恒为科技(603496)股票信息
| 股票代码 | 603496 |
| 股票名称 | 恒为科技 |
| 最新价/元 | 25.89 |
| 涨跌额/元 | -2.88 |
| 涨跌幅/% | -10.01 |
| 买入/元 | 0.00 |
| 卖出/元 | 25.89 |
| 昨收/元 | 28.77 |
| 今开/元 | 28.60 |
| 最高/元 | 28.60 |
| 最低/元 | 25.89 |
| 成交量/手 | 289041.88 |
| 成交额/万 | 77373.50 |
| 股净值/元 | 102.54 |
| 市净率 | 5.88 |
| 总市值/万 | 829021.73 |
| 流通值/万 | 829021.73 |
| 换手率/% | 9.03 |
| 入市日期 | 2017-06-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
恒为科技(603496)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 | 28.60 | 25.89 | -2.88 | -10.01 | 289041.88 | 77373.50 | 9.03 |
| 2024-10-10 | 26.90 | 28.77 | 2.17 | 8.16 | 403906.47 | 113256.16 | 12.61 |
| 2024-10-09 | 28.40 | 26.60 | -1.96 | -6.86 | 343003.02 | 95381.93 | 10.71 |
| 2024-10-08 | 28.56 | 28.56 | 2.60 | 10.02 | 366283.38 | 103460.88 | 11.44 |
| 2024-09-30 | 25.20 | 25.96 | 2.36 | 10.00 | 332507.33 | 84071.72 | 10.38 |
| 2024-09-27 | 22.83 | 23.60 | 1.16 | 5.17 | 156467.32 | 35985.24 | 4.89 |
| 2024-09-26 | 21.69 | 22.44 | 0.55 | 2.51 | 203809.84 | 45216.82 | 6.36 |
| 2024-09-25 | 21.95 | 21.89 | -0.01 | -0.05 | 239044.01 | 53058.26 | 7.47 |
| 2024-09-24 | 21.83 | 21.90 | -0.01 | -0.05 | 317994.51 | 68783.40 | 9.93 |
| 2024-09-23 | 19.96 | 21.91 | 1.99 | 9.99 | 169337.74 | 35580.23 | 5.29 |
| 2024-09-20 | 19.59 | 19.92 | 0.47 | 2.42 | 111865.83 | 22272.49 | 3.49 |
| 2024-09-19 | 19.40 | 19.45 | 0.34 | 1.78 | 67402.79 | 13078.09 | 2.10 |
| 2024-09-18 | 19.35 | 19.11 | -0.20 | -1.04 | 51640.71 | 9863.93 | 1.61 |
| 2024-09-13 | 19.55 | 19.31 | -0.34 | -1.73 | 67937.20 | 13274.16 | 2.12 |
| 2024-09-12 | 20.09 | 19.65 | -0.37 | -1.85 | 84191.54 | 16718.46 | 2.63 |
| 2024-09-11 | 20.51 | 20.02 | -0.68 | -3.29 | 95322.20 | 19211.66 | 2.98 |
| 2024-09-10 | 20.29 | 20.72 | 0.43 | 2.12 | 100797.75 | 20549.06 | 3.15 |
| 2024-09-09 | 20.00 | 20.29 | 0.03 | 0.15 | 71036.01 | 14335.22 | 2.22 |
| 2024-09-06 | 20.93 | 20.26 | -0.75 | -3.57 | 94764.00 | 19454.75 | 2.96 |
| 2024-09-05 | 21.22 | 21.01 | -0.21 | -0.99 | 155115.00 | 32641.47 | 4.84 |
| 2024-09-04 | 20.39 | 21.22 | 0.51 | 2.46 | 192136.01 | 40177.32 | 6.00 |
| 2024-09-03 | 19.95 | 20.71 | 0.76 | 3.81 | 130831.11 | 26848.10 | 4.09 |
| 2024-09-02 | 21.05 | 19.95 | -1.08 | -5.14 | 112272.35 | 22845.88 | 3.51 |
| 2024-08-30 | 20.20 | 21.03 | 0.73 | 3.60 | 103720.51 | 21768.46 | 3.24 |
| 2024-08-29 | 19.90 | 20.30 | 0.29 | 1.45 | 70303.80 | 14184.11 | 2.20 |
| 2024-08-28 | 19.94 | 20.01 | -0.12 | -0.60 | 59834.78 | 11894.39 | 1.87 |
| 2024-08-27 | 20.34 | 20.13 | -0.35 | -1.71 | 49673.40 | 10039.24 | 1.55 |
| 2024-08-26 | 20.96 | 20.48 | -0.47 | -2.24 | 71434.21 | 14733.38 | 2.23 |
| 2024-08-23 | 20.46 | 20.95 | 0.49 | 2.40 | 83350.80 | 17393.21 | 2.60 |
| 2024-08-22 | 20.77 | 20.46 | -0.31 | -1.49 | 49623.00 | 10197.88 | 1.55 |
| 2024-08-21 | 20.83 | 20.77 | 0.00 | 0.00 | 38231.40 | 7960.19 | 1.19 |
| 2024-08-20 | 21.20 | 20.77 | -0.47 | -2.21 | 49417.00 | 10337.34 | 1.54 |
| 2024-08-19 | 21.46 | 21.24 | -0.16 | -0.75 | 56055.00 | 11960.54 | 1.75 |
| 2024-08-16 | 21.15 | 21.40 | 0.32 | 1.52 | 74084.60 | 15880.83 | 2.31 |
| 2024-08-15 | 20.78 | 21.08 | 0.30 | 1.44 | 63338.40 | 13336.87 | 1.98 |
| 2024-08-14 | 20.82 | 20.78 | 0.04 | 0.19 | 48462.37 | 10124.24 | 1.51 |
| 2024-08-13 | 20.53 | 20.74 | 0.11 | 0.53 | 32909.00 | 6795.26 | 1.03 |
| 2024-08-12 | 20.82 | 20.63 | -0.32 | -1.53 | 46142.75 | 9526.27 | 1.44 |
| 2024-08-09 | 21.17 | 20.95 | -0.04 | -0.19 | 48131.60 | 10149.38 | 1.50 |
| 2024-08-08 | 21.56 | 20.99 | -0.59 | -2.73 | 75145.00 | 15818.23 | 2.35 |
| 2024-08-07 | 21.57 | 21.58 | 0.20 | 0.94 | 76698.95 | 16650.56 | 2.40 |
| 2024-08-06 | 21.48 | 21.38 | 0.46 | 2.20 | 96041.00 | 20612.89 | 3.00 |
| 2024-08-05 | 22.30 | 20.92 | -1.52 | -6.77 | 128222.00 | 27601.24 | 4.00 |
| 2024-08-02 | 23.02 | 22.44 | -0.89 | -3.82 | 72628.36 | 16557.57 | 2.27 |
| 2024-08-01 | 23.74 | 23.33 | -0.32 | -1.35 | 78117.60 | 18378.19 | 2.44 |
| 2024-07-31 | 22.47 | 23.65 | 1.02 | 4.51 | 102455.21 | 23881.32 | 3.20 |
| 2024-07-30 | 22.28 | 22.63 | 0.23 | 1.03 | 75444.76 | 16972.06 | 2.36 |
| 2024-07-29 | 22.39 | 22.40 | -0.09 | -0.40 | 49624.20 | 11105.53 | 1.55 |
| 2024-07-26 | 22.15 | 22.49 | 0.19 | 0.85 | 55014.00 | 12357.22 | 1.72 |
| 2024-07-25 | 22.40 | 22.30 | -0.32 | -1.42 | 66518.95 | 14820.42 | 2.08 |
| 2024-07-24 | 22.65 | 22.62 | -0.27 | -1.18 | 72426.55 | 16590.17 | 2.26 |
| 2024-07-23 | 24.13 | 22.89 | -0.88 | -3.70 | 78267.74 | 18267.72 | 2.44 |
| 2024-07-22 | 24.18 | 23.77 | -0.18 | -0.75 | 79045.00 | 19053.74 | 2.47 |
| 2024-07-19 | 23.53 | 23.95 | 0.16 | 0.67 | 75652.20 | 18253.00 | 2.36 |
| 2024-07-18 | 23.80 | 23.79 | -0.29 | -1.20 | 85163.00 | 19999.42 | 2.66 |
| 2024-07-17 | 24.61 | 24.08 | -0.74 | -2.98 | 92795.40 | 22759.87 | 2.90 |
| 2024-07-16 | 23.88 | 24.82 | 0.83 | 3.46 | 117648.40 | 28770.60 | 3.67 |
| 2024-07-15 | 24.48 | 23.99 | -0.49 | -2.00 | 61017.55 | 14757.12 | 1.91 |
| 2024-07-12 | 24.66 | 24.48 | -0.36 | -1.45 | 64905.60 | 15907.44 | 2.03 |
| 2024-07-11 | 25.24 | 24.84 | 0.14 | 0.57 | 110688.35 | 27559.28 | 3.46 |
| 2024-07-10 | 24.44 | 24.70 | 1.16 | 4.93 | 156554.95 | 38916.20 | 4.89 |
| 2024-07-09 | 22.61 | 23.54 | 0.93 | 4.11 | 79787.29 | 18384.90 | 2.49 |
| 2024-07-08 | 23.30 | 22.61 | -0.66 | -2.84 | 45783.40 | 10429.89 | 1.43 |
| 2024-07-05 | 23.01 | 23.27 | 0.26 | 1.13 | 56249.40 | 13001.86 | 1.76 |
| 2024-07-04 | 23.41 | 23.01 | -0.56 | -2.38 | 46300.00 | 10775.41 | 1.45 |
| 2024-07-03 | 24.28 | 23.57 | -0.67 | -2.76 | 55857.40 | 13221.17 | 1.74 |
| 2024-07-02 | 24.50 | 24.24 | -0.26 | -1.06 | 57814.20 | 14161.89 | 1.81 |
| 2024-07-01 | 24.32 | 24.50 | 0.05 | 0.20 | 65475.20 | 15876.41 | 2.04 |
| 2024-06-28 | 24.00 | 24.45 | 0.54 | 2.26 | 78926.18 | 19388.78 | 2.46 |
| 2024-06-27 | 24.24 | 23.91 | -0.60 | -2.45 | 74663.00 | 18068.28 | 2.33 |
| 2024-06-26 | 22.89 | 24.51 | 1.62 | 7.08 | 103217.95 | 24585.95 | 3.22 |
| 2024-06-25 | 23.51 | 22.89 | -0.59 | -2.51 | 69522.80 | 16086.40 | 2.17 |
| 2024-06-24 | 24.50 | 23.48 | -1.30 | -5.25 | 82834.00 | 19905.50 | 2.59 |
| 2024-06-21 | 24.50 | 24.78 | 0.10 | 0.41 | 59114.95 | 14565.99 | 1.85 |
| 2024-06-20 | 25.60 | 24.68 | -0.93 | -3.63 | 89697.00 | 22388.32 | 2.80 |
| 2024-06-19 | 25.82 | 25.61 | 0.02 | 0.08 | 82161.00 | 21042.92 | 2.57 |
| 2024-06-18 | 25.09 | 25.59 | 0.52 | 2.07 | 79758.50 | 20358.01 | 2.49 |
| 2024-06-17 | 25.30 | 25.07 | -0.27 | -1.07 | 71664.80 | 17965.36 | 2.24 |
| 2024-06-14 | 24.85 | 25.34 | 0.50 | 2.01 | 85810.29 | 21561.39 | 2.68 |
| 2024-06-13 | 24.79 | 24.84 | 0.05 | 0.20 | 66562.57 | 16543.97 | 2.08 |
| 2024-06-12 | 24.91 | 24.79 | 0.19 | 0.77 | 62415.16 | 15500.57 | 1.95 |
| 2024-06-11 | 23.65 | 24.60 | 0.83 | 3.49 | 85924.59 | 20761.78 | 2.68 |
| 2024-06-07 | 24.19 | 23.77 | -0.23 | -0.96 | 75773.58 | 18083.28 | 2.37 |
| 2024-06-06 | 24.90 | 24.00 | -0.86 | -3.46 | 99515.95 | 24269.76 | 3.11 |
| 2024-06-05 | 25.33 | 24.86 | -0.48 | -1.89 | 55697.40 | 14039.35 | 1.74 |
| 2024-06-04 | 25.71 | 25.34 | -0.38 | -1.48 | 80165.74 | 20231.82 | 2.50 |
| 2024-06-03 | 25.64 | 25.72 | 0.12 | 0.47 | 85380.55 | 21882.32 | 2.67 |
| 2024-05-31 | 25.32 | 25.60 | 0.44 | 1.75 | 58640.48 | 14996.82 | 1.83 |
| 2024-05-30 | 25.30 | 25.16 | -0.33 | -1.30 | 61488.51 | 15504.37 | 1.92 |
| 2024-05-29 | 25.30 | 25.49 | -0.01 | -0.04 | 61237.20 | 15653.11 | 1.91 |
| 2024-05-28 | 26.00 | 25.50 | -0.45 | -1.73 | 56838.20 | 14604.73 | 1.78 |
| 2024-05-27 | 25.86 | 26.00 | 0.03 | 0.12 | 91156.60 | 23387.04 | 2.85 |
| 2024-05-24 | 26.29 | 25.97 | -0.35 | -1.33 | 140793.73 | 37249.79 | 4.40 |
| 2024-05-23 | 27.05 | 26.32 | -0.55 | -2.05 | 87838.00 | 23392.07 | 2.74 |
| 2024-05-22 | 26.79 | 26.87 | 0.16 | 0.60 | 72447.00 | 19410.57 | 2.26 |
| 2024-05-21 | 27.65 | 26.71 | -0.90 | -3.26 | 139055.30 | 37558.26 | 4.34 |
| 2024-05-20 | 27.03 | 27.61 | 0.87 | 3.25 | 158615.00 | 43181.49 | 4.95 |
| 2024-05-17 | 26.50 | 26.74 | 0.11 | 0.41 | 91663.00 | 24274.36 | 2.86 |
| 2024-05-16 | 26.64 | 26.63 | 0.10 | 0.38 | 106316.00 | 28551.54 | 3.32 |
| 2024-05-15 | 27.01 | 26.53 | -0.66 | -2.43 | 105987.40 | 28433.75 | 3.31 |
日K线
周K线
月K线
