宏盛华源(601096)股票信息
| 股票代码 | 601096 |
| 股票名称 | 宏盛华源 |
| 最新价/元 | 4.51 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.10 |
| 买入/元 | 4.51 |
| 卖出/元 | 4.52 |
| 昨收/元 | 4.56 |
| 今开/元 | 4.62 |
| 最高/元 | 4.69 |
| 最低/元 | 4.46 |
| 成交量/手 | 414272.17 |
| 成交额/万 | 19044.73 |
| 股净值/元 | 72.98 |
| 市净率 | 2.81 |
| 总市值/万 | 1206494.94 |
| 流通值/万 | 301623.74 |
| 换手率/% | 6.19 |
| 入市日期 | 2023-12-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
宏盛华源(601096)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 | 4.62 | 4.51 | -0.05 | -1.10 | 414272.17 | 19044.73 | 6.19 |
| 2024-10-10 | 4.58 | 4.56 | -0.12 | -2.56 | 562284.96 | 25971.76 | 8.41 |
| 2024-10-09 | 5.09 | 4.68 | -0.52 | -10.00 | 907576.79 | 43792.12 | 13.57 |
| 2024-10-08 | 5.50 | 5.20 | 0.17 | 3.38 | 1664312.37 | 87004.34 | 24.89 |
| 2024-09-30 | 4.81 | 5.03 | 0.38 | 8.17 | 1710721.80 | 83478.72 | 25.58 |
| 2024-09-27 | 4.53 | 4.65 | 0.16 | 3.56 | 765323.38 | 34837.47 | 11.44 |
| 2024-09-26 | 4.40 | 4.49 | 0.03 | 0.67 | 996361.52 | 44162.71 | 14.90 |
| 2024-09-25 | 4.39 | 4.46 | 0.00 | 0.00 | 1125850.04 | 50421.79 | 16.83 |
| 2024-09-24 | 4.43 | 4.46 | -0.02 | -0.45 | 1236701.05 | 54521.06 | 18.49 |
| 2024-09-23 | 4.50 | 4.48 | -0.15 | -3.24 | 1168896.95 | 52029.90 | 17.48 |
| 2024-09-20 | 4.50 | 4.63 | 0.17 | 3.81 | 2327057.64 | 105875.74 | 34.80 |
| 2024-09-19 | 3.99 | 4.46 | 0.41 | 10.12 | 1605481.60 | 70320.23 | 24.01 |
| 2024-09-18 | 4.05 | 4.05 | -0.07 | -1.70 | 1032652.86 | 42090.79 | 15.44 |
| 2024-09-13 | 4.10 | 4.12 | 0.18 | 4.57 | 1319190.55 | 55043.38 | 19.73 |
| 2024-09-12 | 3.85 | 3.94 | 0.05 | 1.29 | 719525.21 | 28549.16 | 10.76 |
| 2024-09-11 | 3.86 | 3.89 | -0.01 | -0.26 | 497975.83 | 19321.75 | 7.45 |
| 2024-09-10 | 3.99 | 3.90 | -0.20 | -4.88 | 985224.53 | 38698.10 | 14.73 |
| 2024-09-09 | 3.68 | 4.10 | 0.37 | 9.92 | 912328.37 | 36316.12 | 13.64 |
| 2024-09-06 | 3.76 | 3.73 | -0.02 | -0.53 | 437509.14 | 16674.85 | 6.54 |
| 2024-09-05 | 3.80 | 3.75 | -0.06 | -1.58 | 214252.38 | 8060.99 | 3.20 |
| 2024-09-04 | 3.76 | 3.81 | 0.02 | 0.53 | 170359.70 | 6452.47 | 2.55 |
| 2024-09-03 | 3.68 | 3.79 | 0.12 | 3.27 | 275989.10 | 10366.14 | 4.13 |
| 2024-09-02 | 3.73 | 3.67 | -0.06 | -1.61 | 170181.07 | 6310.50 | 2.54 |
| 2024-08-30 | 3.75 | 3.73 | 0.12 | 3.32 | 323312.90 | 12078.12 | 4.83 |
| 2024-08-29 | 3.53 | 3.61 | 0.06 | 1.69 | 127012.88 | 4548.15 | 1.90 |
| 2024-08-28 | 3.52 | 3.55 | 0.02 | 0.57 | 92500.51 | 3274.23 | 1.38 |
| 2024-08-27 | 3.62 | 3.53 | -0.10 | -2.76 | 152626.36 | 5401.55 | 2.28 |
| 2024-08-26 | 3.55 | 3.63 | 0.06 | 1.68 | 133560.87 | 4835.62 | 2.00 |
| 2024-08-23 | 3.60 | 3.57 | -0.01 | -0.28 | 109222.10 | 3891.46 | 1.63 |
| 2024-08-22 | 3.66 | 3.58 | -0.06 | -1.65 | 115207.86 | 4154.43 | 1.72 |
| 2024-08-21 | 3.70 | 3.64 | -0.06 | -1.62 | 118780.70 | 4352.30 | 1.78 |
| 2024-08-20 | 3.79 | 3.70 | -0.10 | -2.63 | 163443.78 | 6091.26 | 2.44 |
| 2024-08-19 | 3.81 | 3.80 | -0.02 | -0.52 | 106592.06 | 4064.62 | 1.59 |
| 2024-08-16 | 3.88 | 3.82 | -0.05 | -1.29 | 117714.18 | 4519.82 | 1.76 |
| 2024-08-15 | 3.85 | 3.87 | 0.02 | 0.52 | 128609.63 | 4985.35 | 1.92 |
| 2024-08-14 | 3.88 | 3.85 | -0.04 | -1.03 | 83363.91 | 3226.79 | 1.25 |
| 2024-08-13 | 3.85 | 3.89 | 0.05 | 1.30 | 106936.30 | 4142.07 | 1.60 |
| 2024-08-12 | 3.92 | 3.84 | -0.08 | -2.04 | 131416.44 | 5093.68 | 1.96 |
| 2024-08-09 | 3.97 | 3.92 | -0.04 | -1.01 | 129044.18 | 5100.20 | 1.93 |
| 2024-08-08 | 3.99 | 3.96 | -0.02 | -0.50 | 187038.40 | 7382.19 | 2.80 |
| 2024-08-07 | 3.95 | 3.98 | 0.01 | 0.25 | 173996.59 | 6902.63 | 2.60 |
| 2024-08-06 | 3.92 | 3.97 | 0.06 | 1.54 | 171212.52 | 6762.80 | 2.56 |
| 2024-08-05 | 3.95 | 3.91 | -0.06 | -1.51 | 209968.55 | 8318.49 | 3.14 |
| 2024-08-02 | 3.96 | 3.97 | -0.01 | -0.25 | 197864.53 | 7903.20 | 2.96 |
| 2024-08-01 | 3.97 | 3.98 | 0.01 | 0.25 | 175221.50 | 6969.41 | 2.62 |
| 2024-07-31 | 3.86 | 3.97 | 0.11 | 2.85 | 234419.30 | 9209.76 | 3.51 |
| 2024-07-30 | 3.85 | 3.86 | 0.00 | 0.00 | 105992.52 | 4077.12 | 1.58 |
| 2024-07-29 | 3.88 | 3.86 | 0.00 | 0.00 | 105904.26 | 4095.74 | 1.58 |
| 2024-07-26 | 3.79 | 3.86 | 0.07 | 1.85 | 139761.10 | 5372.03 | 2.09 |
| 2024-07-25 | 3.78 | 3.79 | 0.03 | 0.80 | 117719.37 | 4457.45 | 1.76 |
| 2024-07-24 | 3.85 | 3.76 | -0.10 | -2.59 | 188803.22 | 7162.16 | 2.82 |
| 2024-07-23 | 3.92 | 3.86 | -0.08 | -2.03 | 128543.61 | 5020.69 | 1.92 |
| 2024-07-22 | 3.95 | 3.94 | 0.01 | 0.25 | 122414.96 | 4832.81 | 1.83 |
| 2024-07-19 | 3.89 | 3.93 | 0.03 | 0.77 | 129233.01 | 5065.47 | 1.93 |
| 2024-07-18 | 3.90 | 3.90 | -0.02 | -0.51 | 178392.01 | 6906.73 | 2.67 |
| 2024-07-17 | 3.96 | 3.92 | -0.04 | -1.01 | 125491.03 | 4931.62 | 1.88 |
| 2024-07-16 | 3.98 | 3.96 | -0.03 | -0.75 | 124221.35 | 4911.24 | 1.86 |
| 2024-07-15 | 4.02 | 3.99 | -0.05 | -1.24 | 113732.27 | 4541.76 | 1.70 |
| 2024-07-12 | 4.05 | 4.04 | 0.00 | 0.00 | 135943.19 | 5483.39 | 2.03 |
| 2024-07-11 | 3.97 | 4.04 | 0.11 | 2.80 | 225638.54 | 9094.85 | 3.37 |
| 2024-07-10 | 4.00 | 3.93 | -0.08 | -2.00 | 158587.15 | 6294.90 | 2.37 |
| 2024-07-09 | 3.93 | 4.01 | 0.05 | 1.26 | 227058.24 | 8945.02 | 3.40 |
| 2024-07-08 | 4.09 | 3.96 | -0.10 | -2.46 | 182384.18 | 7297.36 | 2.73 |
| 2024-07-05 | 4.00 | 4.07 | 0.06 | 1.50 | 155826.11 | 6261.50 | 2.33 |
| 2024-07-04 | 4.12 | 4.01 | -0.10 | -2.43 | 163576.68 | 6630.76 | 2.45 |
| 2024-07-03 | 4.09 | 4.11 | 0.01 | 0.24 | 135001.96 | 5520.55 | 2.02 |
| 2024-07-02 | 4.12 | 4.10 | -0.02 | -0.49 | 195173.68 | 8048.47 | 2.92 |
| 2024-07-01 | 4.09 | 4.12 | 0.03 | 0.73 | 215427.24 | 8845.84 | 3.22 |
| 2024-06-28 | 4.02 | 4.09 | 0.06 | 1.49 | 201874.57 | 8235.61 | 3.02 |
| 2024-06-27 | 4.10 | 4.03 | -0.09 | -2.18 | 165255.02 | 6736.76 | 2.47 |
| 2024-06-26 | 4.08 | 4.12 | 0.05 | 1.23 | 262581.44 | 10657.71 | 3.93 |
| 2024-06-25 | 4.06 | 4.07 | -0.03 | -0.73 | 173753.97 | 7084.01 | 2.60 |
| 2024-06-24 | 4.18 | 4.10 | -0.21 | -4.87 | 372342.25 | 15324.68 | 5.57 |
| 2024-06-21 | 4.34 | 4.31 | -0.02 | -0.46 | 165379.00 | 7132.72 | 2.55 |
| 2024-06-20 | 4.48 | 4.33 | -0.15 | -3.35 | 261873.87 | 11480.02 | 4.04 |
| 2024-06-19 | 4.56 | 4.48 | -0.09 | -1.97 | 202358.50 | 9120.29 | 3.12 |
| 2024-06-18 | 4.59 | 4.57 | -0.05 | -1.08 | 191429.36 | 8759.19 | 2.95 |
| 2024-06-17 | 4.62 | 4.62 | -0.01 | -0.22 | 141916.66 | 6571.63 | 2.19 |
| 2024-06-14 | 4.61 | 4.63 | 0.02 | 0.43 | 252360.09 | 11696.91 | 3.89 |
| 2024-06-13 | 4.60 | 4.61 | 0.01 | 0.22 | 150607.98 | 6934.30 | 2.32 |
| 2024-06-12 | 4.51 | 4.60 | 0.07 | 1.55 | 214632.39 | 9826.78 | 3.31 |
| 2024-06-11 | 4.55 | 4.53 | -0.02 | -0.44 | 175332.44 | 7901.95 | 2.70 |
| 2024-06-07 | 4.55 | 4.55 | 0.04 | 0.89 | 161878.51 | 7375.06 | 2.50 |
| 2024-06-06 | 4.66 | 4.51 | -0.16 | -3.43 | 297553.52 | 13597.04 | 4.59 |
| 2024-06-05 | 4.78 | 4.67 | -0.13 | -2.71 | 229470.82 | 10828.36 | 3.54 |
| 2024-06-04 | 4.76 | 4.80 | 0.04 | 0.84 | 179550.70 | 8578.41 | 2.77 |
| 2024-06-03 | 4.83 | 4.76 | -0.14 | -2.86 | 292320.63 | 14006.15 | 4.51 |
| 2024-05-31 | 5.00 | 4.90 | -0.09 | -1.80 | 361386.70 | 17857.47 | 5.57 |
| 2024-05-30 | 5.00 | 4.99 | -0.03 | -0.60 | 416942.00 | 20931.08 | 6.43 |
| 2024-05-29 | 4.95 | 5.02 | -0.01 | -0.20 | 334004.00 | 16585.46 | 5.15 |
| 2024-05-28 | 4.88 | 5.03 | 0.15 | 3.07 | 554735.36 | 27854.05 | 8.55 |
| 2024-05-27 | 4.87 | 4.88 | 0.03 | 0.62 | 184142.21 | 8920.36 | 2.84 |
| 2024-05-24 | 4.87 | 4.85 | -0.03 | -0.62 | 189272.86 | 9256.97 | 2.92 |
| 2024-05-23 | 4.98 | 4.88 | -0.13 | -2.60 | 306313.21 | 15060.15 | 4.72 |
| 2024-05-22 | 4.97 | 5.01 | 0.05 | 1.01 | 236375.74 | 11818.02 | 3.64 |
| 2024-05-21 | 5.06 | 4.96 | -0.11 | -2.17 | 367707.00 | 18316.70 | 5.67 |
| 2024-05-20 | 5.02 | 5.07 | 0.05 | 1.00 | 311825.70 | 15774.62 | 4.81 |
| 2024-05-17 | 5.04 | 5.02 | -0.01 | -0.20 | 299223.15 | 15005.74 | 4.61 |
| 2024-05-16 | 5.06 | 5.03 | -0.04 | -0.79 | 294555.06 | 14901.78 | 4.54 |
| 2024-05-15 | 5.12 | 5.07 | -0.06 | -1.17 | 325814.83 | 16658.57 | 5.02 |
日K线
周K线
月K线
