| 2024-07-12 | 5.95 | 6.05 | 0.11 | 1.85 | 51171.08 | 3089.34 | 0.71 |
| 2024-07-11 | 5.80 | 5.94 | 0.20 | 3.48 | 52919.03 | 3126.78 | 0.73 |
| 2024-07-10 | 5.83 | 5.74 | -0.10 | -1.71 | 32882.00 | 1896.08 | 0.45 |
| 2024-07-09 | 5.81 | 5.84 | 0.01 | 0.17 | 48587.53 | 2814.74 | 0.67 |
| 2024-07-08 | 5.98 | 5.83 | -0.17 | -2.83 | 41888.00 | 2456.63 | 0.58 |
| 2024-07-05 | 5.93 | 6.00 | 0.05 | 0.84 | 51534.96 | 3086.48 | 0.71 |
| 2024-07-04 | 6.29 | 5.95 | -0.28 | -4.49 | 92903.24 | 5629.48 | 1.28 |
| 2024-07-03 | 6.04 | 6.23 | 0.20 | 3.32 | 139564.59 | 8722.26 | 1.93 |
| 2024-07-02 | 5.97 | 6.03 | 0.06 | 1.01 | 29153.00 | 1757.36 | 0.40 |
| 2024-07-01 | 5.90 | 5.97 | 0.07 | 1.19 | 31390.98 | 1869.50 | 0.43 |
| 2024-06-28 | 5.86 | 5.90 | 0.05 | 0.86 | 36900.00 | 2185.87 | 0.51 |
| 2024-06-27 | 5.95 | 5.85 | -0.10 | -1.68 | 28523.08 | 1678.35 | 0.39 |
| 2024-06-26 | 5.90 | 5.95 | 0.03 | 0.51 | 31916.56 | 1882.70 | 0.44 |
| 2024-06-25 | 5.74 | 5.92 | 0.17 | 2.96 | 42663.70 | 2499.40 | 0.59 |
| 2024-06-24 | 5.91 | 5.75 | -0.21 | -3.52 | 48331.00 | 2809.41 | 0.67 |
| 2024-06-21 | 5.89 | 5.96 | 0.04 | 0.68 | 31441.00 | 1875.87 | 0.43 |
| 2024-06-20 | 6.05 | 5.92 | -0.18 | -2.95 | 45815.90 | 2740.38 | 0.63 |
| 2024-06-19 | 6.09 | 6.10 | 0.01 | 0.16 | 29828.17 | 1822.73 | 0.41 |
| 2024-06-18 | 6.07 | 6.09 | 0.05 | 0.83 | 37714.58 | 2295.67 | 0.52 |
| 2024-06-17 | 6.31 | 6.18 | -0.14 | -2.22 | 54750.00 | 3402.62 | 0.76 |
| 2024-06-14 | 6.43 | 6.32 | -0.11 | -1.71 | 51868.00 | 3284.44 | 0.72 |
| 2024-06-13 | 6.49 | 6.43 | -0.03 | -0.46 | 36393.00 | 2339.51 | 0.50 |
| 2024-06-12 | 6.43 | 6.46 | 0.01 | 0.16 | 29032.00 | 1878.41 | 0.40 |
| 2024-06-11 | 6.48 | 6.45 | -0.01 | -0.16 | 29360.00 | 1888.97 | 0.41 |
| 2024-06-07 | 6.38 | 6.46 | 0.13 | 2.05 | 49609.36 | 3187.05 | 0.69 |
| 2024-06-06 | 6.56 | 6.33 | -0.23 | -3.51 | 86493.22 | 5507.82 | 1.20 |
| 2024-06-05 | 6.65 | 6.56 | -0.12 | -1.80 | 45795.53 | 3048.63 | 0.63 |
| 2024-06-04 | 6.62 | 6.68 | 0.06 | 0.91 | 43842.61 | 2913.23 | 0.61 |
| 2024-06-03 | 6.70 | 6.62 | -0.08 | -1.19 | 54251.00 | 3600.06 | 0.75 |
| 2024-05-31 | 6.75 | 6.70 | -0.02 | -0.30 | 53960.00 | 3613.07 | 0.75 |
| 2024-05-30 | 6.90 | 6.72 | -0.17 | -2.47 | 73492.38 | 4977.68 | 1.02 |
| 2024-05-29 | 6.96 | 6.89 | -0.11 | -1.57 | 78868.62 | 5454.89 | 1.09 |
| 2024-05-28 | 6.99 | 7.00 | -0.04 | -0.57 | 91254.08 | 6399.54 | 1.26 |
| 2024-05-27 | 6.76 | 7.04 | 0.23 | 3.38 | 185514.79 | 12800.31 | 2.56 |
| 2024-05-24 | 6.77 | 6.81 | 0.07 | 1.04 | 126863.45 | 8671.72 | 1.75 |
| 2024-05-23 | 6.80 | 6.74 | -0.12 | -1.75 | 126677.36 | 8532.91 | 1.75 |
| 2024-05-22 | 6.95 | 6.86 | -0.03 | -0.44 | 127857.58 | 8810.57 | 1.77 |
| 2024-05-21 | 6.90 | 6.89 | 0.00 | 0.00 | 197013.82 | 13650.63 | 2.72 |
| 2024-05-20 | 7.05 | 6.89 | -0.13 | -1.85 | 298755.53 | 20785.39 | 4.13 |
| 2024-05-17 | 6.86 | 7.02 | 0.14 | 2.04 | 425495.66 | 30535.42 | 5.88 |
| 2024-05-16 | 6.81 | 6.88 | 0.07 | 1.03 | 86023.42 | 5935.40 | 1.19 |
| 2024-05-15 | 6.80 | 6.81 | 0.02 | 0.30 | 65355.04 | 4451.44 | 0.90 |
日K线
周K线
月K线
