恒通股份(603223)股票信息
| 股票代码 | 603223 |
| 股票名称 | 恒通股份 |
| 最新价/元 | 8.60 |
| 涨跌额/元 | -0.36 |
| 涨跌幅/% | -4.02 |
| 买入/元 | 8.60 |
| 卖出/元 | 8.61 |
| 昨收/元 | 8.96 |
| 今开/元 | 9.02 |
| 最高/元 | 9.09 |
| 最低/元 | 8.50 |
| 成交量/手 | 58524.41 |
| 成交额/万 | 5097.74 |
| 股净值/元 | 53.75 |
| 市净率 | 1.65 |
| 总市值/万 | 614200.86 |
| 流通值/万 | 475743.74 |
| 换手率/% | 1.06 |
| 入市日期 | 2015-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
恒通股份(603223)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 | 9.02 | 8.60 | -0.36 | -4.02 | 58524.41 | 5097.74 | 1.06 |
| 2024-10-10 | 8.54 | 8.96 | 0.40 | 4.67 | 88564.40 | 7886.84 | 1.60 |
| 2024-10-09 | 9.04 | 8.56 | -0.94 | -9.90 | 110608.37 | 9790.07 | 2.00 |
| 2024-10-08 | 9.94 | 9.50 | 0.46 | 5.09 | 158703.68 | 14936.23 | 2.87 |
| 2024-09-30 | 8.38 | 9.04 | 0.82 | 9.98 | 144313.98 | 12701.65 | 2.61 |
| 2024-09-27 | 7.96 | 8.22 | 0.36 | 4.58 | 51526.65 | 4185.74 | 0.93 |
| 2024-09-26 | 7.80 | 7.86 | 0.07 | 0.90 | 48125.40 | 3752.97 | 0.87 |
| 2024-09-25 | 7.79 | 7.79 | 0.02 | 0.26 | 72692.64 | 5710.21 | 1.31 |
| 2024-09-24 | 7.99 | 7.77 | -0.24 | -3.00 | 101458.60 | 7824.67 | 1.83 |
| 2024-09-23 | 8.68 | 8.01 | -0.89 | -10.00 | 103898.17 | 8440.37 | 1.88 |
| 2024-09-20 | 0.00 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-09-19 | 8.71 | 8.90 | 0.19 | 2.18 | 96192.61 | 8446.98 | 1.74 |
| 2024-09-18 | 8.71 | 8.71 | 0.00 | 0.00 | 54201.16 | 4716.47 | 0.98 |
| 2024-09-13 | 8.70 | 8.71 | 0.00 | 0.00 | 50676.06 | 4402.48 | 0.92 |
| 2024-09-12 | 8.69 | 8.71 | 0.01 | 0.12 | 34051.25 | 2965.11 | 0.62 |
| 2024-09-11 | 8.69 | 8.70 | 0.01 | 0.12 | 49491.29 | 4297.18 | 0.89 |
| 2024-09-10 | 8.66 | 8.69 | 0.05 | 0.58 | 36429.00 | 3158.90 | 0.66 |
| 2024-09-09 | 8.66 | 8.64 | -0.05 | -0.58 | 50430.23 | 4361.60 | 0.91 |
| 2024-09-06 | 8.65 | 8.69 | 0.02 | 0.23 | 27177.47 | 2358.48 | 0.49 |
| 2024-09-05 | 8.62 | 8.67 | 0.08 | 0.93 | 35493.00 | 3067.89 | 0.64 |
| 2024-09-04 | 8.60 | 8.59 | 0.00 | 0.00 | 18359.72 | 1573.37 | 0.33 |
| 2024-09-03 | 8.60 | 8.59 | 0.00 | 0.00 | 23017.00 | 1978.24 | 0.42 |
| 2024-09-02 | 8.50 | 8.59 | 0.09 | 1.06 | 47917.92 | 4128.31 | 0.87 |
| 2024-08-30 | 8.53 | 8.50 | -0.03 | -0.35 | 41824.85 | 3561.62 | 0.76 |
| 2024-08-29 | 8.51 | 8.53 | -0.02 | -0.23 | 19501.87 | 1661.69 | 0.35 |
| 2024-08-28 | 8.48 | 8.55 | 0.03 | 0.35 | 29142.03 | 2489.52 | 0.53 |
| 2024-08-27 | 8.44 | 8.52 | 0.08 | 0.95 | 32542.03 | 2766.07 | 0.59 |
| 2024-08-26 | 8.46 | 8.44 | -0.02 | -0.24 | 25275.34 | 2144.13 | 0.46 |
| 2024-08-23 | 8.48 | 8.46 | 0.01 | 0.12 | 23889.40 | 2016.78 | 0.43 |
| 2024-08-22 | 8.50 | 8.45 | -0.07 | -0.82 | 44601.20 | 3764.62 | 0.81 |
| 2024-08-21 | 8.53 | 8.52 | 0.00 | 0.00 | 43942.93 | 3746.56 | 0.79 |
| 2024-08-20 | 8.57 | 8.52 | 0.00 | 0.00 | 57565.37 | 4898.11 | 1.04 |
| 2024-08-19 | 8.38 | 8.52 | 0.20 | 2.40 | 76343.20 | 6489.59 | 1.38 |
| 2024-08-16 | 8.40 | 8.32 | -0.04 | -0.48 | 24819.10 | 2071.96 | 0.45 |
| 2024-08-15 | 8.35 | 8.36 | -0.01 | -0.12 | 30408.84 | 2550.46 | 0.55 |
| 2024-08-14 | 8.32 | 8.37 | 0.07 | 0.84 | 46840.16 | 3932.18 | 0.85 |
| 2024-08-13 | 8.20 | 8.30 | 0.10 | 1.22 | 52711.21 | 4382.26 | 0.95 |
| 2024-08-12 | 8.25 | 8.20 | -0.05 | -0.61 | 34918.76 | 2869.25 | 0.63 |
| 2024-08-09 | 8.27 | 8.25 | -0.01 | -0.12 | 35731.80 | 2958.06 | 0.65 |
| 2024-08-08 | 8.31 | 8.26 | -0.10 | -1.20 | 37355.80 | 3093.85 | 0.68 |
| 2024-08-07 | 8.24 | 8.36 | 0.14 | 1.70 | 53885.00 | 4483.95 | 0.97 |
| 2024-08-06 | 8.22 | 8.22 | 0.05 | 0.61 | 38582.48 | 3160.95 | 0.70 |
| 2024-08-05 | 8.23 | 8.17 | -0.07 | -0.85 | 74415.72 | 6134.08 | 1.35 |
| 2024-08-02 | 8.23 | 8.24 | -0.01 | -0.12 | 60859.56 | 5005.72 | 1.10 |
| 2024-08-01 | 8.28 | 8.25 | 0.05 | 0.61 | 68638.00 | 5660.94 | 1.24 |
| 2024-07-31 | 8.42 | 8.20 | 0.27 | 3.41 | 140721.21 | 11655.89 | 2.54 |
| 2024-07-30 | 7.47 | 7.93 | 0.42 | 5.59 | 151191.25 | 11661.78 | 2.73 |
| 2024-07-29 | 7.36 | 7.51 | 0.24 | 3.30 | 81719.46 | 6082.04 | 1.48 |
| 2024-07-26 | 7.34 | 7.27 | -0.14 | -1.89 | 57057.20 | 4168.61 | 1.03 |
| 2024-07-25 | 7.43 | 7.41 | -0.04 | -0.54 | 70336.06 | 5152.74 | 1.27 |
| 2024-07-24 | 7.27 | 7.45 | -0.18 | -2.36 | 121750.28 | 8956.53 | 2.20 |
| 2024-07-23 | 7.22 | 7.63 | 0.41 | 5.68 | 194547.38 | 14560.18 | 3.52 |
| 2024-07-22 | 6.59 | 7.22 | 0.66 | 10.06 | 63619.14 | 4485.80 | 1.15 |
| 2024-07-19 | 6.48 | 6.56 | 0.00 | 0.00 | 37954.96 | 2456.77 | 0.69 |
| 2024-07-18 | 6.55 | 6.56 | -0.08 | -1.21 | 46603.92 | 3029.91 | 0.84 |
| 2024-07-17 | 6.81 | 6.64 | -0.13 | -1.92 | 63349.63 | 4234.83 | 1.15 |
| 2024-07-16 | 6.65 | 6.77 | -0.08 | -1.17 | 120389.57 | 8320.50 | 2.18 |
| 2024-07-15 | 6.37 | 6.85 | 0.62 | 9.95 | 80079.35 | 5292.37 | 1.45 |
| 2024-07-12 | 6.68 | 6.23 | -0.33 | -5.03 | 35566.61 | 2258.61 | 0.64 |
| 2024-07-11 | 6.35 | 6.56 | 0.36 | 5.81 | 35879.31 | 2336.87 | 0.65 |
| 2024-07-10 | 6.16 | 6.20 | 0.00 | 0.00 | 28322.04 | 1761.33 | 0.51 |
| 2024-07-09 | 6.09 | 6.20 | 0.05 | 0.81 | 34608.05 | 2119.13 | 0.63 |
| 2024-07-08 | 6.34 | 6.15 | -0.24 | -3.76 | 42094.51 | 2593.76 | 0.76 |
| 2024-07-05 | 6.53 | 6.39 | -0.17 | -2.59 | 28688.15 | 1844.53 | 0.52 |
| 2024-07-04 | 6.65 | 6.56 | -0.10 | -1.50 | 16195.52 | 1071.65 | 0.29 |
| 2024-07-03 | 6.61 | 6.66 | 0.05 | 0.76 | 20185.89 | 1347.41 | 0.36 |
| 2024-07-02 | 6.58 | 6.61 | 0.07 | 1.07 | 16386.35 | 1084.07 | 0.30 |
| 2024-07-01 | 6.60 | 6.54 | 0.02 | 0.31 | 17420.38 | 1136.59 | 0.31 |
| 2024-06-28 | 6.66 | 6.52 | -0.12 | -1.81 | 15244.28 | 1007.06 | 0.28 |
| 2024-06-27 | 6.79 | 6.64 | -0.16 | -2.35 | 15138.55 | 1022.21 | 0.27 |
| 2024-06-26 | 6.51 | 6.80 | 0.30 | 4.62 | 28042.02 | 1860.92 | 0.51 |
| 2024-06-25 | 6.73 | 6.50 | -0.21 | -3.13 | 33434.17 | 2211.34 | 0.60 |
| 2024-06-24 | 6.97 | 6.71 | -0.28 | -4.01 | 15826.29 | 1079.05 | 0.29 |
| 2024-06-21 | 6.96 | 6.99 | 0.02 | 0.29 | 8447.72 | 590.20 | 0.15 |
| 2024-06-20 | 6.95 | 6.97 | -0.04 | -0.57 | 12580.90 | 884.16 | 0.23 |
| 2024-06-19 | 7.06 | 7.01 | -0.06 | -0.85 | 14209.80 | 996.51 | 0.26 |
| 2024-06-18 | 6.94 | 7.07 | 0.12 | 1.73 | 18961.28 | 1330.89 | 0.34 |
| 2024-06-17 | 7.07 | 6.95 | -0.12 | -1.70 | 28144.97 | 1964.25 | 0.51 |
| 2024-06-14 | 7.03 | 7.07 | -0.02 | -0.28 | 12031.95 | 851.18 | 0.22 |
| 2024-06-13 | 7.24 | 7.09 | -0.16 | -2.21 | 19279.37 | 1373.04 | 0.35 |
| 2024-06-12 | 7.18 | 7.25 | 0.07 | 0.98 | 16541.87 | 1197.34 | 0.30 |
| 2024-06-11 | 7.13 | 7.18 | 0.05 | 0.70 | 18502.40 | 1312.84 | 0.33 |
| 2024-06-07 | 7.11 | 7.13 | 0.12 | 1.71 | 25004.76 | 1789.00 | 0.45 |
| 2024-06-06 | 7.30 | 7.01 | -0.34 | -4.63 | 41671.27 | 2977.67 | 0.75 |
| 2024-06-05 | 7.43 | 7.35 | -0.09 | -1.21 | 13863.40 | 1025.51 | 0.25 |
| 2024-06-04 | 7.35 | 7.44 | 0.08 | 1.09 | 28560.91 | 2093.37 | 0.52 |
| 2024-06-03 | 7.69 | 7.36 | -0.25 | -3.29 | 37745.36 | 2805.06 | 0.68 |
| 2024-05-31 | 7.68 | 7.66 | -0.02 | -0.26 | 21432.90 | 1648.39 | 0.39 |
| 2024-05-30 | 7.75 | 7.68 | -0.16 | -2.04 | 25503.23 | 1964.05 | 0.46 |
| 2024-05-29 | 7.73 | 7.84 | 0.11 | 1.42 | 45966.38 | 3643.42 | 0.83 |
| 2024-05-28 | 7.63 | 7.73 | 0.05 | 0.65 | 20246.76 | 1566.69 | 0.37 |
| 2024-05-27 | 7.64 | 7.68 | 0.03 | 0.39 | 15087.92 | 1154.83 | 0.27 |
| 2024-05-24 | 7.70 | 7.65 | -0.05 | -0.65 | 13224.40 | 1017.47 | 0.24 |
| 2024-05-23 | 7.79 | 7.70 | -0.09 | -1.16 | 18458.00 | 1422.04 | 0.33 |
| 2024-05-22 | 7.82 | 7.79 | -0.04 | -0.51 | 14012.00 | 1092.70 | 0.25 |
| 2024-05-21 | 7.95 | 7.83 | -0.12 | -1.51 | 22774.00 | 1786.63 | 0.41 |
| 2024-05-20 | 8.00 | 7.95 | -0.02 | -0.25 | 28032.00 | 2236.82 | 0.51 |
| 2024-05-17 | 7.91 | 7.97 | 0.04 | 0.50 | 15812.40 | 1257.38 | 0.29 |
| 2024-05-16 | 7.91 | 7.93 | 0.00 | 0.00 | 23799.20 | 1889.48 | 0.43 |
| 2024-05-15 | 7.92 | 7.93 | -0.03 | -0.38 | 15553.00 | 1235.91 | 0.28 |
日K线
周K线
月K线
