汇嘉时代(603101)股票信息
| 股票代码 | 603101 |
| 股票名称 | 汇嘉时代 |
| 最新价/元 | 4.95 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -2.56 |
| 买入/元 | 4.95 |
| 卖出/元 | 4.96 |
| 昨收/元 | 5.08 |
| 今开/元 | 5.05 |
| 最高/元 | 5.13 |
| 最低/元 | 4.93 |
| 成交量/手 | 54206.00 |
| 成交额/万 | 2718.33 |
| 股净值/元 | 14.42 |
| 市净率 | 1.56 |
| 总市值/万 | 232848.00 |
| 流通值/万 | 232848.00 |
| 换手率/% | 1.15 |
| 入市日期 | 2016-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
汇嘉时代(603101)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 | 5.05 | 4.95 | -0.13 | -2.56 | 54206.00 | 2718.33 | 1.15 |
| 2024-10-10 | 5.05 | 5.08 | 0.13 | 2.63 | 67014.24 | 3409.31 | 1.42 |
| 2024-10-09 | 5.16 | 4.95 | -0.43 | -7.99 | 110018.65 | 5608.04 | 2.34 |
| 2024-10-08 | 5.76 | 5.38 | 0.10 | 1.89 | 144786.19 | 7834.45 | 3.08 |
| 2024-09-30 | 4.99 | 5.28 | 0.37 | 7.54 | 119074.72 | 6121.68 | 2.53 |
| 2024-09-27 | 4.84 | 4.91 | 0.11 | 2.29 | 48156.58 | 2341.12 | 1.02 |
| 2024-09-26 | 4.65 | 4.80 | 0.16 | 3.45 | 35797.65 | 1695.01 | 0.76 |
| 2024-09-25 | 4.61 | 4.64 | 0.06 | 1.31 | 32728.99 | 1523.33 | 0.70 |
| 2024-09-24 | 4.44 | 4.58 | 0.15 | 3.39 | 27144.72 | 1230.82 | 0.58 |
| 2024-09-23 | 4.48 | 4.43 | -0.10 | -2.21 | 19368.00 | 861.52 | 0.41 |
| 2024-09-20 | 4.52 | 4.53 | 0.01 | 0.22 | 15308.00 | 688.80 | 0.33 |
| 2024-09-19 | 4.35 | 4.52 | 0.18 | 4.15 | 30460.00 | 1363.56 | 0.65 |
| 2024-09-18 | 4.44 | 4.34 | -0.09 | -2.03 | 21621.00 | 934.91 | 0.46 |
| 2024-09-13 | 4.49 | 4.43 | -0.06 | -1.34 | 16161.00 | 720.18 | 0.34 |
| 2024-09-12 | 4.56 | 4.49 | -0.10 | -2.18 | 25991.00 | 1173.52 | 0.55 |
| 2024-09-11 | 4.65 | 4.59 | -0.08 | -1.71 | 23702.52 | 1088.20 | 0.50 |
| 2024-09-10 | 4.58 | 4.67 | 0.10 | 2.19 | 49856.67 | 2295.94 | 1.06 |
| 2024-09-09 | 4.41 | 4.57 | 0.16 | 3.63 | 54160.11 | 2455.30 | 1.15 |
| 2024-09-06 | 4.44 | 4.41 | -0.03 | -0.68 | 23898.92 | 1064.50 | 0.51 |
| 2024-09-05 | 4.37 | 4.44 | 0.09 | 2.07 | 21336.68 | 941.82 | 0.45 |
| 2024-09-04 | 4.36 | 4.35 | -0.02 | -0.46 | 16444.92 | 717.22 | 0.35 |
| 2024-09-03 | 4.35 | 4.37 | -0.01 | -0.23 | 25501.12 | 1112.29 | 0.54 |
| 2024-09-02 | 4.43 | 4.38 | -0.07 | -1.57 | 35564.72 | 1579.07 | 0.76 |
| 2024-08-30 | 4.39 | 4.45 | 0.01 | 0.23 | 56225.36 | 2501.90 | 1.20 |
| 2024-08-29 | 4.51 | 4.44 | -0.09 | -1.99 | 70587.68 | 3118.99 | 1.50 |
| 2024-08-28 | 4.71 | 4.53 | -0.08 | -1.74 | 88931.16 | 4152.63 | 1.89 |
| 2024-08-27 | 4.44 | 4.61 | 0.16 | 3.60 | 109662.96 | 5163.29 | 2.33 |
| 2024-08-26 | 4.39 | 4.45 | 0.06 | 1.37 | 19427.84 | 858.41 | 0.41 |
| 2024-08-23 | 4.34 | 4.39 | 0.05 | 1.15 | 17119.64 | 738.26 | 0.36 |
| 2024-08-22 | 4.41 | 4.34 | -0.07 | -1.59 | 13337.00 | 583.98 | 0.28 |
| 2024-08-21 | 4.46 | 4.41 | -0.07 | -1.56 | 11937.00 | 530.33 | 0.25 |
| 2024-08-20 | 4.52 | 4.48 | -0.05 | -1.10 | 12687.00 | 569.18 | 0.27 |
| 2024-08-19 | 4.52 | 4.53 | -0.05 | -1.09 | 15503.36 | 705.25 | 0.33 |
| 2024-08-16 | 4.62 | 4.58 | -0.05 | -1.08 | 12982.60 | 596.37 | 0.28 |
| 2024-08-15 | 4.58 | 4.63 | 0.05 | 1.09 | 16436.72 | 755.29 | 0.35 |
| 2024-08-14 | 4.58 | 4.58 | 0.02 | 0.44 | 14876.24 | 678.70 | 0.32 |
| 2024-08-13 | 4.59 | 4.56 | -0.02 | -0.44 | 17558.25 | 796.26 | 0.37 |
| 2024-08-12 | 4.69 | 4.58 | -0.10 | -2.14 | 26442.00 | 1218.10 | 0.56 |
| 2024-08-09 | 4.95 | 4.68 | -0.20 | -4.10 | 67314.60 | 3189.92 | 1.43 |
| 2024-08-08 | 4.76 | 4.88 | 0.09 | 1.88 | 86282.77 | 4190.03 | 1.83 |
| 2024-08-07 | 4.73 | 4.79 | 0.03 | 0.63 | 81420.94 | 3878.31 | 1.73 |
| 2024-08-06 | 4.60 | 4.76 | 0.20 | 4.39 | 60146.60 | 2822.53 | 1.28 |
| 2024-08-05 | 4.49 | 4.56 | 0.07 | 1.56 | 54286.92 | 2500.11 | 1.15 |
| 2024-08-02 | 4.48 | 4.49 | -0.03 | -0.66 | 19246.40 | 868.89 | 0.41 |
| 2024-08-01 | 4.56 | 4.52 | -0.03 | -0.66 | 23467.52 | 1067.77 | 0.50 |
| 2024-07-31 | 4.48 | 4.55 | 0.07 | 1.56 | 25560.77 | 1164.11 | 0.54 |
| 2024-07-30 | 4.43 | 4.48 | 0.05 | 1.13 | 11328.01 | 505.43 | 0.24 |
| 2024-07-29 | 4.45 | 4.43 | 0.01 | 0.23 | 8534.56 | 377.42 | 0.18 |
| 2024-07-26 | 4.35 | 4.42 | 0.05 | 1.14 | 10722.08 | 473.92 | 0.23 |
| 2024-07-25 | 4.32 | 4.37 | 0.03 | 0.69 | 10082.80 | 440.79 | 0.21 |
| 2024-07-24 | 4.42 | 4.34 | -0.08 | -1.81 | 13284.00 | 579.44 | 0.28 |
| 2024-07-23 | 4.46 | 4.42 | -0.08 | -1.78 | 15854.36 | 709.87 | 0.34 |
| 2024-07-22 | 4.45 | 4.50 | 0.06 | 1.35 | 16719.76 | 748.64 | 0.36 |
| 2024-07-19 | 4.44 | 4.44 | -0.02 | -0.45 | 12870.84 | 570.49 | 0.27 |
| 2024-07-18 | 4.42 | 4.46 | 0.00 | 0.00 | 16972.96 | 751.55 | 0.36 |
| 2024-07-17 | 4.49 | 4.46 | -0.03 | -0.67 | 13323.00 | 595.33 | 0.28 |
| 2024-07-16 | 4.50 | 4.49 | -0.04 | -0.88 | 15061.00 | 677.12 | 0.32 |
| 2024-07-15 | 4.65 | 4.53 | -0.08 | -1.74 | 16768.56 | 763.66 | 0.36 |
| 2024-07-12 | 4.53 | 4.61 | 0.08 | 1.77 | 37939.04 | 1754.21 | 0.81 |
| 2024-07-11 | 4.50 | 4.53 | 0.14 | 3.19 | 31602.28 | 1426.40 | 0.67 |
| 2024-07-10 | 4.61 | 4.65 | 0.00 | 0.00 | 20627.04 | 957.88 | 0.44 |
| 2024-07-09 | 4.69 | 4.65 | -0.19 | -3.93 | 49322.08 | 2279.32 | 1.05 |
| 2024-07-08 | 4.95 | 4.84 | -0.11 | -2.22 | 18278.00 | 888.49 | 0.39 |
| 2024-07-05 | 4.88 | 4.95 | 0.07 | 1.43 | 22171.92 | 1091.52 | 0.47 |
| 2024-07-04 | 5.08 | 4.88 | -0.21 | -4.13 | 36389.96 | 1796.65 | 0.77 |
| 2024-07-03 | 5.02 | 5.09 | 0.08 | 1.60 | 31976.96 | 1635.76 | 0.68 |
| 2024-07-02 | 4.96 | 5.01 | 0.04 | 0.81 | 21950.96 | 1102.52 | 0.47 |
| 2024-07-01 | 4.95 | 4.97 | 0.04 | 0.81 | 16486.44 | 812.59 | 0.35 |
| 2024-06-28 | 4.93 | 4.93 | 0.00 | 0.00 | 17881.88 | 887.54 | 0.38 |
| 2024-06-27 | 4.97 | 4.93 | -0.06 | -1.20 | 17011.36 | 844.56 | 0.36 |
| 2024-06-26 | 4.89 | 4.99 | 0.08 | 1.63 | 23388.12 | 1153.07 | 0.50 |
| 2024-06-25 | 4.85 | 4.91 | 0.04 | 0.82 | 20400.28 | 1000.87 | 0.43 |
| 2024-06-24 | 4.97 | 4.87 | -0.15 | -2.99 | 21499.00 | 1052.00 | 0.46 |
| 2024-06-21 | 4.99 | 5.02 | 0.01 | 0.20 | 14929.80 | 747.87 | 0.32 |
| 2024-06-20 | 5.10 | 5.01 | -0.10 | -1.96 | 16056.84 | 808.17 | 0.34 |
| 2024-06-19 | 5.15 | 5.11 | 0.00 | 0.00 | 18217.00 | 935.26 | 0.39 |
| 2024-06-18 | 5.06 | 5.11 | 0.01 | 0.20 | 17270.24 | 882.24 | 0.37 |
| 2024-06-17 | 5.09 | 5.10 | -0.02 | -0.39 | 18206.00 | 923.12 | 0.39 |
| 2024-06-14 | 5.24 | 5.12 | 0.02 | 0.39 | 18907.04 | 965.81 | 0.40 |
| 2024-06-13 | 5.19 | 5.10 | -0.07 | -1.35 | 22835.00 | 1166.90 | 0.49 |
| 2024-06-12 | 5.08 | 5.17 | 0.08 | 1.57 | 18487.00 | 951.50 | 0.39 |
| 2024-06-11 | 5.20 | 5.09 | -0.10 | -1.93 | 23946.40 | 1214.66 | 0.51 |
| 2024-06-07 | 5.00 | 5.19 | 0.28 | 5.70 | 37460.44 | 1907.75 | 0.80 |
| 2024-06-06 | 5.09 | 4.91 | -0.13 | -2.58 | 43755.44 | 2149.09 | 0.93 |
| 2024-06-05 | 5.18 | 5.04 | -0.17 | -3.26 | 40047.76 | 2039.37 | 0.85 |
| 2024-06-04 | 5.25 | 5.21 | -0.09 | -1.70 | 34049.00 | 1765.22 | 0.72 |
| 2024-06-03 | 5.43 | 5.30 | -0.13 | -2.39 | 32631.44 | 1738.72 | 0.69 |
| 2024-05-31 | 5.33 | 5.43 | 0.10 | 1.88 | 27407.60 | 1476.49 | 0.58 |
| 2024-05-30 | 5.41 | 5.33 | -0.08 | -1.48 | 25134.20 | 1346.21 | 0.53 |
| 2024-05-29 | 5.43 | 5.41 | -0.01 | -0.19 | 25728.40 | 1394.35 | 0.55 |
| 2024-05-28 | 5.45 | 5.42 | -0.08 | -1.46 | 31807.81 | 1730.37 | 0.68 |
| 2024-05-27 | 5.55 | 5.50 | -0.05 | -0.90 | 43070.60 | 2353.79 | 0.92 |
| 2024-05-24 | 5.59 | 5.55 | -0.06 | -1.07 | 42140.04 | 2363.22 | 0.90 |
| 2024-05-23 | 5.80 | 5.61 | -0.25 | -4.27 | 70405.00 | 3979.55 | 1.50 |
| 2024-05-22 | 6.01 | 5.86 | -0.15 | -2.50 | 100357.95 | 5965.85 | 2.13 |
| 2024-05-21 | 5.91 | 6.01 | 0.09 | 1.52 | 140908.51 | 8369.85 | 3.00 |
| 2024-05-20 | 5.74 | 5.92 | 0.18 | 3.14 | 126052.72 | 7463.27 | 2.68 |
| 2024-05-17 | 5.70 | 5.74 | 0.05 | 0.88 | 25948.91 | 1478.67 | 0.55 |
| 2024-05-16 | 5.61 | 5.69 | 0.01 | 0.18 | 29612.36 | 1690.35 | 0.63 |
| 2024-05-15 | 5.67 | 5.68 | 0.03 | 0.53 | 26853.60 | 1516.62 | 0.57 |
日K线
周K线
月K线
