恒兴新材(603276)股票信息
| 股票代码 | 603276 |
| 股票名称 | 恒兴新材 |
| 最新价/元 | 16.50 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 0.79 |
| 买入/元 | 16.49 |
| 卖出/元 | 16.50 |
| 昨收/元 | 16.37 |
| 今开/元 | 16.49 |
| 最高/元 | 16.58 |
| 最低/元 | 16.27 |
| 成交量/手 | 16632.80 |
| 成交额/万 | 2743.35 |
| 股净值/元 | 97.06 |
| 市净率 | 1.97 |
| 总市值/万 | 342621.67 |
| 流通值/万 | 128121.67 |
| 换手率/% | 2.14 |
| 入市日期 | 2023-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
恒兴新材(603276)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 16.49 | 16.50 | 0.13 | 0.79 | 16632.80 | 2743.35 | 2.14 |
| 2025-07-23 | 16.58 | 16.37 | -0.21 | -1.27 | 16070.89 | 2638.43 | 2.07 |
| 2025-07-22 | 16.72 | 16.58 | -0.11 | -0.66 | 25425.32 | 4210.68 | 3.27 |
| 2025-07-21 | 16.36 | 16.69 | 0.16 | 0.97 | 17853.50 | 2969.45 | 2.30 |
| 2025-07-18 | 16.59 | 16.53 | -0.06 | -0.36 | 14135.50 | 2323.10 | 1.82 |
| 2025-07-17 | 16.48 | 16.59 | 0.09 | 0.55 | 26942.27 | 4503.70 | 3.47 |
| 2025-07-16 | 16.25 | 16.50 | 0.26 | 1.60 | 16997.00 | 2783.02 | 2.19 |
| 2025-07-15 | 16.54 | 16.24 | -0.37 | -2.23 | 18564.30 | 3021.87 | 2.39 |
| 2025-07-14 | 16.35 | 16.61 | 0.14 | 0.85 | 17703.38 | 2924.47 | 2.28 |
| 2025-07-11 | 16.54 | 16.47 | -0.03 | -0.18 | 17130.30 | 2809.69 | 2.21 |
| 2025-07-10 | 16.47 | 16.50 | 0.03 | 0.18 | 13194.87 | 2175.35 | 1.70 |
| 2025-07-09 | 16.55 | 16.47 | -0.16 | -0.96 | 19361.60 | 3202.98 | 2.49 |
| 2025-07-08 | 16.65 | 16.63 | 0.01 | 0.06 | 21290.00 | 3548.88 | 2.74 |
| 2025-07-07 | 16.58 | 16.62 | 0.04 | 0.24 | 19822.70 | 3257.02 | 2.55 |
| 2025-07-04 | 16.63 | 16.58 | -0.19 | -1.13 | 17915.73 | 2988.98 | 2.31 |
| 2025-07-03 | 16.94 | 16.77 | -0.17 | -1.00 | 23999.60 | 4007.93 | 3.09 |
| 2025-07-02 | 16.80 | 16.94 | 0.14 | 0.83 | 30884.40 | 5229.04 | 3.98 |
| 2025-07-01 | 16.51 | 16.80 | 0.38 | 2.31 | 29845.38 | 4973.18 | 3.84 |
| 2025-06-30 | 16.35 | 16.42 | 0.11 | 0.67 | 23957.00 | 3937.51 | 3.09 |
| 2025-06-27 | 16.44 | 16.31 | -0.03 | -0.18 | 18091.19 | 2948.93 | 2.33 |
| 2025-06-26 | 16.55 | 16.34 | -0.29 | -1.74 | 25304.39 | 4156.85 | 3.26 |
| 2025-06-25 | 16.48 | 16.63 | 0.11 | 0.67 | 22845.43 | 3758.46 | 2.94 |
| 2025-06-24 | 16.57 | 16.64 | 0.14 | 0.85 | 29675.61 | 4865.23 | 3.82 |
| 2025-06-23 | 16.21 | 16.50 | 0.07 | 0.43 | 16636.30 | 2731.77 | 2.14 |
| 2025-06-20 | 16.68 | 16.43 | -0.22 | -1.32 | 29377.63 | 4811.37 | 3.78 |
| 2025-06-19 | 16.80 | 16.65 | -0.32 | -1.89 | 33540.29 | 5605.00 | 4.32 |
| 2025-06-18 | 16.91 | 16.97 | -0.03 | -0.18 | 23376.02 | 3955.45 | 3.01 |
| 2025-06-17 | 17.21 | 17.00 | -0.22 | -1.28 | 33029.34 | 5619.63 | 4.25 |
| 2025-06-16 | 17.20 | 17.22 | 0.02 | 0.12 | 58054.39 | 9929.52 | 7.48 |
| 2025-06-13 | 17.42 | 17.20 | -0.36 | -2.05 | 68838.14 | 11924.82 | 8.87 |
| 2025-06-12 | 17.19 | 17.56 | 0.35 | 2.03 | 58907.37 | 10179.75 | 7.59 |
| 2025-06-11 | 16.83 | 17.21 | 0.38 | 2.26 | 46761.29 | 7971.19 | 6.02 |
| 2025-06-10 | 16.57 | 16.83 | 0.18 | 1.08 | 78657.07 | 13278.93 | 10.13 |
| 2025-06-09 | 16.31 | 16.65 | 0.34 | 2.09 | 80565.75 | 13386.38 | 10.38 |
| 2025-06-06 | 15.17 | 16.31 | 1.18 | 7.80 | 106992.06 | 17078.55 | 13.78 |
| 2025-06-05 | 14.94 | 15.13 | 0.19 | 1.27 | 38342.50 | 5773.74 | 4.94 |
| 2025-06-04 | 14.99 | 14.94 | 0.03 | 0.20 | 38063.10 | 5675.23 | 4.90 |
| 2025-06-03 | 14.90 | 14.91 | -0.19 | -1.26 | 49211.05 | 7370.52 | 6.34 |
| 2025-05-30 | 15.66 | 15.10 | -0.49 | -3.14 | 61590.80 | 9458.39 | 7.93 |
| 2025-05-29 | 15.27 | 15.59 | 0.12 | 0.78 | 75667.12 | 11712.90 | 9.74 |
| 2025-05-28 | 14.95 | 15.47 | 0.44 | 2.93 | 91721.00 | 14001.80 | 11.81 |
| 2025-05-27 | 14.85 | 15.03 | 0.19 | 1.28 | 68198.07 | 10066.10 | 8.78 |
| 2025-05-26 | 14.70 | 14.84 | 0.15 | 1.02 | 62879.27 | 9358.41 | 8.10 |
| 2025-05-23 | 14.50 | 14.69 | 0.10 | 0.69 | 61544.55 | 9050.76 | 7.93 |
| 2025-05-22 | 14.41 | 14.59 | 0.07 | 0.48 | 61292.78 | 8881.40 | 7.89 |
| 2025-05-21 | 13.89 | 14.52 | 0.66 | 4.76 | 122787.04 | 17769.49 | 15.81 |
| 2025-05-20 | 13.81 | 13.86 | 0.05 | 0.36 | 21216.75 | 2929.49 | 2.73 |
| 2025-05-19 | 13.86 | 13.81 | -0.05 | -0.36 | 28124.90 | 3880.75 | 3.62 |
| 2025-05-16 | 13.61 | 13.86 | 0.25 | 1.84 | 35406.50 | 4881.31 | 4.56 |
| 2025-05-15 | 13.43 | 13.61 | 0.04 | 0.30 | 29252.40 | 3964.86 | 3.77 |
| 2025-05-14 | 13.56 | 13.57 | 0.01 | 0.07 | 38791.02 | 5271.00 | 5.00 |
| 2025-05-13 | 13.42 | 13.56 | 0.19 | 1.42 | 33657.60 | 4544.26 | 4.33 |
| 2025-05-12 | 13.39 | 13.37 | 0.12 | 0.91 | 18736.67 | 2502.05 | 2.41 |
| 2025-05-09 | 13.38 | 13.25 | -0.11 | -0.82 | 20372.89 | 2708.79 | 2.62 |
| 2025-05-08 | 13.26 | 13.36 | 0.13 | 0.98 | 22529.95 | 3006.27 | 2.90 |
| 2025-05-07 | 13.20 | 13.23 | 0.08 | 0.61 | 33139.60 | 4389.78 | 4.27 |
| 2025-05-06 | 12.97 | 13.15 | 0.38 | 2.98 | 31519.70 | 4099.95 | 4.06 |
| 2025-04-30 | 12.65 | 12.77 | 0.17 | 1.35 | 28815.60 | 3684.57 | 3.71 |
| 2025-04-29 | 12.30 | 12.60 | 0.36 | 2.94 | 29212.70 | 3663.45 | 3.76 |
| 2025-04-28 | 12.65 | 12.24 | -0.32 | -2.55 | 21719.41 | 2669.79 | 2.80 |
| 2025-04-25 | 12.66 | 12.56 | -0.04 | -0.32 | 24648.80 | 3109.78 | 3.17 |
| 2025-04-24 | 12.75 | 12.60 | -0.25 | -1.95 | 32127.60 | 4052.19 | 4.14 |
| 2025-04-23 | 12.67 | 12.85 | 0.25 | 1.98 | 29171.90 | 3723.59 | 3.76 |
| 2025-04-22 | 12.60 | 12.60 | 0.00 | 0.00 | 18704.10 | 2352.15 | 2.41 |
| 2025-04-21 | 12.40 | 12.60 | 0.14 | 1.12 | 18352.90 | 2298.31 | 2.36 |
| 2025-04-18 | 12.47 | 12.46 | 0.00 | 0.00 | 19287.49 | 2398.28 | 2.48 |
| 2025-04-17 | 12.32 | 12.46 | 0.14 | 1.14 | 24239.60 | 3028.52 | 3.12 |
| 2025-04-16 | 12.61 | 12.32 | -0.38 | -2.99 | 25515.90 | 3159.35 | 3.29 |
| 2025-04-15 | 12.58 | 12.70 | 0.07 | 0.55 | 28210.60 | 3565.12 | 3.63 |
| 2025-04-14 | 12.51 | 12.63 | 0.27 | 2.18 | 34146.70 | 4312.10 | 4.40 |
| 2025-04-11 | 12.15 | 12.36 | 0.08 | 0.65 | 35589.40 | 4400.91 | 4.58 |
| 2025-04-10 | 12.20 | 12.28 | 0.27 | 2.25 | 47884.05 | 5917.60 | 6.17 |
| 2025-04-09 | 11.55 | 12.01 | 0.13 | 1.09 | 54750.91 | 6361.21 | 7.05 |
| 2025-04-08 | 12.05 | 11.88 | -0.27 | -2.22 | 65590.46 | 7793.21 | 8.45 |
| 2025-04-07 | 12.70 | 12.15 | -1.35 | -10.00 | 62892.92 | 7761.10 | 8.10 |
| 2025-04-03 | 13.60 | 13.50 | -0.45 | -3.23 | 89261.92 | 12105.36 | 11.50 |
| 2025-04-02 | 13.73 | 13.95 | -1.30 | -8.53 | 176340.55 | 24600.52 | 22.71 |
| 2025-04-01 | 16.60 | 15.25 | -1.38 | -8.30 | 296505.21 | 50911.89 | 38.19 |
| 2025-03-31 | 16.47 | 16.63 | 0.21 | 1.28 | 42691.19 | 6981.53 | 5.50 |
| 2025-03-28 | 16.45 | 16.42 | 0.14 | 0.86 | 48494.17 | 7892.05 | 6.25 |
| 2025-03-27 | 16.03 | 16.28 | 0.22 | 1.37 | 51999.90 | 8427.94 | 6.70 |
| 2025-03-26 | 15.90 | 16.06 | 0.05 | 0.31 | 28240.92 | 4516.46 | 3.64 |
| 2025-03-25 | 15.76 | 16.01 | 0.23 | 1.46 | 29246.72 | 4657.62 | 3.77 |
| 2025-03-24 | 15.80 | 15.78 | 0.06 | 0.38 | 24621.29 | 3865.98 | 3.67 |
| 2025-03-21 | 15.66 | 15.72 | -0.07 | -0.44 | 22086.43 | 3456.26 | 3.29 |
| 2025-03-20 | 15.71 | 15.79 | 0.08 | 0.51 | 17848.22 | 2812.87 | 2.66 |
| 2025-03-19 | 16.00 | 15.71 | -0.26 | -1.63 | 28089.42 | 4419.33 | 4.19 |
| 2025-03-18 | 16.20 | 15.97 | -0.20 | -1.24 | 28505.15 | 4552.42 | 4.25 |
| 2025-03-17 | 16.11 | 16.17 | 0.09 | 0.56 | 26904.63 | 4341.97 | 4.01 |
| 2025-03-14 | 15.96 | 16.08 | 0.10 | 0.63 | 28141.21 | 4503.20 | 4.20 |
| 2025-03-13 | 15.97 | 15.98 | -0.01 | -0.06 | 29862.30 | 4769.07 | 4.45 |
| 2025-03-12 | 16.13 | 15.99 | -0.16 | -0.99 | 44342.32 | 7062.97 | 6.61 |
| 2025-03-11 | 15.17 | 16.15 | 0.85 | 5.56 | 89227.33 | 14053.63 | 13.31 |
| 2025-03-10 | 15.00 | 15.30 | -0.02 | -0.13 | 44162.83 | 6728.40 | 6.59 |
| 2025-03-07 | 15.42 | 15.32 | -0.16 | -1.03 | 50154.93 | 7691.98 | 7.48 |
| 2025-03-06 | 15.04 | 15.48 | 0.48 | 3.20 | 61527.52 | 9442.17 | 9.18 |
| 2025-03-05 | 14.99 | 15.00 | 0.01 | 0.07 | 19777.71 | 2964.45 | 2.95 |
| 2025-03-04 | 14.83 | 14.99 | 0.20 | 1.35 | 28971.45 | 4329.49 | 4.32 |
| 2025-03-03 | 14.64 | 14.79 | 0.14 | 0.96 | 26231.04 | 3865.91 | 3.91 |
| 2025-02-28 | 14.78 | 14.65 | -0.13 | -0.88 | 32016.60 | 4673.92 | 4.78 |
日K线
周K线
月K线
