哈投股份(600864)股票信息
| 股票代码 | 600864 |
| 股票名称 | 哈投股份 |
| 最新价/元 | 5.90 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -3.12 |
| 买入/元 | 5.89 |
| 卖出/元 | 5.90 |
| 昨收/元 | 6.09 |
| 今开/元 | 6.00 |
| 最高/元 | 6.15 |
| 最低/元 | 5.80 |
| 成交量/手 | 648566.94 |
| 成交额/万 | 38838.59 |
| 股净值/元 | 59.00 |
| 市净率 | 0.98 |
| 总市值/万 | 1227536.61 |
| 流通值/万 | 1227536.61 |
| 换手率/% | 3.12 |
| 入市日期 | 1994-08-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
哈投股份(600864)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 | 6.00 | 5.90 | -0.19 | -3.12 | 648566.94 | 38838.59 | 3.12 |
| 2024-10-10 | 6.54 | 6.09 | -0.32 | -4.99 | 1008486.53 | 62135.38 | 4.85 |
| 2024-10-09 | 6.82 | 6.41 | -0.71 | -9.97 | 1384347.04 | 92270.80 | 6.65 |
| 2024-10-08 | 7.12 | 7.12 | 0.65 | 10.05 | 1429625.78 | 100804.46 | 6.87 |
| 2024-09-30 | 6.37 | 6.47 | 0.59 | 10.03 | 1557225.61 | 99288.21 | 7.48 |
| 2024-09-27 | 5.75 | 5.88 | 0.38 | 6.91 | 745410.36 | 42373.78 | 3.58 |
| 2024-09-26 | 5.15 | 5.50 | 0.33 | 6.38 | 838668.60 | 44570.69 | 4.03 |
| 2024-09-25 | 5.21 | 5.17 | 0.13 | 2.58 | 907513.54 | 47519.61 | 4.36 |
| 2024-09-24 | 4.84 | 5.04 | 0.25 | 5.22 | 535666.02 | 26548.69 | 2.57 |
| 2024-09-23 | 4.82 | 4.79 | -0.03 | -0.62 | 109535.00 | 5259.48 | 0.53 |
| 2024-09-20 | 4.80 | 4.82 | 0.01 | 0.21 | 129245.07 | 6196.43 | 0.62 |
| 2024-09-19 | 4.77 | 4.81 | 0.06 | 1.26 | 230096.20 | 11035.66 | 1.11 |
| 2024-09-18 | 4.70 | 4.75 | 0.03 | 0.64 | 132345.20 | 6230.29 | 0.64 |
| 2024-09-13 | 4.71 | 4.72 | 0.03 | 0.64 | 142011.68 | 6703.64 | 0.68 |
| 2024-09-12 | 4.70 | 4.69 | -0.01 | -0.21 | 125094.53 | 5887.97 | 0.60 |
| 2024-09-11 | 4.69 | 4.70 | 0.00 | 0.00 | 101169.00 | 4744.74 | 0.49 |
| 2024-09-10 | 4.75 | 4.70 | -0.03 | -0.63 | 144696.00 | 6753.19 | 0.70 |
| 2024-09-09 | 4.65 | 4.73 | 0.03 | 0.64 | 168609.47 | 7961.93 | 0.81 |
| 2024-09-06 | 4.82 | 4.70 | -0.01 | -0.21 | 277670.00 | 13261.05 | 1.33 |
| 2024-09-05 | 4.65 | 4.71 | 0.05 | 1.07 | 109947.59 | 5161.66 | 0.53 |
| 2024-09-04 | 4.64 | 4.66 | 0.00 | 0.00 | 99038.00 | 4620.97 | 0.48 |
| 2024-09-03 | 4.65 | 4.66 | 0.01 | 0.22 | 107274.06 | 4998.34 | 0.52 |
| 2024-09-02 | 4.77 | 4.65 | -0.14 | -2.92 | 184265.00 | 8672.09 | 0.89 |
| 2024-08-30 | 4.73 | 4.79 | 0.07 | 1.48 | 275137.00 | 13250.69 | 1.32 |
| 2024-08-29 | 4.68 | 4.72 | 0.02 | 0.43 | 128006.05 | 6048.76 | 0.62 |
| 2024-08-28 | 4.69 | 4.70 | 0.00 | 0.00 | 90164.34 | 4231.63 | 0.43 |
| 2024-08-27 | 4.76 | 4.70 | -0.06 | -1.26 | 97678.00 | 4584.80 | 0.47 |
| 2024-08-26 | 4.72 | 4.76 | 0.04 | 0.85 | 112034.04 | 5310.47 | 0.54 |
| 2024-08-23 | 4.70 | 4.72 | 0.02 | 0.43 | 136564.97 | 6438.74 | 0.66 |
| 2024-08-22 | 4.80 | 4.70 | -0.09 | -1.88 | 159559.00 | 7562.41 | 0.77 |
| 2024-08-21 | 4.78 | 4.79 | 0.00 | 0.00 | 129928.00 | 6215.34 | 0.62 |
| 2024-08-20 | 4.88 | 4.79 | -0.09 | -1.84 | 186906.00 | 8979.19 | 0.90 |
| 2024-08-19 | 4.94 | 4.88 | -0.06 | -1.22 | 200726.00 | 9840.45 | 0.96 |
| 2024-08-16 | 5.04 | 4.94 | -0.11 | -2.18 | 210291.26 | 10456.69 | 1.01 |
| 2024-08-15 | 4.96 | 5.05 | 0.07 | 1.41 | 217083.00 | 10948.95 | 1.04 |
| 2024-08-14 | 5.01 | 4.98 | -0.05 | -0.99 | 161244.01 | 8066.27 | 0.78 |
| 2024-08-13 | 4.96 | 5.03 | 0.05 | 1.00 | 167821.02 | 8369.02 | 0.81 |
| 2024-08-12 | 4.99 | 4.98 | -0.02 | -0.40 | 144228.80 | 7153.00 | 0.69 |
| 2024-08-09 | 5.07 | 5.00 | -0.03 | -0.60 | 190893.01 | 9639.26 | 0.92 |
| 2024-08-08 | 4.99 | 5.03 | 0.02 | 0.40 | 236744.16 | 11922.18 | 1.14 |
| 2024-08-07 | 5.04 | 5.01 | -0.04 | -0.79 | 167568.00 | 8405.22 | 0.81 |
| 2024-08-06 | 5.10 | 5.05 | 0.01 | 0.20 | 215252.00 | 10845.05 | 1.03 |
| 2024-08-05 | 5.08 | 5.04 | -0.06 | -1.18 | 282093.00 | 14386.43 | 1.36 |
| 2024-08-02 | 5.25 | 5.10 | -0.12 | -2.30 | 267393.16 | 13782.79 | 1.29 |
| 2024-08-01 | 5.21 | 5.22 | -0.06 | -1.14 | 449836.82 | 23499.35 | 2.16 |
| 2024-07-31 | 4.95 | 5.28 | 0.33 | 6.67 | 742659.47 | 38739.23 | 3.57 |
| 2024-07-30 | 4.84 | 4.95 | 0.09 | 1.85 | 202282.00 | 9953.61 | 0.97 |
| 2024-07-29 | 4.87 | 4.86 | -0.03 | -0.61 | 146420.02 | 7143.44 | 0.70 |
| 2024-07-26 | 4.80 | 4.89 | 0.07 | 1.45 | 246580.49 | 12066.14 | 1.19 |
| 2024-07-25 | 4.69 | 4.82 | 0.13 | 2.77 | 217835.38 | 10421.74 | 1.05 |
| 2024-07-24 | 4.75 | 4.69 | -0.08 | -1.68 | 181860.38 | 8601.17 | 0.87 |
| 2024-07-23 | 4.81 | 4.77 | -0.07 | -1.45 | 231738.00 | 11209.76 | 1.11 |
| 2024-07-22 | 4.89 | 4.84 | 0.00 | 0.00 | 210303.00 | 10192.83 | 1.01 |
| 2024-07-19 | 4.80 | 4.84 | 0.04 | 0.83 | 199570.01 | 9626.99 | 0.96 |
| 2024-07-18 | 4.78 | 4.80 | 0.00 | 0.00 | 165129.00 | 7843.86 | 0.79 |
| 2024-07-17 | 4.77 | 4.80 | 0.04 | 0.84 | 155265.00 | 7434.99 | 0.75 |
| 2024-07-16 | 4.74 | 4.76 | 0.01 | 0.21 | 119624.00 | 5707.54 | 0.57 |
| 2024-07-15 | 4.82 | 4.75 | -0.07 | -1.45 | 163806.73 | 7780.04 | 0.79 |
| 2024-07-12 | 4.80 | 4.82 | -0.01 | -0.21 | 151916.42 | 7292.84 | 0.73 |
| 2024-07-11 | 4.74 | 4.83 | 0.13 | 2.77 | 228789.42 | 10952.84 | 1.10 |
| 2024-07-10 | 4.78 | 4.70 | -0.11 | -2.29 | 211329.00 | 10043.04 | 1.02 |
| 2024-07-09 | 4.60 | 4.81 | 0.21 | 4.57 | 267325.01 | 12534.19 | 1.28 |
| 2024-07-08 | 4.73 | 4.60 | -0.17 | -3.56 | 195238.77 | 9058.94 | 0.94 |
| 2024-07-05 | 4.75 | 4.77 | 0.03 | 0.63 | 149024.00 | 7092.82 | 0.72 |
| 2024-07-04 | 4.84 | 4.74 | -0.09 | -1.86 | 148913.00 | 7119.09 | 0.72 |
| 2024-07-03 | 4.80 | 4.83 | 0.03 | 0.63 | 152746.00 | 7388.09 | 0.73 |
| 2024-07-02 | 4.79 | 4.80 | 0.01 | 0.21 | 158255.78 | 7607.90 | 0.76 |
| 2024-07-01 | 4.71 | 4.79 | 0.04 | 0.84 | 200753.31 | 9522.83 | 0.96 |
| 2024-06-28 | 4.73 | 4.75 | 0.02 | 0.42 | 266554.29 | 12727.34 | 1.28 |
| 2024-06-27 | 4.87 | 4.73 | -0.15 | -3.07 | 283737.00 | 13532.72 | 1.36 |
| 2024-06-26 | 4.62 | 4.88 | 0.26 | 5.63 | 339693.80 | 16307.01 | 1.63 |
| 2024-06-25 | 4.65 | 4.62 | -0.01 | -0.22 | 156263.00 | 7228.55 | 0.75 |
| 2024-06-24 | 4.75 | 4.63 | -0.16 | -3.34 | 194362.00 | 9122.72 | 0.93 |
| 2024-06-21 | 4.77 | 4.79 | 0.02 | 0.42 | 131902.59 | 6331.14 | 0.63 |
| 2024-06-20 | 4.88 | 4.77 | -0.13 | -2.65 | 169254.68 | 8153.47 | 0.81 |
| 2024-06-19 | 4.94 | 4.90 | -0.04 | -0.81 | 152582.00 | 7515.88 | 0.73 |
| 2024-06-18 | 4.86 | 4.94 | 0.08 | 1.65 | 180329.49 | 8877.97 | 0.87 |
| 2024-06-17 | 4.83 | 4.86 | -0.01 | -0.21 | 147563.01 | 7160.62 | 0.71 |
| 2024-06-14 | 4.78 | 4.87 | 0.09 | 1.88 | 249719.00 | 12077.81 | 1.20 |
| 2024-06-13 | 4.83 | 4.78 | -0.04 | -0.83 | 137697.00 | 6601.41 | 0.66 |
| 2024-06-12 | 4.83 | 4.82 | 0.00 | 0.00 | 136046.00 | 6561.34 | 0.65 |
| 2024-06-11 | 4.82 | 4.82 | -0.01 | -0.21 | 172408.81 | 8309.60 | 0.83 |
| 2024-06-07 | 4.81 | 4.83 | 0.02 | 0.42 | 254973.22 | 12219.93 | 1.23 |
| 2024-06-06 | 4.93 | 4.81 | -0.13 | -2.63 | 249283.87 | 12076.09 | 1.20 |
| 2024-06-05 | 5.00 | 4.94 | -0.08 | -1.59 | 170022.00 | 8471.52 | 0.82 |
| 2024-06-04 | 4.99 | 5.02 | 0.04 | 0.80 | 177524.02 | 8870.57 | 0.85 |
| 2024-06-03 | 5.09 | 4.98 | -0.12 | -2.35 | 221643.10 | 11103.09 | 1.07 |
| 2024-05-31 | 5.11 | 5.10 | 0.00 | 0.00 | 135069.00 | 6896.19 | 0.65 |
| 2024-05-30 | 5.10 | 5.10 | -0.04 | -0.78 | 216219.01 | 11012.70 | 1.04 |
| 2024-05-29 | 5.08 | 5.14 | 0.04 | 0.78 | 219497.00 | 11262.94 | 1.05 |
| 2024-05-28 | 5.13 | 5.10 | -0.04 | -0.78 | 270731.14 | 13952.76 | 1.30 |
| 2024-05-27 | 5.17 | 5.14 | 0.03 | 0.59 | 232560.00 | 11910.47 | 1.12 |
| 2024-05-24 | 5.12 | 5.11 | -0.01 | -0.20 | 190462.00 | 9787.79 | 0.92 |
| 2024-05-23 | 5.25 | 5.12 | -0.14 | -2.66 | 242220.34 | 12511.10 | 1.16 |
| 2024-05-22 | 5.27 | 5.26 | 0.01 | 0.19 | 137162.00 | 7221.74 | 0.66 |
| 2024-05-21 | 5.28 | 5.25 | -0.05 | -0.94 | 169664.00 | 8908.25 | 0.82 |
| 2024-05-20 | 5.30 | 5.30 | -0.01 | -0.19 | 255505.02 | 13591.68 | 1.23 |
| 2024-05-17 | 5.24 | 5.31 | 0.07 | 1.34 | 272058.80 | 14337.36 | 1.31 |
| 2024-05-16 | 5.24 | 5.24 | 0.03 | 0.58 | 284840.47 | 15011.53 | 1.37 |
| 2024-05-15 | 5.43 | 5.21 | -0.19 | -3.52 | 413625.70 | 21847.46 | 1.99 |
日K线
周K线
月K线
