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 | 13.38 |
| 涨跌额/元 | -0.30 |
| 涨跌幅/% | -2.19 |
| 买入/元 | 13.38 |
| 卖出/元 | 13.39 |
| 昨收/元 | 13.68 |
| 今开/元 | 13.80 |
| 最高/元 | 13.83 |
| 最低/元 | 13.26 |
| 成交量/手 | 19009.68 |
| 成交额/万 | 2562.91 |
| 股净值/元 | 22.30 |
| 市净率 | 1.60 |
| 总市值/万 | 277835.03 |
| 流通值/万 | 67214.17 |
| 换手率/% | 3.78 |
| 入市日期 | 2023-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.80 | 13.38 | -0.30 | -2.19 | 19009.68 | 2562.91 | 3.78 |
| 2024-10-10 | 13.80 | 13.68 | 0.06 | 0.44 | 23672.67 | 3265.27 | 4.71 |
| 2024-10-09 | 14.50 | 13.62 | -1.31 | -8.77 | 42567.44 | 6002.32 | 8.47 |
| 2024-10-08 | 15.83 | 14.93 | 0.53 | 3.68 | 73975.39 | 11123.17 | 14.73 |
| 2024-09-30 | 13.63 | 14.40 | 1.09 | 8.19 | 55753.23 | 7883.29 | 11.10 |
| 2024-09-27 | 12.80 | 13.31 | 0.56 | 4.39 | 27757.70 | 3629.99 | 5.53 |
| 2024-09-26 | 12.25 | 12.75 | 0.44 | 3.57 | 25776.04 | 3222.66 | 5.13 |
| 2024-09-25 | 12.35 | 12.31 | 0.25 | 2.07 | 18794.24 | 2317.71 | 3.74 |
| 2024-09-24 | 11.70 | 12.06 | 0.27 | 2.29 | 13037.18 | 1558.73 | 2.60 |
| 2024-09-23 | 11.78 | 11.79 | 0.00 | 0.00 | 6127.90 | 723.68 | 1.22 |
| 2024-09-20 | 12.09 | 11.79 | -0.21 | -1.75 | 10914.50 | 1289.01 | 2.17 |
| 2024-09-19 | 11.93 | 12.00 | 0.13 | 1.10 | 9377.20 | 1123.14 | 1.87 |
| 2024-09-18 | 12.09 | 11.87 | -0.24 | -1.98 | 10325.33 | 1231.21 | 2.06 |
| 2024-09-13 | 12.33 | 12.11 | -0.19 | -1.55 | 7112.94 | 866.86 | 1.42 |
| 2024-09-12 | 12.45 | 12.30 | -0.21 | -1.68 | 9691.81 | 1205.50 | 1.93 |
| 2024-09-11 | 12.40 | 12.51 | 0.06 | 0.48 | 8835.88 | 1102.89 | 1.76 |
| 2024-09-10 | 12.41 | 12.45 | 0.02 | 0.16 | 9651.40 | 1192.36 | 1.92 |
| 2024-09-09 | 12.32 | 12.43 | 0.05 | 0.40 | 12822.23 | 1585.19 | 2.55 |
| 2024-09-06 | 12.51 | 12.38 | -0.55 | -4.25 | 31420.68 | 3954.65 | 6.25 |
| 2024-09-05 | 12.10 | 12.93 | 0.78 | 6.42 | 48108.30 | 6288.97 | 9.58 |
| 2024-09-04 | 12.08 | 12.15 | 0.05 | 0.41 | 6132.63 | 744.95 | 1.22 |
| 2024-09-03 | 11.99 | 12.10 | 0.09 | 0.75 | 6435.74 | 779.58 | 1.28 |
| 2024-09-02 | 12.21 | 12.01 | -0.19 | -1.56 | 8903.70 | 1082.62 | 1.77 |
| 2024-08-30 | 12.13 | 12.20 | 0.10 | 0.83 | 11517.67 | 1411.62 | 2.29 |
| 2024-08-29 | 11.96 | 12.10 | 0.08 | 0.67 | 7717.18 | 935.20 | 1.54 |
| 2024-08-28 | 11.92 | 12.02 | -0.03 | -0.25 | 6976.22 | 840.03 | 1.39 |
| 2024-08-27 | 12.45 | 12.05 | -0.57 | -4.52 | 15360.80 | 1867.46 | 3.06 |
| 2024-08-26 | 12.33 | 12.62 | 0.24 | 1.94 | 8203.73 | 1034.56 | 1.63 |
| 2024-08-23 | 12.71 | 12.38 | -0.38 | -2.98 | 11374.52 | 1410.34 | 2.26 |
| 2024-08-22 | 13.03 | 12.76 | -0.27 | -2.07 | 6649.55 | 857.29 | 1.32 |
| 2024-08-21 | 13.01 | 13.03 | -0.06 | -0.46 | 5070.05 | 663.49 | 1.01 |
| 2024-08-20 | 13.37 | 13.09 | -0.28 | -2.09 | 7360.77 | 970.36 | 1.47 |
| 2024-08-19 | 13.43 | 13.37 | -0.06 | -0.45 | 4146.21 | 555.38 | 0.83 |
| 2024-08-16 | 13.44 | 13.43 | 0.00 | 0.00 | 7599.86 | 1017.56 | 1.51 |
| 2024-08-15 | 13.52 | 13.43 | -0.07 | -0.52 | 7740.37 | 1044.05 | 1.54 |
| 2024-08-14 | 13.60 | 13.50 | -0.10 | -0.74 | 6565.37 | 890.35 | 1.31 |
| 2024-08-13 | 13.50 | 13.60 | 0.02 | 0.15 | 7597.71 | 1025.04 | 1.51 |
| 2024-08-12 | 13.55 | 13.58 | -0.01 | -0.07 | 6340.20 | 859.65 | 1.26 |
| 2024-08-09 | 13.78 | 13.59 | -0.19 | -1.38 | 9754.80 | 1340.52 | 1.94 |
| 2024-08-08 | 13.80 | 13.78 | -0.13 | -0.94 | 13093.63 | 1814.62 | 2.61 |
| 2024-08-07 | 14.32 | 13.91 | -0.44 | -3.07 | 16837.95 | 2371.01 | 3.35 |
| 2024-08-06 | 14.15 | 14.35 | 0.17 | 1.20 | 26885.87 | 3820.75 | 5.35 |
| 2024-08-05 | 13.78 | 14.18 | 0.23 | 1.65 | 36318.05 | 5150.79 | 7.23 |
| 2024-08-02 | 13.61 | 13.95 | 0.17 | 1.23 | 22502.58 | 3140.40 | 4.48 |
| 2024-08-01 | 13.72 | 13.78 | 0.01 | 0.07 | 12240.37 | 1688.89 | 2.44 |
| 2024-07-31 | 13.51 | 13.77 | 0.26 | 1.93 | 16081.49 | 2197.56 | 3.20 |
| 2024-07-30 | 13.53 | 13.51 | -0.02 | -0.15 | 10931.60 | 1476.08 | 2.18 |
| 2024-07-29 | 13.54 | 13.53 | -0.10 | -0.73 | 7637.50 | 1030.88 | 1.52 |
| 2024-07-26 | 13.29 | 13.63 | 0.23 | 1.72 | 11614.24 | 1575.20 | 2.31 |
| 2024-07-25 | 12.97 | 13.40 | 0.34 | 2.60 | 10668.87 | 1418.66 | 2.12 |
| 2024-07-24 | 13.20 | 13.06 | -0.20 | -1.51 | 10849.81 | 1419.21 | 2.16 |
| 2024-07-23 | 13.60 | 13.26 | -0.45 | -3.28 | 13599.43 | 1834.92 | 2.71 |
| 2024-07-22 | 13.19 | 13.71 | 0.28 | 2.09 | 21305.31 | 2878.68 | 4.24 |
| 2024-07-19 | 12.92 | 13.43 | 0.52 | 4.03 | 22552.42 | 3035.89 | 4.49 |
| 2024-07-18 | 13.01 | 12.91 | -0.10 | -0.77 | 8780.57 | 1125.77 | 1.75 |
| 2024-07-17 | 13.17 | 13.01 | -0.12 | -0.91 | 6136.96 | 803.80 | 1.22 |
| 2024-07-16 | 13.15 | 13.13 | -0.02 | -0.15 | 6882.04 | 904.11 | 1.37 |
| 2024-07-15 | 13.28 | 13.15 | -0.23 | -1.72 | 5920.65 | 782.10 | 1.18 |
| 2024-07-12 | 13.46 | 13.38 | -0.14 | -1.04 | 6060.20 | 818.08 | 1.21 |
| 2024-07-11 | 13.39 | 13.52 | 0.39 | 2.97 | 10633.69 | 1435.74 | 2.12 |
| 2024-07-10 | 13.20 | 13.13 | -0.07 | -0.53 | 6370.56 | 843.89 | 1.27 |
| 2024-07-09 | 12.81 | 13.20 | 0.31 | 2.41 | 8910.87 | 1160.79 | 1.77 |
| 2024-07-08 | 13.35 | 12.89 | -0.43 | -3.23 | 9255.03 | 1205.22 | 1.84 |
| 2024-07-05 | 13.09 | 13.32 | 0.10 | 0.76 | 6454.24 | 853.52 | 1.28 |
| 2024-07-04 | 13.66 | 13.22 | -0.44 | -3.22 | 10617.46 | 1418.38 | 2.11 |
| 2024-07-03 | 13.87 | 13.66 | -0.21 | -1.51 | 6896.25 | 947.89 | 1.37 |
| 2024-07-02 | 13.94 | 13.87 | -0.09 | -0.65 | 5987.29 | 835.16 | 1.19 |
| 2024-07-01 | 13.94 | 13.96 | 0.02 | 0.14 | 9032.13 | 1249.03 | 1.80 |
| 2024-06-28 | 13.76 | 13.94 | 0.00 | 0.00 | 11375.78 | 1592.90 | 2.26 |
| 2024-06-27 | 14.12 | 13.94 | -0.20 | -1.41 | 12403.31 | 1746.36 | 2.47 |
| 2024-06-26 | 13.44 | 14.14 | 0.62 | 4.59 | 15317.26 | 2133.69 | 3.05 |
| 2024-06-25 | 13.85 | 13.52 | -0.15 | -1.10 | 8115.94 | 1103.32 | 1.62 |
| 2024-06-24 | 18.61 | 17.94 | -0.86 | -4.57 | 14869.90 | 2695.75 | 3.82 |
| 2024-06-21 | 19.03 | 18.80 | -0.23 | -1.21 | 9709.82 | 1828.11 | 2.50 |
| 2024-06-20 | 19.00 | 19.03 | -0.25 | -1.30 | 11138.92 | 2138.51 | 2.86 |
| 2024-06-19 | 19.25 | 19.28 | 0.07 | 0.36 | 10950.84 | 2116.54 | 2.81 |
| 2024-06-18 | 18.75 | 19.21 | 0.67 | 3.61 | 15437.07 | 2949.20 | 3.97 |
| 2024-06-17 | 18.91 | 18.54 | -0.36 | -1.91 | 9997.79 | 1864.95 | 2.57 |
| 2024-06-14 | 19.00 | 18.90 | -0.15 | -0.79 | 8008.86 | 1516.41 | 2.06 |
| 2024-06-13 | 19.05 | 19.05 | 0.00 | 0.00 | 9097.94 | 1735.96 | 2.34 |
| 2024-06-12 | 18.83 | 19.05 | 0.17 | 0.90 | 10180.38 | 1932.43 | 2.62 |
| 2024-06-11 | 18.39 | 18.88 | 0.27 | 1.45 | 11303.15 | 2102.42 | 2.90 |
| 2024-06-07 | 18.24 | 18.61 | 0.44 | 2.42 | 12140.67 | 2244.04 | 3.12 |
| 2024-06-06 | 18.84 | 18.17 | -0.69 | -3.66 | 17321.58 | 3195.40 | 4.45 |
| 2024-06-05 | 19.29 | 18.86 | -0.46 | -2.38 | 13655.16 | 2597.75 | 3.51 |
| 2024-06-04 | 19.63 | 19.32 | -0.30 | -1.53 | 16713.96 | 3212.25 | 4.30 |
| 2024-06-03 | 20.20 | 19.62 | -0.78 | -3.82 | 19269.43 | 3819.59 | 4.95 |
| 2024-05-31 | 20.19 | 20.40 | 0.25 | 1.24 | 17542.58 | 3568.30 | 4.51 |
| 2024-05-30 | 20.50 | 20.15 | -0.38 | -1.85 | 21709.19 | 4415.37 | 5.58 |
| 2024-05-29 | 19.40 | 20.53 | 1.05 | 5.39 | 41551.74 | 8423.94 | 10.68 |
| 2024-05-28 | 19.95 | 19.48 | -0.47 | -2.36 | 15302.19 | 3012.32 | 3.93 |
| 2024-05-27 | 19.87 | 19.95 | 0.08 | 0.40 | 18825.27 | 3714.00 | 4.84 |
| 2024-05-24 | 20.50 | 19.87 | -0.49 | -2.41 | 24420.14 | 4876.86 | 6.28 |
| 2024-05-23 | 20.78 | 20.36 | -0.48 | -2.30 | 24699.80 | 5060.96 | 6.35 |
| 2024-05-22 | 20.86 | 20.84 | 0.01 | 0.05 | 24239.11 | 5064.90 | 6.23 |
| 2024-05-21 | 20.76 | 20.83 | -0.12 | -0.57 | 27093.98 | 5682.64 | 6.96 |
| 2024-05-20 | 20.85 | 20.95 | 0.20 | 0.96 | 28174.83 | 5863.65 | 7.24 |
| 2024-05-17 | 20.39 | 20.75 | 0.36 | 1.77 | 33392.77 | 6909.33 | 8.58 |
| 2024-05-16 | 20.59 | 20.39 | -0.49 | -2.35 | 34889.35 | 7213.80 | 8.97 |
| 2024-05-15 | 20.37 | 20.88 | 0.78 | 3.88 | 50085.07 | 10474.20 | 12.87 |
日K线
周K线
月K线
