汇顶科技(603160)股票信息
| 股票代码 | 603160 |
| 股票名称 | 汇顶科技 |
| 最新价/元 | 74.37 |
| 涨跌额/元 | -4.51 |
| 涨跌幅/% | -5.72 |
| 买入/元 | 74.37 |
| 卖出/元 | 74.38 |
| 昨收/元 | 78.88 |
| 今开/元 | 76.53 |
| 最高/元 | 79.50 |
| 最低/元 | 73.50 |
| 成交量/手 | 119294.44 |
| 成交额/万 | 90374.12 |
| 股净值/元 | 206.58 |
| 市净率 | 4.08 |
| 总市值/万 | 3408122.61 |
| 流通值/万 | 3408122.61 |
| 换手率/% | 2.60 |
| 入市日期 | 2016-10-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
汇顶科技(603160)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 | 76.53 | 74.37 | -4.51 | -5.72 | 119294.44 | 90374.12 | 2.60 |
| 2024-10-10 | 83.00 | 78.88 | -4.72 | -5.65 | 215459.09 | 170672.69 | 4.70 |
| 2024-10-09 | 81.80 | 83.60 | 6.64 | 8.63 | 305794.51 | 253495.36 | 6.67 |
| 2024-10-08 | 76.96 | 76.96 | 7.00 | 10.01 | 32773.02 | 25222.12 | 0.72 |
| 2024-09-30 | 67.42 | 69.96 | 6.36 | 10.00 | 117601.88 | 81349.90 | 2.57 |
| 2024-09-27 | 61.50 | 63.60 | 3.40 | 5.65 | 42184.01 | 26231.42 | 0.92 |
| 2024-09-26 | 57.69 | 60.20 | 2.42 | 4.19 | 65969.76 | 38767.15 | 1.44 |
| 2024-09-25 | 58.28 | 57.78 | 0.28 | 0.49 | 57070.52 | 33472.09 | 1.25 |
| 2024-09-24 | 56.07 | 57.50 | 1.63 | 2.92 | 52470.76 | 29818.20 | 1.15 |
| 2024-09-23 | 56.48 | 55.87 | -0.67 | -1.19 | 24508.25 | 13817.53 | 0.54 |
| 2024-09-20 | 57.22 | 56.54 | -0.67 | -1.17 | 23965.41 | 13574.88 | 0.52 |
| 2024-09-19 | 57.12 | 57.21 | 0.23 | 0.40 | 34044.26 | 19555.11 | 0.74 |
| 2024-09-18 | 57.54 | 56.98 | -0.56 | -0.97 | 30281.04 | 17139.80 | 0.66 |
| 2024-09-13 | 58.39 | 57.54 | -0.79 | -1.35 | 24158.06 | 14085.28 | 0.53 |
| 2024-09-12 | 59.79 | 58.33 | -1.16 | -1.95 | 26078.56 | 15407.32 | 0.57 |
| 2024-09-11 | 59.82 | 59.49 | -0.47 | -0.78 | 17582.88 | 10476.70 | 0.38 |
| 2024-09-10 | 59.55 | 59.96 | 0.54 | 0.91 | 29764.51 | 17626.84 | 0.65 |
| 2024-09-09 | 59.76 | 59.42 | -0.59 | -0.98 | 24683.51 | 14757.05 | 0.54 |
| 2024-09-06 | 61.59 | 60.01 | -1.57 | -2.55 | 21447.68 | 12994.39 | 0.47 |
| 2024-09-05 | 61.04 | 61.58 | 0.54 | 0.89 | 26994.20 | 16573.72 | 0.59 |
| 2024-09-04 | 60.80 | 61.04 | -0.66 | -1.07 | 31566.15 | 19251.93 | 0.69 |
| 2024-09-03 | 61.17 | 61.70 | 0.50 | 0.82 | 32015.61 | 19710.46 | 0.70 |
| 2024-09-02 | 63.46 | 61.20 | -2.26 | -3.56 | 50141.58 | 31038.41 | 1.09 |
| 2024-08-30 | 60.92 | 63.46 | 2.96 | 4.89 | 78448.91 | 49720.59 | 1.71 |
| 2024-08-29 | 58.29 | 60.50 | 1.63 | 2.77 | 44470.49 | 26640.27 | 0.97 |
| 2024-08-28 | 58.90 | 58.87 | -0.41 | -0.69 | 37431.92 | 22090.39 | 0.82 |
| 2024-08-27 | 60.60 | 59.28 | -1.80 | -2.95 | 36746.91 | 21928.39 | 0.80 |
| 2024-08-26 | 62.40 | 61.08 | -1.51 | -2.41 | 40629.54 | 24806.09 | 0.89 |
| 2024-08-23 | 63.50 | 62.59 | -1.54 | -2.40 | 43487.62 | 27227.38 | 0.95 |
| 2024-08-22 | 65.00 | 64.13 | -0.24 | -0.37 | 36384.76 | 23347.45 | 0.79 |
| 2024-08-21 | 64.05 | 64.37 | -0.33 | -0.51 | 33965.56 | 21970.87 | 0.74 |
| 2024-08-20 | 65.24 | 64.70 | -0.83 | -1.27 | 38761.12 | 25117.48 | 0.85 |
| 2024-08-19 | 64.45 | 65.53 | 2.17 | 3.43 | 77461.84 | 50526.29 | 1.69 |
| 2024-08-16 | 60.22 | 63.36 | 3.44 | 5.74 | 88113.63 | 54775.11 | 1.92 |
| 2024-08-15 | 59.14 | 59.92 | 0.77 | 1.30 | 37586.43 | 22566.23 | 0.82 |
| 2024-08-14 | 60.12 | 59.15 | -0.67 | -1.12 | 30621.99 | 18305.86 | 0.67 |
| 2024-08-13 | 58.80 | 59.82 | 1.06 | 1.80 | 31883.42 | 18924.84 | 0.70 |
| 2024-08-12 | 58.41 | 58.76 | 0.05 | 0.09 | 33215.15 | 19527.39 | 0.73 |
| 2024-08-09 | 59.80 | 58.71 | -0.40 | -0.68 | 35172.00 | 20836.81 | 0.77 |
| 2024-08-08 | 58.15 | 59.11 | 0.54 | 0.92 | 40833.81 | 23917.12 | 0.89 |
| 2024-08-07 | 58.91 | 58.57 | -0.34 | -0.58 | 30770.89 | 18072.90 | 0.67 |
| 2024-08-06 | 59.90 | 58.91 | -0.21 | -0.36 | 53393.80 | 31314.34 | 1.17 |
| 2024-08-05 | 60.61 | 59.12 | -2.23 | -3.64 | 49394.00 | 29715.77 | 1.08 |
| 2024-08-02 | 62.07 | 61.35 | -1.60 | -2.54 | 44308.00 | 27459.44 | 0.97 |
| 2024-08-01 | 62.60 | 62.95 | 0.18 | 0.29 | 44544.38 | 28107.01 | 0.97 |
| 2024-07-31 | 60.49 | 62.77 | 2.28 | 3.77 | 52989.00 | 32850.24 | 1.16 |
| 2024-07-30 | 61.33 | 60.49 | -0.84 | -1.37 | 37854.32 | 22833.85 | 0.83 |
| 2024-07-29 | 62.50 | 61.33 | -1.25 | -2.00 | 34142.29 | 21092.63 | 0.75 |
| 2024-07-26 | 62.14 | 62.58 | 0.53 | 0.85 | 33639.68 | 20953.16 | 0.73 |
| 2024-07-25 | 63.08 | 62.05 | -1.41 | -2.22 | 39555.84 | 24712.18 | 0.86 |
| 2024-07-24 | 64.50 | 63.46 | -1.13 | -1.75 | 44741.32 | 28732.26 | 0.98 |
| 2024-07-23 | 67.70 | 64.59 | -3.17 | -4.68 | 54924.46 | 36210.02 | 1.20 |
| 2024-07-22 | 68.09 | 67.76 | -0.35 | -0.51 | 37999.60 | 25819.33 | 0.83 |
| 2024-07-19 | 67.03 | 68.11 | 0.61 | 0.90 | 48645.33 | 33220.81 | 1.06 |
| 2024-07-18 | 68.00 | 67.50 | -1.58 | -2.29 | 70376.69 | 47085.88 | 1.54 |
| 2024-07-17 | 69.74 | 69.08 | -0.63 | -0.90 | 54180.77 | 37763.00 | 1.18 |
| 2024-07-16 | 68.00 | 69.71 | 1.17 | 1.71 | 60616.91 | 41665.71 | 1.32 |
| 2024-07-15 | 69.00 | 68.54 | -0.62 | -0.90 | 58427.18 | 40591.27 | 1.28 |
| 2024-07-12 | 68.95 | 69.16 | -0.22 | -0.32 | 44748.67 | 30650.88 | 0.98 |
| 2024-07-11 | 69.07 | 69.38 | 1.38 | 2.03 | 64392.19 | 44345.19 | 1.41 |
| 2024-07-10 | 68.88 | 68.00 | -2.10 | -3.00 | 83236.94 | 56672.67 | 1.82 |
| 2024-07-09 | 65.72 | 70.10 | 3.50 | 5.26 | 67630.76 | 46596.02 | 1.48 |
| 2024-07-08 | 67.76 | 66.60 | -1.12 | -1.65 | 39684.25 | 26712.17 | 0.87 |
| 2024-07-05 | 67.34 | 67.72 | 0.44 | 0.65 | 34348.48 | 23097.39 | 0.75 |
| 2024-07-04 | 68.41 | 67.28 | -1.38 | -2.01 | 44063.45 | 30041.06 | 0.96 |
| 2024-07-03 | 68.56 | 68.66 | -0.01 | -0.02 | 42475.84 | 29187.85 | 0.93 |
| 2024-07-02 | 69.17 | 68.67 | -0.40 | -0.58 | 40239.20 | 27653.03 | 0.88 |
| 2024-07-01 | 68.59 | 69.07 | 0.32 | 0.47 | 51367.87 | 35160.15 | 1.12 |
| 2024-06-28 | 68.55 | 68.75 | -0.15 | -0.22 | 54607.41 | 37734.42 | 1.19 |
| 2024-06-27 | 68.29 | 68.90 | 0.35 | 0.51 | 58730.06 | 40652.41 | 1.28 |
| 2024-06-26 | 67.50 | 68.55 | 0.89 | 1.32 | 52925.91 | 35996.89 | 1.16 |
| 2024-06-25 | 69.09 | 67.66 | -1.43 | -2.07 | 65900.72 | 44769.54 | 1.44 |
| 2024-06-24 | 70.01 | 69.09 | -1.56 | -2.21 | 92193.85 | 64894.02 | 2.01 |
| 2024-06-21 | 68.10 | 70.65 | 2.21 | 3.23 | 80970.22 | 56657.75 | 1.77 |
| 2024-06-20 | 69.13 | 68.44 | -0.91 | -1.31 | 53302.99 | 36816.43 | 1.16 |
| 2024-06-19 | 69.09 | 69.35 | 0.27 | 0.39 | 54367.07 | 37489.73 | 1.19 |
| 2024-06-18 | 69.50 | 69.08 | -0.67 | -0.96 | 68500.40 | 47327.12 | 1.50 |
| 2024-06-17 | 67.39 | 69.75 | 1.65 | 2.42 | 86135.37 | 59881.03 | 1.88 |
| 2024-06-14 | 67.50 | 68.10 | 0.13 | 0.19 | 90602.96 | 61116.23 | 1.98 |
| 2024-06-13 | 64.45 | 67.97 | 3.52 | 5.46 | 120892.98 | 80943.16 | 2.64 |
| 2024-06-12 | 65.07 | 64.45 | -0.56 | -0.86 | 55725.13 | 36056.13 | 1.22 |
| 2024-06-11 | 63.68 | 65.01 | 1.11 | 1.74 | 68861.92 | 44547.48 | 1.50 |
| 2024-06-07 | 64.90 | 63.90 | -0.93 | -1.44 | 75238.53 | 48698.26 | 1.64 |
| 2024-06-06 | 63.59 | 64.83 | 1.48 | 2.34 | 89536.57 | 57936.17 | 1.95 |
| 2024-06-05 | 62.69 | 63.35 | 0.42 | 0.67 | 56567.71 | 36139.32 | 1.24 |
| 2024-06-04 | 62.86 | 62.93 | -0.01 | -0.02 | 47753.36 | 29797.59 | 1.04 |
| 2024-06-03 | 61.82 | 62.94 | 1.15 | 1.86 | 64846.08 | 40689.74 | 1.42 |
| 2024-05-31 | 61.21 | 61.79 | 0.40 | 0.65 | 45012.99 | 27800.98 | 0.98 |
| 2024-05-30 | 59.45 | 61.57 | 2.00 | 3.36 | 57838.09 | 35311.53 | 1.26 |
| 2024-05-29 | 59.45 | 59.57 | 0.14 | 0.24 | 27218.15 | 16230.22 | 0.59 |
| 2024-05-28 | 60.00 | 59.43 | -0.56 | -0.93 | 43948.21 | 26439.63 | 0.96 |
| 2024-05-27 | 59.04 | 59.99 | 1.33 | 2.27 | 37559.42 | 22070.75 | 0.82 |
| 2024-05-24 | 60.61 | 58.66 | -1.94 | -3.20 | 34374.30 | 20433.38 | 0.75 |
| 2024-05-23 | 61.67 | 60.60 | -0.84 | -1.37 | 30249.03 | 18418.72 | 0.66 |
| 2024-05-22 | 61.90 | 61.44 | -0.36 | -0.58 | 24644.79 | 15140.95 | 0.54 |
| 2024-05-21 | 61.63 | 61.80 | 0.14 | 0.23 | 29496.16 | 18193.08 | 0.64 |
| 2024-05-20 | 61.75 | 61.66 | -0.09 | -0.15 | 34672.96 | 21418.50 | 0.76 |
| 2024-05-17 | 60.61 | 61.75 | 1.02 | 1.68 | 33771.42 | 20621.35 | 0.74 |
| 2024-05-16 | 60.99 | 60.73 | 0.41 | 0.68 | 35249.52 | 21454.74 | 0.77 |
| 2024-05-15 | 62.06 | 60.32 | -1.84 | -2.96 | 39690.28 | 24194.90 | 0.87 |
日K线
周K线
月K线
