海欣股份(600851)股票信息
| 股票代码 | 600851 |
| 股票名称 | 海欣股份 |
| 最新价/元 | 5.63 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -4.25 |
| 买入/元 | 5.62 |
| 卖出/元 | 5.63 |
| 昨收/元 | 5.88 |
| 今开/元 | 5.82 |
| 最高/元 | 5.93 |
| 最低/元 | 5.53 |
| 成交量/手 | 96369.39 |
| 成交额/万 | 5502.06 |
| 股净值/元 | 40.92 |
| 市净率 | 1.75 |
| 总市值/万 | 679572.92 |
| 流通值/万 | 415610.04 |
| 换手率/% | 1.31 |
| 入市日期 | 1994-04-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
海欣股份(600851)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 | 5.82 | 5.63 | -0.25 | -4.25 | 96369.39 | 5502.06 | 1.31 |
| 2024-10-10 | 6.07 | 5.88 | -0.19 | -3.13 | 145483.52 | 8710.59 | 1.97 |
| 2024-10-09 | 6.42 | 6.07 | -0.67 | -9.94 | 208352.82 | 13074.24 | 2.82 |
| 2024-10-08 | 6.74 | 6.74 | 0.61 | 9.95 | 359313.26 | 23690.57 | 4.87 |
| 2024-09-30 | 5.83 | 6.13 | 0.56 | 10.05 | 311619.11 | 18738.56 | 4.22 |
| 2024-09-27 | 5.41 | 5.57 | 0.26 | 4.90 | 128683.00 | 7078.73 | 1.74 |
| 2024-09-26 | 5.07 | 5.31 | 0.21 | 4.12 | 105123.91 | 5443.27 | 1.42 |
| 2024-09-25 | 5.11 | 5.10 | 0.06 | 1.19 | 131711.91 | 6763.32 | 1.78 |
| 2024-09-24 | 4.82 | 5.04 | 0.23 | 4.78 | 114746.01 | 5734.59 | 1.55 |
| 2024-09-23 | 4.81 | 4.81 | 0.01 | 0.21 | 27827.02 | 1339.68 | 0.38 |
| 2024-09-20 | 4.85 | 4.80 | -0.05 | -1.03 | 36352.00 | 1750.00 | 0.49 |
| 2024-09-19 | 4.73 | 4.85 | 0.13 | 2.75 | 66318.00 | 3212.37 | 0.90 |
| 2024-09-18 | 4.81 | 4.72 | -0.11 | -2.28 | 81768.59 | 3819.62 | 1.11 |
| 2024-09-13 | 4.79 | 4.83 | 0.02 | 0.42 | 107144.00 | 5251.21 | 1.45 |
| 2024-09-12 | 4.79 | 4.81 | 0.02 | 0.42 | 60609.00 | 2935.32 | 0.82 |
| 2024-09-11 | 4.81 | 4.79 | -0.07 | -1.44 | 77941.18 | 3741.65 | 1.06 |
| 2024-09-10 | 4.90 | 4.86 | -0.09 | -1.82 | 107055.68 | 5147.95 | 1.45 |
| 2024-09-09 | 4.78 | 4.95 | 0.19 | 3.99 | 136217.01 | 6736.09 | 1.85 |
| 2024-09-06 | 4.81 | 4.76 | -0.05 | -1.04 | 32622.01 | 1560.50 | 0.44 |
| 2024-09-05 | 4.74 | 4.81 | 0.07 | 1.48 | 26804.01 | 1284.47 | 0.36 |
| 2024-09-04 | 4.73 | 4.74 | -0.05 | -1.04 | 32274.00 | 1537.59 | 0.44 |
| 2024-09-03 | 4.82 | 4.79 | -0.05 | -1.03 | 36744.74 | 1771.18 | 0.50 |
| 2024-09-02 | 4.87 | 4.84 | -0.03 | -0.62 | 56743.00 | 2773.88 | 0.77 |
| 2024-08-30 | 4.82 | 4.87 | 0.05 | 1.04 | 51099.00 | 2486.04 | 0.69 |
| 2024-08-29 | 4.78 | 4.82 | 0.04 | 0.84 | 36436.00 | 1751.82 | 0.49 |
| 2024-08-28 | 4.74 | 4.78 | 0.02 | 0.42 | 40697.00 | 1942.98 | 0.55 |
| 2024-08-27 | 4.75 | 4.76 | 0.00 | 0.00 | 39815.01 | 1902.92 | 0.54 |
| 2024-08-26 | 4.77 | 4.76 | -0.01 | -0.21 | 38172.00 | 1819.64 | 0.52 |
| 2024-08-23 | 4.81 | 4.77 | -0.04 | -0.83 | 45044.00 | 2136.33 | 0.61 |
| 2024-08-22 | 4.89 | 4.81 | -0.07 | -1.43 | 39022.00 | 1889.38 | 0.53 |
| 2024-08-21 | 4.96 | 4.88 | -0.09 | -1.81 | 42539.00 | 2083.40 | 0.58 |
| 2024-08-20 | 5.10 | 4.97 | -0.13 | -2.55 | 58190.75 | 2902.79 | 0.79 |
| 2024-08-19 | 5.09 | 5.10 | -0.01 | -0.20 | 55676.00 | 2840.84 | 0.75 |
| 2024-08-16 | 5.20 | 5.11 | -0.07 | -1.35 | 74561.00 | 3831.98 | 1.01 |
| 2024-08-15 | 5.18 | 5.18 | 0.00 | 0.00 | 79130.00 | 4102.40 | 1.07 |
| 2024-08-14 | 5.20 | 5.18 | -0.03 | -0.58 | 71879.19 | 3711.12 | 0.97 |
| 2024-08-13 | 5.28 | 5.21 | -0.16 | -2.98 | 148771.67 | 7738.80 | 2.02 |
| 2024-08-12 | 5.43 | 5.37 | 0.01 | 0.19 | 162394.05 | 8765.47 | 2.20 |
| 2024-08-09 | 5.60 | 5.36 | -0.24 | -4.29 | 217173.41 | 11773.32 | 2.94 |
| 2024-08-08 | 5.54 | 5.60 | -0.12 | -2.10 | 305482.11 | 17493.81 | 4.14 |
| 2024-08-07 | 5.63 | 5.72 | 0.25 | 4.57 | 396170.97 | 22875.66 | 5.37 |
| 2024-08-06 | 5.05 | 5.47 | 0.50 | 10.06 | 225363.82 | 11907.56 | 3.05 |
| 2024-08-05 | 5.20 | 4.97 | -0.49 | -8.97 | 171037.96 | 8775.34 | 2.32 |
| 2024-08-02 | 5.40 | 5.46 | 0.14 | 2.63 | 248580.27 | 13678.59 | 3.37 |
| 2024-08-01 | 4.82 | 5.32 | 0.48 | 9.92 | 78141.46 | 3901.25 | 1.06 |
| 2024-07-31 | 4.73 | 4.84 | 0.16 | 3.42 | 43973.09 | 2102.20 | 0.60 |
| 2024-07-30 | 4.65 | 4.74 | 0.06 | 1.28 | 33240.11 | 1570.48 | 0.45 |
| 2024-07-29 | 4.67 | 4.68 | 0.05 | 1.08 | 25253.02 | 1178.29 | 0.34 |
| 2024-07-26 | 4.58 | 4.63 | 0.05 | 1.09 | 24705.00 | 1146.69 | 0.33 |
| 2024-07-25 | 4.52 | 4.58 | 0.06 | 1.33 | 25710.00 | 1177.40 | 0.35 |
| 2024-07-24 | 4.61 | 4.52 | -0.09 | -1.95 | 20387.02 | 928.55 | 0.28 |
| 2024-07-23 | 4.68 | 4.61 | -0.07 | -1.50 | 23167.00 | 1078.09 | 0.31 |
| 2024-07-22 | 4.64 | 4.68 | 0.02 | 0.43 | 23296.10 | 1088.62 | 0.32 |
| 2024-07-19 | 4.61 | 4.66 | 0.05 | 1.09 | 31137.01 | 1446.83 | 0.42 |
| 2024-07-18 | 4.57 | 4.61 | 0.01 | 0.22 | 27231.00 | 1242.76 | 0.37 |
| 2024-07-17 | 4.55 | 4.60 | 0.07 | 1.55 | 29569.76 | 1353.84 | 0.40 |
| 2024-07-16 | 4.57 | 4.53 | -0.03 | -0.66 | 21269.88 | 964.75 | 0.29 |
| 2024-07-15 | 4.62 | 4.56 | -0.14 | -2.98 | 27825.00 | 1276.86 | 0.38 |
| 2024-07-12 | 4.65 | 4.70 | 0.06 | 1.29 | 29408.00 | 1384.84 | 0.40 |
| 2024-07-11 | 4.51 | 4.64 | 0.16 | 3.57 | 27986.36 | 1284.72 | 0.38 |
| 2024-07-10 | 4.48 | 4.48 | -0.01 | -0.22 | 21358.00 | 959.30 | 0.29 |
| 2024-07-09 | 4.43 | 4.49 | 0.02 | 0.45 | 32355.01 | 1440.15 | 0.44 |
| 2024-07-08 | 4.68 | 4.47 | -0.23 | -4.89 | 38252.34 | 1731.40 | 0.52 |
| 2024-07-05 | 4.50 | 4.70 | 0.17 | 3.75 | 31326.67 | 1446.47 | 0.42 |
| 2024-07-04 | 4.72 | 4.53 | -0.16 | -3.41 | 29654.00 | 1359.61 | 0.40 |
| 2024-07-03 | 4.74 | 4.69 | -0.05 | -1.06 | 26195.00 | 1238.26 | 0.35 |
| 2024-07-02 | 4.64 | 4.74 | 0.10 | 2.16 | 37546.11 | 1774.76 | 0.51 |
| 2024-07-01 | 4.57 | 4.64 | 0.07 | 1.53 | 24521.01 | 1125.38 | 0.33 |
| 2024-06-28 | 4.58 | 4.57 | -0.02 | -0.44 | 24878.50 | 1148.16 | 0.34 |
| 2024-06-27 | 4.71 | 4.59 | -0.13 | -2.75 | 25851.00 | 1201.03 | 0.35 |
| 2024-06-26 | 4.56 | 4.72 | 0.12 | 2.61 | 30378.52 | 1410.45 | 0.41 |
| 2024-06-25 | 4.57 | 4.60 | 0.03 | 0.66 | 30572.31 | 1405.39 | 0.41 |
| 2024-06-24 | 4.84 | 4.57 | -0.31 | -6.35 | 55952.00 | 2596.18 | 0.76 |
| 2024-06-21 | 4.61 | 4.88 | 0.22 | 4.72 | 61263.00 | 2955.62 | 0.83 |
| 2024-06-20 | 4.75 | 4.66 | -0.12 | -2.51 | 51271.11 | 2426.33 | 0.69 |
| 2024-06-19 | 4.93 | 4.78 | -0.16 | -3.24 | 37887.99 | 1840.64 | 0.51 |
| 2024-06-18 | 4.99 | 4.94 | -0.05 | -1.00 | 27386.00 | 1362.24 | 0.37 |
| 2024-06-17 | 5.07 | 4.99 | -0.08 | -1.58 | 20944.00 | 1051.25 | 0.28 |
| 2024-06-14 | 5.13 | 5.07 | -0.04 | -0.78 | 21566.00 | 1092.45 | 0.29 |
| 2024-06-13 | 5.16 | 5.11 | -0.08 | -1.54 | 26303.26 | 1350.10 | 0.36 |
| 2024-06-12 | 5.06 | 5.19 | 0.11 | 2.17 | 26042.10 | 1335.31 | 0.35 |
| 2024-06-11 | 5.23 | 5.08 | -0.08 | -1.55 | 24850.50 | 1263.87 | 0.34 |
| 2024-06-07 | 4.95 | 5.16 | 0.23 | 4.67 | 33911.00 | 1729.08 | 0.46 |
| 2024-06-06 | 5.18 | 4.93 | -0.24 | -4.64 | 49421.21 | 2463.91 | 0.67 |
| 2024-06-05 | 5.19 | 5.17 | -0.04 | -0.77 | 23556.00 | 1219.47 | 0.32 |
| 2024-06-04 | 5.25 | 5.21 | -0.05 | -0.95 | 30643.00 | 1587.64 | 0.42 |
| 2024-06-03 | 5.38 | 5.26 | -0.14 | -2.59 | 33261.00 | 1756.27 | 0.45 |
| 2024-05-31 | 5.42 | 5.40 | 0.01 | 0.19 | 17672.11 | 955.78 | 0.24 |
| 2024-05-30 | 5.48 | 5.39 | -0.07 | -1.28 | 23244.22 | 1258.82 | 0.31 |
| 2024-05-29 | 5.50 | 5.46 | -0.04 | -0.73 | 21025.30 | 1152.59 | 0.28 |
| 2024-05-28 | 5.60 | 5.50 | -0.09 | -1.61 | 25339.20 | 1400.13 | 0.34 |
| 2024-05-27 | 5.58 | 5.59 | -0.03 | -0.53 | 33591.00 | 1861.81 | 0.46 |
| 2024-05-24 | 5.62 | 5.62 | 0.00 | 0.00 | 22001.00 | 1239.92 | 0.30 |
| 2024-05-23 | 5.79 | 5.62 | -0.14 | -2.43 | 29977.00 | 1695.06 | 0.41 |
| 2024-05-22 | 5.77 | 5.76 | -0.01 | -0.17 | 25042.00 | 1442.31 | 0.34 |
| 2024-05-21 | 5.78 | 5.77 | -0.04 | -0.69 | 29584.00 | 1704.26 | 0.40 |
| 2024-05-20 | 5.82 | 5.81 | 0.01 | 0.17 | 35185.01 | 2037.43 | 0.48 |
| 2024-05-17 | 5.80 | 5.80 | -0.01 | -0.17 | 25324.00 | 1466.13 | 0.34 |
| 2024-05-16 | 5.90 | 5.81 | 0.00 | 0.00 | 28307.50 | 1647.03 | 0.38 |
| 2024-05-15 | 5.90 | 5.81 | -0.07 | -1.19 | 24943.00 | 1453.67 | 0.34 |
日K线
周K线
月K线
