海南橡胶(601118)股票信息
| 股票代码 | 601118 |
| 股票名称 | 海南橡胶 |
| 最新价/元 | 5.68 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -3.73 |
| 买入/元 | 5.68 |
| 卖出/元 | 5.69 |
| 昨收/元 | 5.90 |
| 今开/元 | 5.80 |
| 最高/元 | 5.85 |
| 最低/元 | 5.61 |
| 成交量/手 | 493668.38 |
| 成交额/万 | 28313.11 |
| 股净值/元 | 81.84 |
| 市净率 | 2.61 |
| 总市值/万 | 2430714.99 |
| 流通值/万 | 2430714.99 |
| 换手率/% | 1.15 |
| 入市日期 | 2011-01-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
海南橡胶(601118)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 | 5.80 | 5.68 | -0.22 | -3.73 | 493668.38 | 28313.11 | 1.15 |
| 2024-10-10 | 5.97 | 5.90 | -0.02 | -0.34 | 709925.03 | 42396.96 | 1.66 |
| 2024-10-09 | 6.11 | 5.92 | -0.19 | -3.11 | 1170458.19 | 70096.90 | 2.74 |
| 2024-10-08 | 6.50 | 6.11 | 0.19 | 3.21 | 1195381.11 | 74139.18 | 2.79 |
| 2024-09-30 | 5.62 | 5.92 | 0.54 | 10.04 | 1097976.29 | 63709.21 | 2.57 |
| 2024-09-27 | 5.42 | 5.38 | 0.03 | 0.56 | 379257.38 | 20341.21 | 0.89 |
| 2024-09-26 | 5.21 | 5.35 | 0.14 | 2.69 | 457981.02 | 24155.30 | 1.07 |
| 2024-09-25 | 5.39 | 5.21 | 0.05 | 0.97 | 549397.01 | 29047.93 | 1.28 |
| 2024-09-24 | 4.98 | 5.16 | 0.23 | 4.67 | 493892.30 | 25044.26 | 1.15 |
| 2024-09-23 | 4.94 | 4.93 | -0.09 | -1.79 | 304497.91 | 15029.13 | 0.71 |
| 2024-09-20 | 5.05 | 5.02 | -0.05 | -0.99 | 219483.02 | 11026.72 | 0.51 |
| 2024-09-19 | 5.02 | 5.07 | 0.04 | 0.80 | 377843.64 | 18950.62 | 0.88 |
| 2024-09-18 | 5.02 | 5.03 | 0.15 | 3.07 | 474064.35 | 23647.67 | 1.11 |
| 2024-09-13 | 4.97 | 4.88 | -0.11 | -2.20 | 384945.50 | 18695.26 | 0.90 |
| 2024-09-12 | 4.76 | 4.99 | 0.23 | 4.83 | 432488.02 | 21268.55 | 1.01 |
| 2024-09-11 | 4.74 | 4.76 | 0.01 | 0.21 | 170351.35 | 8099.30 | 0.40 |
| 2024-09-10 | 4.81 | 4.75 | -0.10 | -2.06 | 339194.30 | 16000.23 | 0.79 |
| 2024-09-09 | 4.79 | 4.85 | 0.05 | 1.04 | 231098.25 | 11086.77 | 0.54 |
| 2024-09-06 | 4.83 | 4.80 | -0.03 | -0.62 | 164397.00 | 7925.34 | 0.38 |
| 2024-09-05 | 4.78 | 4.83 | 0.05 | 1.05 | 225651.00 | 10938.81 | 0.53 |
| 2024-09-04 | 4.76 | 4.78 | 0.02 | 0.42 | 226537.00 | 10871.09 | 0.53 |
| 2024-09-03 | 4.79 | 4.76 | -0.02 | -0.42 | 165859.01 | 7893.84 | 0.39 |
| 2024-09-02 | 4.77 | 4.78 | 0.00 | 0.00 | 251276.00 | 12077.71 | 0.59 |
| 2024-08-30 | 4.79 | 4.78 | 0.00 | 0.00 | 271939.93 | 13026.11 | 0.64 |
| 2024-08-29 | 4.80 | 4.78 | -0.05 | -1.04 | 279902.10 | 13436.27 | 0.65 |
| 2024-08-28 | 4.77 | 4.83 | 0.09 | 1.90 | 400429.01 | 19320.96 | 0.94 |
| 2024-08-27 | 4.66 | 4.74 | 0.05 | 1.07 | 247732.02 | 11685.72 | 0.58 |
| 2024-08-26 | 4.60 | 4.69 | 0.10 | 2.18 | 233709.49 | 10870.11 | 0.55 |
| 2024-08-23 | 4.59 | 4.59 | 0.05 | 1.10 | 100977.51 | 4615.98 | 0.24 |
| 2024-08-22 | 4.60 | 4.54 | -0.07 | -1.52 | 112507.01 | 5131.52 | 0.26 |
| 2024-08-21 | 4.57 | 4.61 | 0.04 | 0.88 | 141808.50 | 6541.01 | 0.33 |
| 2024-08-20 | 4.63 | 4.57 | -0.06 | -1.30 | 139981.40 | 6409.34 | 0.33 |
| 2024-08-19 | 4.60 | 4.63 | 0.03 | 0.65 | 145704.24 | 6750.66 | 0.34 |
| 2024-08-16 | 4.63 | 4.60 | 0.00 | 0.00 | 173707.00 | 8039.70 | 0.41 |
| 2024-08-15 | 4.54 | 4.60 | 0.08 | 1.77 | 141178.00 | 6455.73 | 0.33 |
| 2024-08-14 | 4.59 | 4.52 | -0.09 | -1.95 | 146005.01 | 6636.85 | 0.34 |
| 2024-08-13 | 4.61 | 4.61 | 0.04 | 0.88 | 189873.79 | 8734.80 | 0.44 |
| 2024-08-12 | 4.53 | 4.57 | 0.04 | 0.88 | 141896.92 | 6454.28 | 0.33 |
| 2024-08-09 | 4.54 | 4.53 | 0.00 | 0.00 | 152314.06 | 6930.42 | 0.36 |
| 2024-08-08 | 4.49 | 4.53 | 0.07 | 1.57 | 201073.95 | 9069.88 | 0.47 |
| 2024-08-07 | 4.42 | 4.46 | 0.06 | 1.36 | 178445.30 | 7913.15 | 0.42 |
| 2024-08-06 | 4.40 | 4.40 | 0.04 | 0.92 | 131420.10 | 5778.62 | 0.31 |
| 2024-08-05 | 4.40 | 4.36 | -0.05 | -1.13 | 179711.00 | 7940.32 | 0.42 |
| 2024-08-02 | 4.38 | 4.41 | 0.02 | 0.46 | 146970.00 | 6506.94 | 0.34 |
| 2024-08-01 | 4.39 | 4.39 | 0.01 | 0.23 | 167648.56 | 7381.59 | 0.39 |
| 2024-07-31 | 4.23 | 4.38 | 0.15 | 3.55 | 259737.00 | 11250.10 | 0.61 |
| 2024-07-30 | 4.22 | 4.23 | 0.01 | 0.24 | 120213.43 | 5074.89 | 0.28 |
| 2024-07-29 | 4.25 | 4.22 | -0.01 | -0.24 | 103899.00 | 4391.64 | 0.24 |
| 2024-07-26 | 4.17 | 4.23 | 0.06 | 1.44 | 173737.00 | 7321.81 | 0.41 |
| 2024-07-25 | 4.16 | 4.17 | -0.04 | -0.95 | 191384.62 | 7986.91 | 0.45 |
| 2024-07-24 | 4.25 | 4.21 | -0.02 | -0.47 | 196431.01 | 8319.13 | 0.46 |
| 2024-07-23 | 4.37 | 4.23 | -0.14 | -3.20 | 258824.21 | 11191.70 | 0.60 |
| 2024-07-22 | 4.42 | 4.37 | -0.05 | -1.13 | 172865.01 | 7567.04 | 0.40 |
| 2024-07-19 | 4.46 | 4.42 | -0.05 | -1.12 | 187611.60 | 8281.31 | 0.44 |
| 2024-07-18 | 4.43 | 4.47 | 0.02 | 0.45 | 166475.44 | 7389.69 | 0.39 |
| 2024-07-17 | 4.52 | 4.45 | -0.03 | -0.67 | 162306.80 | 7282.18 | 0.38 |
| 2024-07-16 | 4.52 | 4.50 | -0.05 | -1.10 | 143959.80 | 6484.72 | 0.34 |
| 2024-07-15 | 4.55 | 4.55 | 0.00 | 0.00 | 170811.00 | 7776.58 | 0.40 |
| 2024-07-12 | 4.55 | 4.55 | -0.01 | -0.22 | 129157.61 | 5884.14 | 0.30 |
| 2024-07-11 | 4.48 | 4.56 | 0.12 | 2.70 | 257797.90 | 11718.38 | 0.60 |
| 2024-07-10 | 4.49 | 4.44 | -0.10 | -2.20 | 160657.06 | 7178.17 | 0.38 |
| 2024-07-09 | 4.53 | 4.54 | 0.03 | 0.67 | 279681.41 | 12540.66 | 0.65 |
| 2024-07-08 | 4.65 | 4.51 | -0.18 | -3.84 | 238241.03 | 10867.70 | 0.56 |
| 2024-07-05 | 4.60 | 4.69 | 0.03 | 0.64 | 251945.00 | 11664.70 | 0.59 |
| 2024-07-04 | 4.66 | 4.66 | 0.01 | 0.22 | 269269.20 | 12619.09 | 0.63 |
| 2024-07-03 | 4.67 | 4.65 | -0.03 | -0.64 | 198874.20 | 9271.37 | 0.46 |
| 2024-07-02 | 4.63 | 4.68 | 0.08 | 1.74 | 235267.77 | 10980.74 | 0.55 |
| 2024-07-01 | 4.52 | 4.60 | 0.05 | 1.10 | 235316.85 | 10741.49 | 0.55 |
| 2024-06-28 | 4.52 | 4.55 | 0.00 | 0.00 | 211363.67 | 9634.82 | 0.49 |
| 2024-06-27 | 4.59 | 4.55 | -0.05 | -1.09 | 248458.01 | 11305.06 | 0.58 |
| 2024-06-26 | 4.60 | 4.60 | -0.04 | -0.86 | 305987.24 | 13907.02 | 0.72 |
| 2024-06-25 | 4.58 | 4.64 | 0.12 | 2.66 | 497779.20 | 23004.52 | 1.16 |
| 2024-06-24 | 4.63 | 4.52 | -0.15 | -3.21 | 350275.48 | 15927.05 | 0.82 |
| 2024-06-21 | 4.68 | 4.67 | -0.03 | -0.64 | 247159.63 | 11566.36 | 0.58 |
| 2024-06-20 | 4.70 | 4.70 | 0.01 | 0.21 | 295806.00 | 13908.28 | 0.69 |
| 2024-06-19 | 4.76 | 4.69 | -0.07 | -1.47 | 291825.00 | 13799.50 | 0.68 |
| 2024-06-18 | 4.75 | 4.76 | 0.01 | 0.21 | 325732.38 | 15482.67 | 0.76 |
| 2024-06-17 | 4.90 | 4.75 | -0.18 | -3.65 | 455477.71 | 21854.54 | 1.06 |
| 2024-06-14 | 4.84 | 4.93 | 0.04 | 0.82 | 402796.80 | 19731.60 | 0.94 |
| 2024-06-13 | 5.03 | 4.89 | -0.25 | -4.86 | 753198.42 | 37259.78 | 1.76 |
| 2024-06-12 | 5.13 | 5.14 | 0.01 | 0.20 | 768580.68 | 39264.99 | 1.80 |
| 2024-06-11 | 5.25 | 5.13 | -0.37 | -6.73 | 1677755.73 | 85843.64 | 3.92 |
| 2024-06-07 | 5.45 | 5.50 | 0.34 | 6.59 | 1502894.79 | 82887.99 | 3.51 |
| 2024-06-06 | 5.07 | 5.16 | 0.10 | 1.98 | 591657.82 | 30386.99 | 1.38 |
| 2024-06-05 | 5.10 | 5.06 | -0.04 | -0.78 | 439685.02 | 22431.69 | 1.03 |
| 2024-06-04 | 4.93 | 5.10 | 0.12 | 2.41 | 539358.00 | 27241.17 | 1.26 |
| 2024-06-03 | 5.01 | 4.98 | -0.10 | -1.97 | 588747.33 | 29393.92 | 1.38 |
| 2024-05-31 | 5.11 | 5.08 | -0.16 | -3.05 | 755152.12 | 38574.07 | 1.76 |
| 2024-05-30 | 5.22 | 5.24 | 0.13 | 2.54 | 1480013.01 | 78885.85 | 3.46 |
| 2024-05-29 | 4.96 | 5.11 | 0.11 | 2.20 | 793799.95 | 40212.13 | 1.85 |
| 2024-05-28 | 4.78 | 5.00 | 0.23 | 4.82 | 1103375.74 | 54945.31 | 2.58 |
| 2024-05-27 | 4.77 | 4.77 | 0.02 | 0.42 | 265441.04 | 12578.72 | 0.62 |
| 2024-05-24 | 4.71 | 4.75 | 0.06 | 1.28 | 363254.35 | 17329.96 | 0.85 |
| 2024-05-23 | 4.80 | 4.69 | -0.11 | -2.29 | 394988.34 | 18645.57 | 0.92 |
| 2024-05-22 | 4.91 | 4.80 | -0.10 | -2.04 | 391570.00 | 18958.81 | 0.92 |
| 2024-05-21 | 5.02 | 4.90 | -0.12 | -2.39 | 455074.00 | 22449.43 | 1.06 |
| 2024-05-20 | 4.90 | 5.02 | 0.15 | 3.08 | 547111.73 | 27245.13 | 1.28 |
| 2024-05-17 | 4.86 | 4.87 | 0.03 | 0.62 | 457246.22 | 22259.49 | 1.07 |
| 2024-05-16 | 4.81 | 4.84 | 0.03 | 0.62 | 367621.00 | 17848.46 | 0.86 |
| 2024-05-15 | 4.83 | 4.81 | -0.02 | -0.41 | 236260.10 | 11382.13 | 0.55 |
日K线
周K线
月K线
