海天味业(603288)股票信息
| 股票代码 | 603288 |
| 股票名称 | 海天味业 |
| 最新价/元 | 46.02 |
| 涨跌额/元 | -1.00 |
| 涨跌幅/% | -2.13 |
| 买入/元 | 46.01 |
| 卖出/元 | 46.02 |
| 昨收/元 | 47.02 |
| 今开/元 | 47.02 |
| 最高/元 | 47.36 |
| 最低/元 | 45.38 |
| 成交量/手 | 144653.69 |
| 成交额/万 | 66822.28 |
| 股净值/元 | 45.56 |
| 市净率 | 9.13 |
| 总市值/万 | 25589883.70 |
| 流通值/万 | 25589883.70 |
| 换手率/% | 0.26 |
| 入市日期 | 2014-02-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
海天味业(603288)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 | 47.02 | 46.02 | -1.00 | -2.13 | 144653.69 | 66822.28 | 0.26 |
| 2024-10-10 | 46.64 | 47.02 | 0.37 | 0.79 | 234589.94 | 111108.46 | 0.42 |
| 2024-10-09 | 51.87 | 46.65 | -5.15 | -9.94 | 390869.71 | 189444.33 | 0.70 |
| 2024-10-08 | 52.99 | 51.80 | 3.63 | 7.54 | 562863.95 | 293954.25 | 1.01 |
| 2024-09-30 | 46.01 | 48.17 | 4.37 | 9.98 | 432113.14 | 203912.37 | 0.78 |
| 2024-09-27 | 42.26 | 43.80 | 2.47 | 5.98 | 252634.38 | 108779.01 | 0.45 |
| 2024-09-26 | 38.61 | 41.33 | 2.73 | 7.07 | 289860.71 | 116531.45 | 0.52 |
| 2024-09-25 | 38.99 | 38.60 | 0.28 | 0.73 | 204374.51 | 79515.46 | 0.37 |
| 2024-09-24 | 36.98 | 38.32 | 2.04 | 5.62 | 234454.34 | 88111.53 | 0.42 |
| 2024-09-23 | 36.04 | 36.28 | 0.36 | 1.00 | 117443.45 | 42765.91 | 0.21 |
| 2024-09-20 | 36.09 | 35.92 | -0.26 | -0.72 | 121790.16 | 43770.13 | 0.22 |
| 2024-09-19 | 36.22 | 36.18 | 0.04 | 0.11 | 135262.63 | 49004.88 | 0.24 |
| 2024-09-18 | 35.85 | 36.14 | 0.29 | 0.81 | 69771.95 | 25028.48 | 0.13 |
| 2024-09-13 | 35.98 | 35.85 | -0.08 | -0.22 | 64592.32 | 23195.91 | 0.12 |
| 2024-09-12 | 36.18 | 35.93 | -0.26 | -0.72 | 68226.77 | 24655.12 | 0.12 |
| 2024-09-11 | 35.39 | 36.19 | 0.72 | 2.03 | 109490.56 | 39302.10 | 0.20 |
| 2024-09-10 | 35.27 | 35.47 | 0.20 | 0.57 | 84554.38 | 29929.05 | 0.15 |
| 2024-09-09 | 35.46 | 35.27 | -0.22 | -0.62 | 89733.74 | 31683.88 | 0.16 |
| 2024-09-06 | 35.66 | 35.49 | -0.18 | -0.51 | 45769.24 | 16291.31 | 0.08 |
| 2024-09-05 | 35.57 | 35.67 | 0.26 | 0.73 | 67748.55 | 24144.03 | 0.12 |
| 2024-09-04 | 36.14 | 35.41 | -0.67 | -1.86 | 118142.32 | 42187.45 | 0.21 |
| 2024-09-03 | 36.36 | 36.08 | 0.13 | 0.36 | 108780.62 | 39265.90 | 0.20 |
| 2024-09-02 | 36.50 | 35.95 | -1.05 | -2.84 | 181273.53 | 65696.76 | 0.33 |
| 2024-08-30 | 34.78 | 37.00 | 3.01 | 8.86 | 438016.35 | 160970.92 | 0.79 |
| 2024-08-29 | 33.70 | 33.99 | 0.19 | 0.56 | 50573.77 | 17142.59 | 0.09 |
| 2024-08-28 | 34.08 | 33.80 | -0.40 | -1.17 | 75361.01 | 25465.47 | 0.14 |
| 2024-08-27 | 34.20 | 34.20 | -0.11 | -0.32 | 40273.96 | 13765.89 | 0.07 |
| 2024-08-26 | 34.84 | 34.31 | -0.36 | -1.04 | 50499.42 | 17385.46 | 0.09 |
| 2024-08-23 | 34.36 | 34.67 | 0.30 | 0.87 | 43798.73 | 15150.81 | 0.08 |
| 2024-08-22 | 34.73 | 34.37 | -0.23 | -0.67 | 61376.60 | 21033.13 | 0.11 |
| 2024-08-21 | 34.34 | 34.60 | 0.20 | 0.58 | 44398.30 | 15366.54 | 0.08 |
| 2024-08-20 | 34.60 | 34.40 | -0.30 | -0.87 | 45654.35 | 15746.21 | 0.08 |
| 2024-08-19 | 34.90 | 34.70 | -0.20 | -0.57 | 49979.50 | 17470.54 | 0.09 |
| 2024-08-16 | 35.01 | 34.90 | -0.30 | -0.85 | 64277.23 | 22499.61 | 0.12 |
| 2024-08-15 | 34.53 | 35.20 | 0.61 | 1.76 | 87556.04 | 30767.16 | 0.16 |
| 2024-08-14 | 35.01 | 34.59 | -0.42 | -1.20 | 43536.16 | 15076.14 | 0.08 |
| 2024-08-13 | 35.56 | 35.01 | -0.47 | -1.33 | 53003.70 | 18553.25 | 0.10 |
| 2024-08-12 | 35.40 | 35.48 | -0.01 | -0.03 | 48333.87 | 17183.76 | 0.09 |
| 2024-08-09 | 35.96 | 35.49 | -0.24 | -0.67 | 63606.41 | 22738.54 | 0.11 |
| 2024-08-08 | 35.03 | 35.73 | 0.70 | 2.00 | 90569.54 | 32206.97 | 0.16 |
| 2024-08-07 | 35.29 | 35.03 | -0.26 | -0.74 | 57595.21 | 20214.91 | 0.10 |
| 2024-08-06 | 35.15 | 35.29 | 0.39 | 1.12 | 83780.09 | 29629.43 | 0.15 |
| 2024-08-05 | 34.65 | 34.90 | 0.25 | 0.72 | 106455.27 | 37341.35 | 0.19 |
| 2024-08-02 | 34.45 | 34.65 | 0.04 | 0.12 | 55541.40 | 19309.49 | 0.10 |
| 2024-08-01 | 35.27 | 34.61 | -0.53 | -1.51 | 74283.45 | 25909.03 | 0.13 |
| 2024-07-31 | 33.40 | 35.14 | 1.54 | 4.58 | 154075.36 | 53382.09 | 0.28 |
| 2024-07-30 | 33.54 | 33.60 | 0.05 | 0.15 | 77823.18 | 25924.43 | 0.14 |
| 2024-07-29 | 34.33 | 33.55 | -0.78 | -2.27 | 85472.13 | 28902.47 | 0.15 |
| 2024-07-26 | 34.10 | 34.33 | 0.08 | 0.23 | 65787.55 | 22660.62 | 0.12 |
| 2024-07-25 | 33.83 | 34.25 | 0.28 | 0.82 | 71580.66 | 24503.16 | 0.13 |
| 2024-07-24 | 34.43 | 33.97 | -0.45 | -1.31 | 76003.03 | 25918.56 | 0.14 |
| 2024-07-23 | 35.70 | 34.42 | -1.28 | -3.59 | 100769.71 | 35260.55 | 0.18 |
| 2024-07-22 | 36.37 | 35.70 | -0.57 | -1.57 | 100048.45 | 35925.49 | 0.18 |
| 2024-07-19 | 35.78 | 36.27 | 0.49 | 1.37 | 133610.41 | 48193.04 | 0.24 |
| 2024-07-18 | 35.00 | 35.78 | 0.68 | 1.94 | 149100.71 | 53040.29 | 0.27 |
| 2024-07-17 | 34.10 | 35.10 | 0.85 | 2.48 | 129282.70 | 44964.14 | 0.23 |
| 2024-07-16 | 34.18 | 34.25 | -0.09 | -0.26 | 67813.12 | 23328.32 | 0.12 |
| 2024-07-15 | 34.53 | 34.34 | -0.30 | -0.87 | 52681.81 | 18102.17 | 0.09 |
| 2024-07-12 | 35.10 | 34.64 | 0.05 | 0.15 | 64147.12 | 22242.88 | 0.12 |
| 2024-07-11 | 34.44 | 34.59 | 0.46 | 1.35 | 100680.53 | 34939.42 | 0.18 |
| 2024-07-10 | 33.68 | 34.13 | 0.29 | 0.86 | 86362.92 | 29435.13 | 0.16 |
| 2024-07-09 | 33.40 | 33.84 | 0.50 | 1.50 | 90590.44 | 30428.89 | 0.16 |
| 2024-07-08 | 33.50 | 33.34 | -0.37 | -1.10 | 67744.83 | 22624.99 | 0.12 |
| 2024-07-05 | 34.22 | 33.71 | -0.51 | -1.49 | 99837.09 | 33698.12 | 0.18 |
| 2024-07-04 | 34.25 | 34.22 | 0.07 | 0.21 | 101522.55 | 34912.43 | 0.18 |
| 2024-07-03 | 34.07 | 34.15 | 0.00 | 0.00 | 73964.59 | 25174.27 | 0.13 |
| 2024-07-02 | 34.12 | 34.15 | -0.25 | -0.73 | 86912.79 | 29703.27 | 0.16 |
| 2024-07-01 | 34.38 | 34.40 | -0.07 | -0.20 | 67216.31 | 23026.92 | 0.12 |
| 2024-06-28 | 34.82 | 34.47 | -0.41 | -1.18 | 86873.49 | 30079.85 | 0.16 |
| 2024-06-27 | 34.88 | 34.88 | -0.05 | -0.14 | 82892.95 | 28850.81 | 0.15 |
| 2024-06-26 | 35.26 | 34.93 | -0.33 | -0.94 | 107588.59 | 37276.49 | 0.19 |
| 2024-06-25 | 35.38 | 35.26 | -0.12 | -0.34 | 88956.35 | 31420.97 | 0.16 |
| 2024-06-24 | 34.80 | 35.38 | 1.03 | 3.00 | 170625.99 | 60073.07 | 0.31 |
| 2024-06-21 | 34.66 | 34.35 | -0.32 | -0.92 | 107775.61 | 36987.93 | 0.19 |
| 2024-06-20 | 34.95 | 34.67 | -0.35 | -1.00 | 60994.94 | 21226.89 | 0.11 |
| 2024-06-19 | 35.50 | 35.02 | -0.34 | -0.96 | 60744.42 | 21307.45 | 0.11 |
| 2024-06-18 | 36.03 | 36.02 | 0.06 | 0.17 | 67734.46 | 24426.93 | 0.12 |
| 2024-06-17 | 35.86 | 35.96 | 0.02 | 0.06 | 67246.68 | 24153.93 | 0.12 |
| 2024-06-14 | 35.40 | 35.94 | 0.53 | 1.50 | 104363.26 | 37095.19 | 0.19 |
| 2024-06-13 | 35.53 | 35.41 | -0.12 | -0.34 | 57815.44 | 20467.01 | 0.10 |
| 2024-06-12 | 35.30 | 35.53 | 0.18 | 0.51 | 66829.05 | 23779.63 | 0.12 |
| 2024-06-11 | 35.38 | 35.35 | -0.11 | -0.31 | 60682.27 | 21450.82 | 0.11 |
| 2024-06-07 | 35.95 | 35.46 | -0.28 | -0.78 | 78248.87 | 27821.35 | 0.14 |
| 2024-06-06 | 36.04 | 35.74 | -0.28 | -0.78 | 79592.79 | 28549.71 | 0.14 |
| 2024-06-05 | 36.18 | 36.02 | -0.01 | -0.03 | 63102.57 | 22816.11 | 0.11 |
| 2024-06-04 | 35.57 | 36.03 | 0.43 | 1.21 | 75493.10 | 27137.58 | 0.14 |
| 2024-06-03 | 35.80 | 35.60 | -0.20 | -0.56 | 83371.45 | 29645.83 | 0.15 |
| 2024-05-31 | 36.39 | 35.80 | -0.32 | -0.89 | 78611.63 | 28287.18 | 0.14 |
| 2024-05-30 | 36.05 | 36.12 | 0.12 | 0.33 | 75583.04 | 27301.57 | 0.14 |
| 2024-05-29 | 35.81 | 36.00 | 0.19 | 0.53 | 57899.07 | 20870.98 | 0.10 |
| 2024-05-28 | 36.15 | 35.81 | -0.40 | -1.11 | 73505.11 | 26374.48 | 0.13 |
| 2024-05-27 | 36.02 | 36.21 | 0.20 | 0.56 | 115075.71 | 41263.19 | 0.21 |
| 2024-05-24 | 36.77 | 36.01 | -1.08 | -2.91 | 178696.28 | 64800.33 | 0.32 |
| 2024-05-23 | 37.70 | 37.09 | -0.82 | -2.16 | 109893.46 | 41023.24 | 0.20 |
| 2024-05-22 | 38.56 | 37.91 | -1.05 | -2.70 | 135086.67 | 51305.15 | 0.24 |
| 2024-05-21 | 38.30 | 38.96 | 0.61 | 1.59 | 81920.01 | 31314.13 | 0.15 |
| 2024-05-20 | 38.00 | 38.35 | 0.35 | 0.92 | 130067.33 | 50001.93 | 0.23 |
| 2024-05-17 | 37.50 | 38.00 | 0.50 | 1.33 | 103002.62 | 38894.71 | 0.19 |
| 2024-05-16 | 38.00 | 37.50 | -0.40 | -1.06 | 98968.98 | 37161.35 | 0.18 |
| 2024-05-15 | 38.28 | 37.90 | -0.40 | -1.04 | 53884.10 | 20477.97 | 0.10 |
日K线
周K线
月K线
