弘讯科技(603015)股票信息
| 股票代码 | 603015 |
| 股票名称 | 弘讯科技 |
| 最新价/元 | 7.58 |
| 涨跌额/元 | -0.30 |
| 涨跌幅/% | -3.81 |
| 买入/元 | 7.58 |
| 卖出/元 | 7.59 |
| 昨收/元 | 7.88 |
| 今开/元 | 7.89 |
| 最高/元 | 7.90 |
| 最低/元 | 7.50 |
| 成交量/手 | 74436.41 |
| 成交额/万 | 5707.53 |
| 股净值/元 | 47.38 |
| 市净率 | 2.31 |
| 总市值/万 | 306398.00 |
| 流通值/万 | 306398.00 |
| 换手率/% | 1.84 |
| 入市日期 | 2015-03-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
弘讯科技(603015)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 | 7.89 | 7.58 | -0.30 | -3.81 | 74436.41 | 5707.53 | 1.84 |
| 2024-10-10 | 8.05 | 7.88 | 0.01 | 0.13 | 102159.47 | 8113.42 | 2.53 |
| 2024-10-09 | 8.30 | 7.87 | -0.60 | -7.08 | 146773.68 | 11900.77 | 3.63 |
| 2024-10-08 | 8.65 | 8.47 | 0.60 | 7.62 | 210556.91 | 17607.48 | 5.21 |
| 2024-09-30 | 7.56 | 7.87 | 0.63 | 8.70 | 151178.67 | 11598.83 | 3.74 |
| 2024-09-27 | 7.03 | 7.24 | 0.31 | 4.47 | 56476.00 | 4020.24 | 1.40 |
| 2024-09-26 | 6.71 | 6.93 | 0.18 | 2.67 | 57050.92 | 3898.53 | 1.41 |
| 2024-09-25 | 6.80 | 6.75 | 0.07 | 1.05 | 63196.29 | 4291.42 | 1.56 |
| 2024-09-24 | 6.49 | 6.68 | 0.23 | 3.57 | 59557.00 | 3920.71 | 1.47 |
| 2024-09-23 | 6.45 | 6.45 | -0.02 | -0.31 | 29108.00 | 1876.76 | 0.72 |
| 2024-09-20 | 6.58 | 6.47 | -0.08 | -1.22 | 23117.00 | 1502.70 | 0.57 |
| 2024-09-19 | 6.40 | 6.55 | 0.21 | 3.31 | 37338.00 | 2424.32 | 0.92 |
| 2024-09-18 | 6.47 | 6.34 | -0.13 | -2.01 | 40722.00 | 2574.97 | 1.01 |
| 2024-09-13 | 6.63 | 6.47 | -0.16 | -2.41 | 37950.43 | 2476.13 | 0.94 |
| 2024-09-12 | 6.64 | 6.63 | -0.04 | -0.60 | 27000.00 | 1807.37 | 0.67 |
| 2024-09-11 | 6.62 | 6.67 | 0.00 | 0.00 | 31377.00 | 2095.69 | 0.78 |
| 2024-09-10 | 6.59 | 6.67 | 0.13 | 1.99 | 36464.00 | 2394.79 | 0.90 |
| 2024-09-09 | 6.54 | 6.54 | -0.02 | -0.31 | 26098.00 | 1710.79 | 0.65 |
| 2024-09-06 | 6.81 | 6.56 | -0.23 | -3.39 | 42935.00 | 2854.73 | 1.06 |
| 2024-09-05 | 6.82 | 6.79 | 0.01 | 0.15 | 28781.00 | 1959.15 | 0.71 |
| 2024-09-04 | 6.80 | 6.78 | -0.01 | -0.15 | 31606.00 | 2142.50 | 0.78 |
| 2024-09-03 | 6.72 | 6.79 | 0.09 | 1.34 | 30729.00 | 2083.47 | 0.76 |
| 2024-09-02 | 6.79 | 6.70 | -0.10 | -1.47 | 39960.00 | 2704.31 | 0.99 |
| 2024-08-30 | 6.69 | 6.80 | 0.11 | 1.64 | 54126.00 | 3691.28 | 1.34 |
| 2024-08-29 | 6.46 | 6.69 | 0.20 | 3.08 | 44688.00 | 2957.41 | 1.11 |
| 2024-08-28 | 6.49 | 6.49 | 0.08 | 1.25 | 33305.00 | 2155.03 | 0.82 |
| 2024-08-27 | 6.61 | 6.41 | -0.23 | -3.46 | 37020.35 | 2404.60 | 0.92 |
| 2024-08-26 | 6.59 | 6.64 | 0.13 | 2.00 | 45881.22 | 3042.69 | 1.14 |
| 2024-08-23 | 6.52 | 6.51 | -0.04 | -0.61 | 62292.58 | 4056.14 | 1.54 |
| 2024-08-22 | 6.74 | 6.55 | -0.31 | -4.52 | 109472.00 | 7316.83 | 2.71 |
| 2024-08-21 | 6.60 | 6.86 | 0.22 | 3.31 | 99399.90 | 6816.72 | 2.46 |
| 2024-08-20 | 6.80 | 6.64 | -0.11 | -1.63 | 43544.49 | 2905.38 | 1.08 |
| 2024-08-19 | 6.85 | 6.75 | -0.10 | -1.46 | 36750.49 | 2499.01 | 0.91 |
| 2024-08-16 | 6.85 | 6.85 | 0.02 | 0.29 | 37097.00 | 2552.42 | 0.92 |
| 2024-08-15 | 6.70 | 6.83 | 0.11 | 1.64 | 32177.49 | 2183.83 | 0.80 |
| 2024-08-14 | 6.80 | 6.72 | -0.03 | -0.44 | 24473.00 | 1651.87 | 0.61 |
| 2024-08-13 | 6.66 | 6.75 | 0.09 | 1.35 | 31856.49 | 2135.88 | 0.79 |
| 2024-08-12 | 6.71 | 6.66 | -0.03 | -0.45 | 27956.00 | 1864.48 | 0.69 |
| 2024-08-09 | 6.75 | 6.69 | -0.06 | -0.89 | 28870.00 | 1951.44 | 0.71 |
| 2024-08-08 | 6.79 | 6.75 | -0.08 | -1.17 | 39404.51 | 2641.48 | 0.97 |
| 2024-08-07 | 6.87 | 6.83 | -0.02 | -0.29 | 34051.00 | 2340.68 | 0.84 |
| 2024-08-06 | 6.74 | 6.85 | 0.19 | 2.85 | 42722.00 | 2914.01 | 1.06 |
| 2024-08-05 | 6.93 | 6.66 | -0.34 | -4.86 | 61979.00 | 4232.09 | 1.53 |
| 2024-08-02 | 7.12 | 7.00 | -0.16 | -2.24 | 42508.00 | 3016.73 | 1.05 |
| 2024-08-01 | 7.17 | 7.16 | 0.02 | 0.28 | 42447.00 | 3052.94 | 1.05 |
| 2024-07-31 | 6.84 | 7.14 | 0.30 | 4.39 | 50290.00 | 3538.41 | 1.24 |
| 2024-07-30 | 6.90 | 6.84 | -0.07 | -1.01 | 30068.01 | 2061.67 | 0.74 |
| 2024-07-29 | 6.96 | 6.91 | -0.01 | -0.15 | 28120.00 | 1937.41 | 0.70 |
| 2024-07-26 | 6.76 | 6.92 | 0.16 | 2.37 | 36002.00 | 2472.29 | 0.89 |
| 2024-07-25 | 6.72 | 6.76 | 0.05 | 0.75 | 36425.00 | 2457.46 | 0.90 |
| 2024-07-24 | 6.85 | 6.71 | -0.14 | -2.04 | 39520.58 | 2681.56 | 0.98 |
| 2024-07-23 | 7.10 | 6.85 | -0.21 | -2.98 | 36035.58 | 2515.42 | 0.89 |
| 2024-07-22 | 7.05 | 7.06 | -0.07 | -0.98 | 28493.00 | 2012.71 | 0.70 |
| 2024-07-19 | 7.00 | 7.13 | 0.11 | 1.57 | 39207.00 | 2775.53 | 0.97 |
| 2024-07-18 | 7.01 | 7.02 | -0.02 | -0.28 | 45688.00 | 3166.90 | 1.13 |
| 2024-07-17 | 7.24 | 7.04 | -0.23 | -3.16 | 43273.00 | 3068.24 | 1.07 |
| 2024-07-16 | 7.30 | 7.27 | 0.01 | 0.14 | 34561.00 | 2494.17 | 0.86 |
| 2024-07-15 | 7.44 | 7.26 | -0.18 | -2.42 | 39028.00 | 2845.12 | 0.97 |
| 2024-07-12 | 7.59 | 7.44 | -0.09 | -1.20 | 36415.00 | 2708.63 | 0.90 |
| 2024-07-11 | 7.50 | 7.53 | 0.29 | 4.01 | 53840.00 | 4021.59 | 1.33 |
| 2024-07-10 | 7.20 | 7.24 | 0.02 | 0.28 | 46135.00 | 3352.20 | 1.14 |
| 2024-07-09 | 6.98 | 7.22 | 0.27 | 3.89 | 54648.00 | 3846.59 | 1.35 |
| 2024-07-08 | 7.26 | 6.95 | -0.27 | -3.74 | 41861.00 | 2940.63 | 1.04 |
| 2024-07-05 | 7.11 | 7.22 | 0.06 | 0.84 | 41220.00 | 2948.95 | 1.02 |
| 2024-07-04 | 7.26 | 7.16 | -0.17 | -2.32 | 42664.00 | 3114.01 | 1.06 |
| 2024-07-03 | 7.50 | 7.33 | -0.15 | -2.01 | 43243.00 | 3187.58 | 1.07 |
| 2024-07-02 | 7.65 | 7.48 | -0.08 | -1.06 | 45860.00 | 3453.90 | 1.13 |
| 2024-07-01 | 7.57 | 7.56 | 0.00 | 0.00 | 57748.00 | 4344.30 | 1.43 |
| 2024-06-28 | 7.48 | 7.56 | 0.08 | 1.07 | 55765.00 | 4251.34 | 1.38 |
| 2024-06-27 | 7.62 | 7.48 | -0.18 | -2.35 | 56775.00 | 4313.45 | 1.40 |
| 2024-06-26 | 7.28 | 7.66 | 0.38 | 5.22 | 65643.00 | 4867.51 | 1.62 |
| 2024-06-25 | 7.40 | 7.28 | 0.09 | 1.25 | 73445.00 | 5385.80 | 1.82 |
| 2024-06-24 | 7.58 | 7.19 | -0.43 | -5.64 | 64728.00 | 4738.22 | 1.60 |
| 2024-06-21 | 7.63 | 7.62 | -0.05 | -0.65 | 44278.49 | 3368.27 | 1.10 |
| 2024-06-20 | 7.82 | 7.67 | -0.22 | -2.79 | 53460.00 | 4157.41 | 1.32 |
| 2024-06-19 | 7.90 | 7.89 | -0.01 | -0.13 | 58650.00 | 4621.49 | 1.45 |
| 2024-06-18 | 7.48 | 7.90 | 0.33 | 4.36 | 76596.08 | 5958.37 | 1.89 |
| 2024-06-17 | 7.59 | 7.57 | -0.04 | -0.53 | 45334.00 | 3440.52 | 1.12 |
| 2024-06-14 | 7.52 | 7.61 | 0.04 | 0.53 | 60997.00 | 4615.23 | 1.51 |
| 2024-06-13 | 7.45 | 7.57 | 0.16 | 2.16 | 69258.00 | 5250.79 | 1.71 |
| 2024-06-12 | 7.28 | 7.41 | 0.14 | 1.93 | 58832.00 | 4362.71 | 1.46 |
| 2024-06-11 | 7.17 | 7.27 | 0.08 | 1.11 | 65126.00 | 4652.41 | 1.61 |
| 2024-06-07 | 7.05 | 7.19 | 0.27 | 3.90 | 94448.00 | 6747.26 | 2.34 |
| 2024-06-06 | 7.34 | 6.92 | -0.38 | -5.21 | 111253.00 | 7804.93 | 2.75 |
| 2024-06-05 | 7.68 | 7.30 | -0.29 | -3.82 | 78504.00 | 5826.76 | 1.94 |
| 2024-06-04 | 7.78 | 7.74 | -0.10 | -1.28 | 100203.00 | 7663.19 | 2.48 |
| 2024-06-03 | 8.26 | 7.84 | -0.46 | -5.54 | 166966.00 | 13232.31 | 4.13 |
| 2024-05-31 | 8.22 | 8.30 | 0.14 | 1.72 | 133282.22 | 11001.49 | 3.30 |
| 2024-05-30 | 8.12 | 8.16 | 0.05 | 0.62 | 68774.00 | 5572.41 | 1.70 |
| 2024-05-29 | 7.96 | 8.11 | 0.13 | 1.63 | 97071.00 | 7882.21 | 2.40 |
| 2024-05-28 | 8.01 | 7.98 | -0.09 | -1.12 | 69499.00 | 5583.14 | 1.72 |
| 2024-05-27 | 7.98 | 8.07 | 0.09 | 1.13 | 67500.00 | 5373.00 | 1.67 |
| 2024-05-24 | 7.95 | 7.98 | -0.02 | -0.25 | 52343.00 | 4193.51 | 1.29 |
| 2024-05-23 | 8.08 | 8.00 | -0.15 | -1.84 | 58596.01 | 4722.43 | 1.45 |
| 2024-05-22 | 8.09 | 8.15 | 0.12 | 1.49 | 56309.00 | 4558.39 | 1.39 |
| 2024-05-21 | 8.15 | 8.03 | -0.12 | -1.47 | 35217.00 | 2835.51 | 0.87 |
| 2024-05-20 | 8.20 | 8.15 | 0.03 | 0.37 | 53419.00 | 4347.99 | 1.32 |
| 2024-05-17 | 8.06 | 8.12 | 0.13 | 1.63 | 61101.00 | 4908.25 | 1.51 |
| 2024-05-16 | 7.89 | 7.99 | 0.11 | 1.40 | 55652.00 | 4440.77 | 1.38 |
| 2024-05-15 | 8.00 | 7.88 | -0.11 | -1.38 | 56614.00 | 4489.56 | 1.40 |
日K线
周K线
月K线
