海通发展(603162)股票信息
| 股票代码 | 603162 |
| 股票名称 | 海通发展 |
| 最新价/元 | 9.27 |
| 涨跌额/元 | -0.70 |
| 涨跌幅/% | -7.02 |
| 买入/元 | 9.27 |
| 卖出/元 | 9.28 |
| 昨收/元 | 9.97 |
| 今开/元 | 9.91 |
| 最高/元 | 9.91 |
| 最低/元 | 9.10 |
| 成交量/手 | 124242.64 |
| 成交额/万 | 11616.14 |
| 股净值/元 | 29.90 |
| 市净率 | 2.21 |
| 总市值/万 | 848157.45 |
| 流通值/万 | 252931.07 |
| 换手率/% | 4.55 |
| 入市日期 | 2023-03-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
海通发展(603162)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 | 9.91 | 9.27 | -0.70 | -7.02 | 124242.64 | 11616.14 | 4.55 |
| 2024-10-10 | 9.75 | 9.97 | 0.69 | 7.44 | 181335.24 | 17984.10 | 6.97 |
| 2024-10-09 | 9.98 | 9.28 | -1.03 | -9.99 | 110788.03 | 10667.02 | 4.26 |
| 2024-10-08 | 10.40 | 10.31 | 0.81 | 8.53 | 178797.54 | 17786.00 | 6.87 |
| 2024-09-30 | 9.08 | 9.50 | 0.69 | 7.83 | 139391.88 | 12966.98 | 5.36 |
| 2024-09-27 | 8.58 | 8.81 | 0.28 | 3.28 | 34701.75 | 3023.61 | 1.33 |
| 2024-09-26 | 8.24 | 8.53 | 0.27 | 3.27 | 39288.83 | 3293.53 | 1.52 |
| 2024-09-25 | 8.39 | 8.26 | -0.02 | -0.24 | 42617.70 | 3564.31 | 1.65 |
| 2024-09-24 | 8.05 | 8.28 | 0.31 | 3.89 | 58246.33 | 4756.43 | 2.25 |
| 2024-09-23 | 8.00 | 7.97 | -0.04 | -0.50 | 18700.50 | 1497.36 | 0.72 |
| 2024-09-20 | 8.07 | 8.01 | -0.06 | -0.74 | 19865.02 | 1593.80 | 0.77 |
| 2024-09-19 | 7.94 | 8.07 | 0.13 | 1.64 | 28733.71 | 2310.80 | 1.11 |
| 2024-09-18 | 7.85 | 7.94 | 0.06 | 0.76 | 33087.36 | 2633.76 | 1.28 |
| 2024-09-13 | 7.99 | 7.88 | -0.11 | -1.38 | 18069.73 | 1434.23 | 0.70 |
| 2024-09-12 | 7.80 | 7.99 | 0.15 | 1.91 | 36133.06 | 2896.53 | 1.40 |
| 2024-09-11 | 7.81 | 7.84 | -0.05 | -0.63 | 16166.29 | 1265.49 | 0.62 |
| 2024-09-10 | 7.95 | 7.89 | 0.00 | 0.00 | 19816.82 | 1552.48 | 0.77 |
| 2024-09-09 | 7.95 | 7.89 | -0.09 | -1.13 | 28059.35 | 2216.67 | 1.08 |
| 2024-09-06 | 8.10 | 7.98 | -0.15 | -1.85 | 22412.41 | 1801.07 | 0.87 |
| 2024-09-05 | 8.09 | 8.13 | 0.04 | 0.49 | 17812.07 | 1443.28 | 0.69 |
| 2024-09-04 | 8.06 | 8.09 | -0.02 | -0.25 | 20740.95 | 1679.32 | 0.80 |
| 2024-09-03 | 8.14 | 8.11 | -0.02 | -0.25 | 26285.80 | 2134.68 | 1.02 |
| 2024-09-02 | 8.23 | 8.13 | -0.08 | -0.97 | 42903.43 | 3516.82 | 1.66 |
| 2024-08-30 | 8.14 | 8.21 | 0.08 | 0.98 | 40249.65 | 3313.24 | 1.56 |
| 2024-08-29 | 8.02 | 8.13 | 0.08 | 0.99 | 30514.57 | 2464.58 | 1.18 |
| 2024-08-28 | 7.96 | 8.05 | 0.09 | 1.13 | 23880.35 | 1914.75 | 0.92 |
| 2024-08-27 | 8.01 | 7.96 | -0.08 | -1.00 | 34407.62 | 2738.03 | 1.33 |
| 2024-08-26 | 8.12 | 8.04 | -0.08 | -0.99 | 36975.60 | 2997.44 | 1.43 |
| 2024-08-23 | 8.03 | 8.12 | 0.05 | 0.62 | 29807.49 | 2414.70 | 1.15 |
| 2024-08-22 | 8.16 | 8.07 | -0.16 | -1.94 | 32130.19 | 2606.64 | 1.24 |
| 2024-08-21 | 8.28 | 8.23 | -0.09 | -1.08 | 27560.06 | 2274.46 | 1.06 |
| 2024-08-20 | 8.53 | 8.32 | -0.20 | -2.35 | 50709.60 | 4229.10 | 1.96 |
| 2024-08-19 | 8.54 | 8.52 | -0.08 | -0.93 | 43474.57 | 3715.16 | 1.68 |
| 2024-08-16 | 8.75 | 8.60 | -0.26 | -2.94 | 67269.26 | 5820.49 | 2.60 |
| 2024-08-15 | 8.97 | 8.86 | -0.10 | -1.12 | 49464.52 | 4383.20 | 1.91 |
| 2024-08-14 | 9.08 | 8.96 | -0.11 | -1.21 | 22157.69 | 1994.79 | 0.86 |
| 2024-08-13 | 9.17 | 9.07 | -0.10 | -1.09 | 31711.53 | 2888.66 | 1.23 |
| 2024-08-12 | 9.25 | 9.17 | -0.03 | -0.33 | 23239.90 | 2132.76 | 0.90 |
| 2024-08-09 | 9.43 | 9.20 | -0.18 | -1.92 | 27861.57 | 2586.53 | 1.08 |
| 2024-08-08 | 9.46 | 9.38 | -0.13 | -1.37 | 29560.99 | 2773.97 | 1.14 |
| 2024-08-07 | 9.62 | 9.51 | -0.16 | -1.66 | 28893.75 | 2762.61 | 1.12 |
| 2024-08-06 | 9.63 | 9.67 | 0.03 | 0.31 | 31334.59 | 3027.17 | 1.21 |
| 2024-08-05 | 9.85 | 9.64 | -0.24 | -2.43 | 60996.58 | 5981.31 | 2.36 |
| 2024-08-02 | 9.86 | 9.88 | -0.05 | -0.50 | 44096.87 | 4390.27 | 1.70 |
| 2024-08-01 | 9.83 | 9.93 | 0.12 | 1.22 | 59658.32 | 5937.44 | 2.30 |
| 2024-07-31 | 9.64 | 9.81 | 0.12 | 1.24 | 71264.81 | 6988.03 | 2.75 |
| 2024-07-30 | 10.13 | 9.69 | -0.41 | -4.06 | 81325.20 | 7965.07 | 3.14 |
| 2024-07-29 | 10.00 | 10.10 | 0.70 | 7.45 | 152131.55 | 15173.25 | 5.88 |
| 2024-07-26 | 9.43 | 9.40 | 0.02 | 0.21 | 69991.74 | 6574.38 | 2.70 |
| 2024-07-25 | 9.46 | 9.38 | 0.35 | 3.88 | 110291.22 | 10386.22 | 4.26 |
| 2024-07-24 | 9.09 | 9.03 | -0.06 | -0.66 | 26464.78 | 2391.39 | 1.02 |
| 2024-07-23 | 9.12 | 9.09 | -0.09 | -0.98 | 25749.21 | 2376.48 | 0.99 |
| 2024-07-22 | 9.10 | 9.18 | -0.02 | -0.22 | 19669.69 | 1802.90 | 0.76 |
| 2024-07-19 | 9.09 | 9.20 | 0.05 | 0.55 | 18794.01 | 1721.08 | 0.73 |
| 2024-07-18 | 9.08 | 9.15 | 0.04 | 0.44 | 23556.64 | 2142.95 | 0.91 |
| 2024-07-17 | 9.21 | 9.11 | -0.15 | -1.62 | 24879.66 | 2273.51 | 0.96 |
| 2024-07-16 | 9.04 | 9.26 | 0.13 | 1.42 | 29684.83 | 2728.27 | 1.15 |
| 2024-07-15 | 9.15 | 9.13 | -0.04 | -0.44 | 27026.78 | 2468.37 | 1.04 |
| 2024-07-12 | 9.46 | 9.17 | -0.24 | -2.55 | 39006.53 | 3603.45 | 1.51 |
| 2024-07-11 | 9.07 | 9.41 | 0.40 | 4.44 | 79601.61 | 7455.15 | 3.08 |
| 2024-07-10 | 8.90 | 9.01 | 0.07 | 0.78 | 105333.17 | 9313.88 | 4.07 |
| 2024-07-09 | 8.77 | 8.94 | 0.15 | 1.71 | 38007.34 | 3339.32 | 1.47 |
| 2024-07-08 | 9.26 | 8.79 | -0.54 | -5.79 | 58317.72 | 5184.72 | 2.25 |
| 2024-07-05 | 9.28 | 9.33 | 0.05 | 0.54 | 40259.45 | 3753.85 | 1.56 |
| 2024-07-04 | 9.28 | 9.28 | -0.04 | -0.43 | 35545.51 | 3294.65 | 1.36 |
| 2024-07-03 | 9.42 | 9.32 | -0.14 | -1.48 | 43470.03 | 4062.80 | 1.67 |
| 2024-07-02 | 9.59 | 9.46 | -0.19 | -1.97 | 57117.86 | 5425.27 | 2.19 |
| 2024-07-01 | 9.41 | 9.65 | 0.35 | 3.76 | 70641.51 | 6714.94 | 2.71 |
| 2024-06-28 | 8.95 | 9.30 | 0.40 | 4.49 | 66115.14 | 6123.27 | 2.54 |
| 2024-06-27 | 9.16 | 8.90 | -0.23 | -2.52 | 27706.65 | 2488.67 | 1.06 |
| 2024-06-26 | 8.94 | 9.13 | 0.17 | 1.90 | 29665.05 | 2663.64 | 1.14 |
| 2024-06-25 | 8.94 | 8.96 | -0.03 | -0.33 | 25084.96 | 2255.59 | 0.96 |
| 2024-06-24 | 9.35 | 8.99 | -0.33 | -3.54 | 36436.67 | 3310.84 | 1.40 |
| 2024-06-21 | 9.20 | 9.32 | 0.16 | 1.75 | 53975.17 | 5048.21 | 2.07 |
| 2024-06-20 | 9.05 | 9.16 | -0.04 | -0.44 | 36101.71 | 3325.63 | 1.38 |
| 2024-06-19 | 9.32 | 9.20 | -0.16 | -1.71 | 27022.82 | 2499.81 | 1.04 |
| 2024-06-18 | 9.08 | 9.36 | 0.29 | 3.20 | 39990.56 | 3714.67 | 1.53 |
| 2024-06-17 | 9.30 | 9.07 | -0.28 | -3.00 | 53714.73 | 4904.14 | 2.06 |
| 2024-06-14 | 9.30 | 9.35 | 0.00 | 0.00 | 48156.18 | 4490.37 | 1.85 |
| 2024-06-13 | 9.43 | 9.35 | -0.22 | -2.30 | 38984.89 | 3673.20 | 1.49 |
| 2024-06-12 | 9.58 | 9.57 | 0.11 | 1.16 | 41310.92 | 3936.94 | 1.58 |
| 2024-06-11 | 9.63 | 9.46 | -0.13 | -1.36 | 57440.96 | 5396.84 | 2.20 |
| 2024-06-07 | 9.34 | 9.59 | 0.24 | 2.57 | 47537.67 | 4513.88 | 1.82 |
| 2024-06-06 | 9.51 | 9.35 | -0.14 | -1.48 | 53471.88 | 5056.41 | 2.05 |
| 2024-06-05 | 9.73 | 9.49 | -0.29 | -2.97 | 53312.10 | 5119.39 | 2.04 |
| 2024-06-04 | 9.58 | 9.78 | -0.08 | -0.81 | 85958.04 | 8236.59 | 3.30 |
| 2024-06-03 | 9.86 | 9.86 | 0.14 | 1.44 | 132451.99 | 13277.85 | 5.08 |
| 2024-05-31 | 9.53 | 9.72 | 0.14 | 1.46 | 44502.44 | 4302.55 | 1.71 |
| 2024-05-30 | 9.72 | 9.58 | -0.25 | -2.54 | 54208.95 | 5200.18 | 2.08 |
| 2024-05-29 | 9.72 | 9.83 | 0.11 | 1.13 | 70992.53 | 6952.13 | 2.72 |
| 2024-05-28 | 9.73 | 9.72 | -0.10 | -1.02 | 76118.43 | 7433.31 | 2.92 |
| 2024-05-27 | 9.59 | 9.82 | 0.20 | 2.08 | 50592.21 | 4949.26 | 1.94 |
| 2024-05-24 | 9.63 | 9.62 | -0.05 | -0.52 | 24890.58 | 2407.16 | 0.95 |
| 2024-05-23 | 9.88 | 9.67 | -0.17 | -1.73 | 41700.49 | 4059.92 | 1.60 |
| 2024-05-22 | 9.93 | 9.84 | -0.02 | -0.20 | 37312.71 | 3679.29 | 1.43 |
| 2024-05-21 | 9.95 | 9.86 | -0.10 | -1.00 | 42880.52 | 4237.86 | 1.64 |
| 2024-05-20 | 9.82 | 9.96 | 0.19 | 1.95 | 54713.05 | 5438.99 | 2.10 |
| 2024-05-17 | 9.67 | 9.77 | 0.05 | 0.51 | 58901.79 | 5729.03 | 2.26 |
| 2024-05-16 | 9.96 | 9.72 | -0.15 | -1.52 | 65622.95 | 6429.55 | 2.52 |
| 2024-05-15 | 9.80 | 9.87 | -0.06 | -0.60 | 68333.02 | 6760.33 | 2.62 |
日K线
周K线
月K线
