惠发食品(603536)股票信息
| 股票代码 | 603536 |
| 股票名称 | 惠发食品 |
| 最新价/元 | 8.55 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -5.53 |
| 买入/元 | 8.54 |
| 卖出/元 | 8.55 |
| 昨收/元 | 9.05 |
| 今开/元 | 8.95 |
| 最高/元 | 9.10 |
| 最低/元 | 8.48 |
| 成交量/手 | 90659.00 |
| 成交额/万 | 7922.66 |
| 股净值/元 | 285.00 |
| 市净率 | 4.42 |
| 总市值/万 | 209169.17 |
| 流通值/万 | 209169.17 |
| 换手率/% | 3.71 |
| 入市日期 | 2017-06-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
惠发食品(603536)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 | 8.95 | 8.55 | -0.50 | -5.53 | 90659.00 | 7922.66 | 3.71 |
| 2024-10-10 | 8.90 | 9.05 | 0.18 | 2.03 | 144025.80 | 12745.84 | 5.89 |
| 2024-10-09 | 9.54 | 8.87 | -0.98 | -9.95 | 126529.80 | 11377.83 | 5.17 |
| 2024-10-08 | 10.76 | 9.85 | 0.06 | 0.61 | 265654.92 | 26557.61 | 10.86 |
| 2024-09-30 | 9.25 | 9.79 | 0.69 | 7.58 | 281704.72 | 26664.86 | 11.51 |
| 2024-09-27 | 9.10 | 9.10 | 0.19 | 2.13 | 194522.40 | 17400.01 | 7.95 |
| 2024-09-26 | 8.39 | 8.91 | 0.43 | 5.07 | 238460.40 | 20857.40 | 9.75 |
| 2024-09-25 | 8.65 | 8.48 | -0.27 | -3.09 | 232082.92 | 19956.96 | 9.49 |
| 2024-09-24 | 8.62 | 8.75 | 0.43 | 5.17 | 278584.32 | 24263.62 | 11.39 |
| 2024-09-23 | 8.19 | 8.32 | 0.13 | 1.59 | 175363.49 | 14509.75 | 7.17 |
| 2024-09-20 | 8.11 | 8.19 | 0.19 | 2.38 | 283913.89 | 23420.86 | 11.61 |
| 2024-09-19 | 7.28 | 8.00 | 0.73 | 10.04 | 99426.31 | 7732.07 | 4.06 |
| 2024-09-18 | 7.28 | 7.27 | -0.01 | -0.14 | 58432.00 | 4196.40 | 2.39 |
| 2024-09-13 | 7.46 | 7.28 | -0.21 | -2.80 | 62243.20 | 4570.46 | 2.54 |
| 2024-09-12 | 7.77 | 7.49 | -0.09 | -1.19 | 88334.12 | 6661.58 | 3.61 |
| 2024-09-11 | 7.85 | 7.58 | -0.12 | -1.56 | 132398.00 | 10143.97 | 5.41 |
| 2024-09-10 | 7.88 | 7.70 | -0.15 | -1.91 | 238124.60 | 18803.31 | 9.73 |
| 2024-09-09 | 7.14 | 7.85 | 0.71 | 9.94 | 134586.20 | 10214.86 | 5.50 |
| 2024-09-06 | 7.30 | 7.14 | -0.14 | -1.92 | 22694.40 | 1636.49 | 0.93 |
| 2024-09-05 | 7.18 | 7.28 | 0.11 | 1.53 | 27605.40 | 2006.51 | 1.13 |
| 2024-09-04 | 7.19 | 7.17 | -0.03 | -0.42 | 23538.00 | 1694.54 | 0.96 |
| 2024-09-03 | 7.13 | 7.20 | 0.03 | 0.42 | 24019.00 | 1732.11 | 0.98 |
| 2024-09-02 | 7.22 | 7.17 | -0.07 | -0.97 | 38088.00 | 2763.52 | 1.56 |
| 2024-08-30 | 7.01 | 7.24 | 0.23 | 3.28 | 49251.00 | 3552.52 | 2.01 |
| 2024-08-29 | 6.91 | 7.01 | 0.03 | 0.43 | 21584.00 | 1507.63 | 0.88 |
| 2024-08-28 | 6.89 | 6.98 | 0.04 | 0.58 | 28613.36 | 1996.11 | 1.17 |
| 2024-08-27 | 7.01 | 6.94 | -0.02 | -0.29 | 33854.36 | 2365.73 | 1.38 |
| 2024-08-26 | 6.79 | 6.96 | 0.16 | 2.35 | 30797.76 | 2135.53 | 1.26 |
| 2024-08-23 | 6.88 | 6.80 | -0.06 | -0.88 | 27556.00 | 1871.75 | 1.13 |
| 2024-08-22 | 7.02 | 6.86 | -0.16 | -2.28 | 31189.40 | 2159.71 | 1.27 |
| 2024-08-21 | 7.05 | 7.02 | -0.02 | -0.28 | 20347.80 | 1429.10 | 0.83 |
| 2024-08-20 | 7.21 | 7.04 | -0.16 | -2.22 | 38074.00 | 2692.03 | 1.56 |
| 2024-08-19 | 7.24 | 7.20 | -0.04 | -0.55 | 29660.00 | 2134.54 | 1.21 |
| 2024-08-16 | 7.48 | 7.24 | -0.21 | -2.82 | 45719.00 | 3343.29 | 1.87 |
| 2024-08-15 | 7.38 | 7.45 | 0.09 | 1.22 | 38300.00 | 2845.29 | 1.57 |
| 2024-08-14 | 7.43 | 7.36 | -0.10 | -1.34 | 28432.00 | 2109.94 | 1.16 |
| 2024-08-13 | 7.47 | 7.46 | -0.04 | -0.53 | 37479.00 | 2772.92 | 1.53 |
| 2024-08-12 | 7.64 | 7.50 | -0.17 | -2.22 | 49687.80 | 3747.40 | 2.03 |
| 2024-08-09 | 7.88 | 7.67 | -0.30 | -3.76 | 92879.00 | 7186.58 | 3.80 |
| 2024-08-08 | 7.54 | 7.97 | 0.33 | 4.32 | 141442.11 | 11106.86 | 5.78 |
| 2024-08-07 | 7.89 | 7.64 | -0.39 | -4.86 | 109907.00 | 8455.00 | 4.49 |
| 2024-08-06 | 7.63 | 8.03 | 0.45 | 5.94 | 109149.51 | 8581.62 | 4.46 |
| 2024-08-05 | 7.95 | 7.58 | -0.18 | -2.32 | 83253.00 | 6511.47 | 3.40 |
| 2024-08-02 | 7.64 | 7.76 | 0.10 | 1.31 | 55176.40 | 4282.14 | 2.26 |
| 2024-08-01 | 7.64 | 7.66 | 0.00 | 0.00 | 38037.00 | 2920.24 | 1.55 |
| 2024-07-31 | 7.44 | 7.66 | 0.26 | 3.51 | 51994.56 | 3952.03 | 2.13 |
| 2024-07-30 | 7.33 | 7.40 | 0.07 | 0.96 | 27777.00 | 2052.28 | 1.14 |
| 2024-07-29 | 7.30 | 7.33 | 0.04 | 0.55 | 26595.00 | 1944.78 | 1.09 |
| 2024-07-26 | 7.22 | 7.29 | 0.08 | 1.11 | 24214.00 | 1762.69 | 0.99 |
| 2024-07-25 | 7.19 | 7.21 | -0.01 | -0.14 | 29002.00 | 2093.01 | 1.19 |
| 2024-07-24 | 7.48 | 7.22 | -0.19 | -2.56 | 36283.00 | 2648.51 | 1.48 |
| 2024-07-23 | 7.51 | 7.41 | -0.10 | -1.33 | 40461.00 | 3037.44 | 1.65 |
| 2024-07-22 | 7.43 | 7.51 | 0.03 | 0.40 | 33842.00 | 2519.37 | 1.38 |
| 2024-07-19 | 7.37 | 7.48 | 0.08 | 1.08 | 36311.00 | 2698.06 | 1.48 |
| 2024-07-18 | 7.45 | 7.40 | -0.11 | -1.47 | 49910.79 | 3661.55 | 2.04 |
| 2024-07-17 | 7.47 | 7.51 | 0.04 | 0.54 | 42155.83 | 3149.83 | 1.72 |
| 2024-07-16 | 7.44 | 7.47 | 0.01 | 0.13 | 31315.00 | 2338.22 | 1.28 |
| 2024-07-15 | 7.66 | 7.46 | -0.18 | -2.36 | 46812.40 | 3502.82 | 1.91 |
| 2024-07-12 | 7.66 | 7.64 | -0.03 | -0.39 | 78300.00 | 6064.76 | 3.20 |
| 2024-07-11 | 7.50 | 7.67 | 0.21 | 2.82 | 75945.55 | 5786.87 | 3.10 |
| 2024-07-10 | 7.42 | 7.46 | -0.09 | -1.19 | 74100.40 | 5522.03 | 3.03 |
| 2024-07-09 | 7.66 | 7.55 | -0.18 | -2.33 | 111009.56 | 8275.29 | 4.54 |
| 2024-07-08 | 8.11 | 7.73 | -0.36 | -4.45 | 113959.36 | 8901.82 | 4.66 |
| 2024-07-05 | 8.22 | 8.09 | -0.21 | -2.53 | 122975.40 | 9905.06 | 5.03 |
| 2024-07-04 | 8.57 | 8.30 | -0.63 | -7.06 | 180262.79 | 15092.24 | 7.37 |
| 2024-07-03 | 8.06 | 8.93 | 0.81 | 9.98 | 218123.55 | 19081.60 | 8.92 |
| 2024-07-02 | 8.06 | 8.12 | 0.14 | 1.75 | 35335.40 | 2861.94 | 1.44 |
| 2024-07-01 | 7.90 | 7.98 | 0.07 | 0.89 | 28118.80 | 2226.97 | 1.15 |
| 2024-06-28 | 8.00 | 7.91 | -0.05 | -0.63 | 36022.59 | 2867.35 | 1.47 |
| 2024-06-27 | 8.04 | 7.96 | -0.04 | -0.50 | 40976.60 | 3304.90 | 1.67 |
| 2024-06-26 | 7.80 | 8.00 | 0.16 | 2.04 | 31535.00 | 2489.55 | 1.29 |
| 2024-06-25 | 7.72 | 7.84 | 0.11 | 1.42 | 35430.00 | 2770.51 | 1.45 |
| 2024-06-24 | 8.01 | 7.73 | -0.32 | -3.98 | 37060.24 | 2888.06 | 1.51 |
| 2024-06-21 | 7.95 | 8.05 | 0.04 | 0.50 | 31690.80 | 2539.27 | 1.30 |
| 2024-06-20 | 8.23 | 8.01 | -0.22 | -2.67 | 40333.00 | 3257.82 | 1.65 |
| 2024-06-19 | 8.20 | 8.23 | 0.04 | 0.49 | 30167.00 | 2493.50 | 1.23 |
| 2024-06-18 | 8.21 | 8.19 | 0.01 | 0.12 | 31767.24 | 2609.55 | 1.30 |
| 2024-06-17 | 8.38 | 8.18 | -0.22 | -2.62 | 35832.00 | 2945.20 | 1.46 |
| 2024-06-14 | 8.32 | 8.40 | 0.09 | 1.08 | 31482.00 | 2632.29 | 1.29 |
| 2024-06-13 | 8.51 | 8.31 | -0.20 | -2.35 | 38686.40 | 3240.77 | 1.58 |
| 2024-06-12 | 8.36 | 8.51 | 0.25 | 3.03 | 45684.00 | 3868.53 | 1.87 |
| 2024-06-11 | 8.28 | 8.26 | 0.00 | 0.00 | 40447.72 | 3314.09 | 1.65 |
| 2024-06-07 | 8.06 | 8.26 | 0.31 | 3.90 | 56144.04 | 4589.71 | 2.29 |
| 2024-06-06 | 8.48 | 7.95 | -0.46 | -5.47 | 75593.40 | 6094.16 | 3.09 |
| 2024-06-05 | 8.60 | 8.41 | -0.22 | -2.55 | 43416.76 | 3697.33 | 1.77 |
| 2024-06-04 | 8.90 | 8.63 | -0.21 | -2.38 | 46847.57 | 4040.37 | 1.91 |
| 2024-06-03 | 9.07 | 8.84 | -0.26 | -2.86 | 58293.16 | 5191.50 | 2.38 |
| 2024-05-31 | 8.98 | 9.10 | 0.08 | 0.89 | 38740.20 | 3504.79 | 1.58 |
| 2024-05-30 | 9.03 | 9.02 | -0.03 | -0.33 | 40412.84 | 3653.61 | 1.65 |
| 2024-05-29 | 9.02 | 9.05 | 0.02 | 0.22 | 40634.40 | 3674.43 | 1.66 |
| 2024-05-28 | 9.26 | 9.03 | -0.22 | -2.38 | 44368.00 | 4041.05 | 1.81 |
| 2024-05-27 | 9.18 | 9.25 | -0.05 | -0.54 | 71959.20 | 6548.64 | 2.94 |
| 2024-05-24 | 9.27 | 9.30 | -0.01 | -0.11 | 89140.80 | 8396.83 | 3.64 |
| 2024-05-23 | 9.53 | 9.31 | -0.35 | -3.62 | 64162.00 | 6004.46 | 2.62 |
| 2024-05-22 | 9.70 | 9.66 | -0.06 | -0.62 | 56856.00 | 5483.17 | 2.32 |
| 2024-05-21 | 9.85 | 9.72 | -0.19 | -1.92 | 76955.00 | 7470.85 | 3.15 |
| 2024-05-20 | 9.81 | 9.91 | 0.19 | 1.96 | 111836.00 | 11104.24 | 4.57 |
| 2024-05-17 | 9.72 | 9.72 | 0.00 | 0.00 | 114998.00 | 11351.13 | 4.70 |
| 2024-05-16 | 9.39 | 9.72 | 0.38 | 4.07 | 98467.00 | 9527.48 | 4.02 |
| 2024-05-15 | 9.42 | 9.34 | -0.08 | -0.85 | 46228.20 | 4340.70 | 1.89 |
日K线
周K线
月K线
