汇得科技(603192)股票信息
| 股票代码 | 603192 |
| 股票名称 | 汇得科技 |
| 最新价/元 | 14.81 |
| 涨跌额/元 | -0.53 |
| 涨跌幅/% | -3.46 |
| 买入/元 | 14.81 |
| 卖出/元 | 14.84 |
| 昨收/元 | 15.34 |
| 今开/元 | 15.14 |
| 最高/元 | 15.33 |
| 最低/元 | 14.66 |
| 成交量/手 | 18048.58 |
| 成交额/万 | 2689.64 |
| 股净值/元 | 32.20 |
| 市净率 | 1.40 |
| 总市值/万 | 205365.33 |
| 流通值/万 | 205365.33 |
| 换手率/% | 1.30 |
| 入市日期 | 2018-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
汇得科技(603192)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 | 15.14 | 14.81 | -0.53 | -3.46 | 18048.58 | 2689.64 | 1.30 |
| 2024-10-10 | 15.23 | 15.34 | 0.11 | 0.72 | 22336.50 | 3446.45 | 1.61 |
| 2024-10-09 | 16.50 | 15.23 | -1.37 | -8.25 | 37357.39 | 5896.45 | 2.69 |
| 2024-10-08 | 17.20 | 16.60 | 0.90 | 5.73 | 53330.32 | 8794.44 | 3.85 |
| 2024-09-30 | 14.92 | 15.70 | 1.29 | 8.95 | 42297.58 | 6482.76 | 3.05 |
| 2024-09-27 | 14.15 | 14.41 | 0.42 | 3.00 | 10769.61 | 1540.30 | 0.78 |
| 2024-09-26 | 13.73 | 13.99 | 0.21 | 1.52 | 11893.00 | 1648.76 | 0.86 |
| 2024-09-25 | 13.71 | 13.78 | 0.05 | 0.36 | 21335.00 | 2955.56 | 1.54 |
| 2024-09-24 | 13.18 | 13.73 | 0.53 | 4.02 | 19343.50 | 2620.53 | 1.39 |
| 2024-09-23 | 13.20 | 13.20 | -0.01 | -0.08 | 8545.70 | 1131.76 | 0.62 |
| 2024-09-20 | 13.19 | 13.21 | 0.02 | 0.15 | 10166.00 | 1339.16 | 0.73 |
| 2024-09-19 | 12.88 | 13.19 | 0.34 | 2.65 | 13220.90 | 1731.96 | 0.95 |
| 2024-09-18 | 12.96 | 12.85 | -0.21 | -1.61 | 14713.60 | 1878.48 | 1.06 |
| 2024-09-13 | 13.05 | 13.06 | -0.10 | -0.76 | 11849.90 | 1555.95 | 0.85 |
| 2024-09-12 | 13.07 | 13.16 | 0.09 | 0.69 | 19301.70 | 2551.92 | 1.39 |
| 2024-09-11 | 13.23 | 13.07 | -0.09 | -0.68 | 11244.00 | 1481.20 | 0.81 |
| 2024-09-10 | 13.13 | 13.16 | 0.02 | 0.15 | 14966.90 | 1954.38 | 1.08 |
| 2024-09-09 | 13.48 | 13.14 | -0.39 | -2.88 | 19885.00 | 2624.12 | 1.43 |
| 2024-09-06 | 13.69 | 13.53 | -0.26 | -1.89 | 20212.00 | 2751.50 | 1.46 |
| 2024-09-05 | 14.00 | 13.79 | -0.35 | -2.48 | 33712.96 | 4642.05 | 2.43 |
| 2024-09-04 | 13.52 | 14.14 | 0.50 | 3.67 | 53062.86 | 7427.94 | 3.83 |
| 2024-09-03 | 13.50 | 13.64 | 0.05 | 0.37 | 21882.41 | 2972.00 | 1.58 |
| 2024-09-02 | 13.69 | 13.59 | -0.15 | -1.09 | 28614.00 | 3904.77 | 2.06 |
| 2024-08-30 | 13.52 | 13.74 | 0.13 | 0.96 | 37856.57 | 5194.77 | 2.73 |
| 2024-08-29 | 13.39 | 13.61 | 0.09 | 0.67 | 29468.40 | 3960.22 | 2.13 |
| 2024-08-28 | 13.48 | 13.52 | -0.13 | -0.95 | 23732.20 | 3171.57 | 1.71 |
| 2024-08-27 | 13.68 | 13.65 | -0.26 | -1.87 | 31704.90 | 4296.86 | 2.29 |
| 2024-08-26 | 13.45 | 13.91 | 0.33 | 2.43 | 42251.60 | 5785.36 | 3.05 |
| 2024-08-23 | 13.55 | 13.58 | -0.18 | -1.31 | 38251.94 | 5123.24 | 2.76 |
| 2024-08-22 | 14.16 | 13.76 | -0.41 | -2.89 | 48270.44 | 6568.99 | 3.48 |
| 2024-08-21 | 13.91 | 14.17 | 0.20 | 1.43 | 81716.00 | 11696.97 | 5.89 |
| 2024-08-20 | 13.48 | 13.97 | 1.27 | 10.00 | 51382.60 | 7036.72 | 3.71 |
| 2024-08-19 | 12.72 | 12.70 | -0.08 | -0.63 | 4676.00 | 595.53 | 0.34 |
| 2024-08-16 | 12.94 | 12.78 | -0.13 | -1.01 | 5545.00 | 709.02 | 0.40 |
| 2024-08-15 | 12.89 | 12.91 | 0.07 | 0.55 | 5597.00 | 719.77 | 0.40 |
| 2024-08-14 | 13.11 | 12.84 | -0.21 | -1.61 | 6219.10 | 801.19 | 0.45 |
| 2024-08-13 | 12.83 | 13.05 | 0.21 | 1.64 | 9726.30 | 1260.12 | 0.70 |
| 2024-08-12 | 12.78 | 12.84 | 0.02 | 0.16 | 5879.70 | 755.20 | 0.42 |
| 2024-08-09 | 12.97 | 12.82 | -0.11 | -0.85 | 6523.00 | 839.44 | 0.47 |
| 2024-08-08 | 12.84 | 12.93 | 0.00 | 0.00 | 6989.00 | 899.72 | 0.50 |
| 2024-08-07 | 12.76 | 12.93 | 0.13 | 1.02 | 8285.00 | 1067.00 | 0.60 |
| 2024-08-06 | 12.73 | 12.80 | 0.23 | 1.83 | 9023.00 | 1153.10 | 0.65 |
| 2024-08-05 | 12.90 | 12.57 | -0.44 | -3.38 | 9948.00 | 1274.15 | 0.72 |
| 2024-08-02 | 13.09 | 13.01 | -0.11 | -0.84 | 11733.00 | 1534.24 | 0.85 |
| 2024-08-01 | 13.10 | 13.12 | 0.00 | 0.00 | 12102.00 | 1598.98 | 0.87 |
| 2024-07-31 | 13.00 | 13.12 | 0.25 | 1.94 | 10510.00 | 1374.99 | 0.76 |
| 2024-07-30 | 12.64 | 12.87 | 0.16 | 1.26 | 7829.00 | 1002.68 | 0.56 |
| 2024-07-29 | 12.73 | 12.71 | 0.04 | 0.32 | 7411.70 | 943.10 | 0.53 |
| 2024-07-26 | 12.43 | 12.67 | 0.29 | 2.34 | 9132.00 | 1151.55 | 0.66 |
| 2024-07-25 | 12.37 | 12.38 | 0.10 | 0.81 | 9160.60 | 1134.61 | 0.66 |
| 2024-07-24 | 12.37 | 12.28 | -0.20 | -1.60 | 9894.50 | 1222.13 | 0.71 |
| 2024-07-23 | 12.81 | 12.48 | -0.28 | -2.19 | 9491.00 | 1203.05 | 0.68 |
| 2024-07-22 | 12.67 | 12.76 | 0.03 | 0.24 | 7355.70 | 939.78 | 0.53 |
| 2024-07-19 | 12.47 | 12.73 | 0.25 | 2.00 | 12521.00 | 1585.42 | 0.90 |
| 2024-07-18 | 12.60 | 12.48 | -0.17 | -1.34 | 15611.70 | 1934.33 | 1.13 |
| 2024-07-17 | 12.62 | 12.65 | -0.06 | -0.47 | 17488.40 | 2225.84 | 1.26 |
| 2024-07-16 | 12.97 | 12.71 | -0.58 | -4.36 | 31324.70 | 4005.63 | 2.26 |
| 2024-07-15 | 13.78 | 13.29 | -1.09 | -7.58 | 41941.30 | 5599.50 | 3.02 |
| 2024-07-12 | 15.67 | 14.38 | -0.80 | -5.27 | 90143.84 | 13668.21 | 6.50 |
| 2024-07-11 | 15.02 | 15.18 | 0.57 | 3.90 | 43784.80 | 6497.86 | 3.16 |
| 2024-07-10 | 14.05 | 14.61 | 0.64 | 4.58 | 36180.10 | 5195.68 | 2.61 |
| 2024-07-09 | 13.37 | 13.97 | 0.48 | 3.56 | 23421.40 | 3221.62 | 1.69 |
| 2024-07-08 | 13.90 | 13.49 | -0.49 | -3.51 | 26033.03 | 3574.83 | 1.88 |
| 2024-07-05 | 13.83 | 13.98 | 0.13 | 0.94 | 21426.00 | 2978.48 | 1.55 |
| 2024-07-04 | 13.85 | 13.85 | -0.08 | -0.57 | 13130.83 | 1823.88 | 0.95 |
| 2024-07-03 | 13.79 | 13.93 | 0.10 | 0.72 | 12849.00 | 1777.57 | 0.93 |
| 2024-07-02 | 13.92 | 13.83 | -0.07 | -0.50 | 17200.00 | 2375.15 | 1.24 |
| 2024-07-01 | 13.48 | 13.90 | 0.47 | 3.50 | 19279.30 | 2658.46 | 1.39 |
| 2024-06-28 | 13.29 | 13.43 | 0.13 | 0.98 | 9249.00 | 1244.50 | 0.67 |
| 2024-06-27 | 13.36 | 13.30 | -0.06 | -0.45 | 10041.70 | 1339.07 | 0.72 |
| 2024-06-26 | 12.99 | 13.36 | 0.43 | 3.33 | 11277.00 | 1481.35 | 0.81 |
| 2024-06-25 | 12.87 | 12.93 | 0.13 | 1.02 | 10518.36 | 1362.73 | 0.76 |
| 2024-06-24 | 13.53 | 12.80 | -0.83 | -6.09 | 13726.90 | 1778.23 | 0.99 |
| 2024-06-21 | 13.56 | 13.63 | -0.03 | -0.22 | 5946.00 | 810.45 | 0.43 |
| 2024-06-20 | 13.98 | 13.66 | -0.31 | -2.22 | 6632.50 | 915.74 | 0.48 |
| 2024-06-19 | 14.00 | 13.97 | -0.07 | -0.50 | 5779.00 | 808.61 | 0.42 |
| 2024-06-18 | 13.82 | 14.04 | 0.23 | 1.67 | 7167.00 | 1001.32 | 0.52 |
| 2024-06-17 | 14.08 | 13.81 | -0.31 | -2.20 | 6978.50 | 968.42 | 0.50 |
| 2024-06-14 | 14.28 | 14.12 | -0.13 | -0.91 | 6425.70 | 905.05 | 0.46 |
| 2024-06-13 | 14.29 | 14.25 | 0.02 | 0.14 | 9362.00 | 1338.58 | 0.68 |
| 2024-06-12 | 14.09 | 14.23 | 0.23 | 1.64 | 7050.00 | 998.86 | 0.51 |
| 2024-06-11 | 13.83 | 14.00 | 0.02 | 0.14 | 11621.80 | 1600.96 | 0.84 |
| 2024-06-07 | 13.58 | 13.98 | 0.65 | 4.88 | 14902.80 | 2053.97 | 1.07 |
| 2024-06-06 | 14.24 | 13.33 | -0.89 | -6.26 | 12829.60 | 1736.42 | 0.93 |
| 2024-06-05 | 14.43 | 14.22 | -0.36 | -2.47 | 9314.00 | 1329.35 | 0.67 |
| 2024-06-04 | 14.50 | 14.58 | -0.27 | -1.82 | 10695.40 | 1542.60 | 0.77 |
| 2024-06-03 | 15.44 | 14.85 | -0.41 | -2.69 | 12472.90 | 1868.79 | 0.90 |
| 2024-05-31 | 15.28 | 15.44 | 0.13 | 0.85 | 8816.20 | 1360.06 | 0.64 |
| 2024-05-30 | 15.50 | 15.31 | -0.36 | -2.30 | 8673.20 | 1342.76 | 0.63 |
| 2024-05-29 | 15.34 | 15.67 | 0.19 | 1.23 | 9915.83 | 1554.65 | 0.72 |
| 2024-05-28 | 15.61 | 15.48 | -0.26 | -1.65 | 9575.00 | 1493.83 | 0.69 |
| 2024-05-27 | 15.53 | 15.74 | 0.27 | 1.75 | 9810.10 | 1522.80 | 0.71 |
| 2024-05-24 | 15.90 | 15.47 | -0.13 | -0.83 | 9796.00 | 1529.55 | 0.71 |
| 2024-05-23 | 15.93 | 15.60 | -0.35 | -2.19 | 11233.90 | 1758.30 | 0.81 |
| 2024-05-22 | 16.00 | 15.95 | 0.12 | 0.76 | 6899.00 | 1097.52 | 0.50 |
| 2024-05-21 | 16.20 | 15.83 | -0.39 | -2.40 | 11735.00 | 1869.81 | 0.85 |
| 2024-05-20 | 16.00 | 16.22 | 0.23 | 1.44 | 12296.00 | 1991.68 | 0.89 |
| 2024-05-17 | 15.83 | 15.99 | 0.28 | 1.78 | 10147.00 | 1615.43 | 0.73 |
| 2024-05-16 | 15.77 | 15.71 | 0.04 | 0.26 | 15260.23 | 2414.45 | 1.10 |
| 2024-05-15 | 15.88 | 15.67 | -0.11 | -0.70 | 10500.80 | 1656.65 | 0.76 |
日K线
周K线
月K线
