海兴电力(603556)股票信息
| 股票代码 | 603556 |
| 股票名称 | 海兴电力 |
| 最新价/元 | 45.79 |
| 涨跌额/元 | -1.89 |
| 涨跌幅/% | -3.96 |
| 买入/元 | 45.79 |
| 卖出/元 | 45.80 |
| 昨收/元 | 47.68 |
| 今开/元 | 47.00 |
| 最高/元 | 48.15 |
| 最低/元 | 45.45 |
| 成交量/手 | 37879.75 |
| 成交额/万 | 17600.06 |
| 股净值/元 | 22.67 |
| 市净率 | 3.38 |
| 总市值/万 | 2237684.22 |
| 流通值/万 | 2237684.22 |
| 换手率/% | 0.78 |
| 入市日期 | 2016-11-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
海兴电力(603556)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 | 47.00 | 45.79 | -1.89 | -3.96 | 37879.75 | 17600.06 | 0.78 |
| 2024-10-10 | 47.30 | 47.68 | 0.00 | 0.00 | 54412.95 | 26395.15 | 1.11 |
| 2024-10-09 | 47.67 | 47.68 | -0.48 | -1.00 | 68650.26 | 33015.11 | 1.40 |
| 2024-10-08 | 52.31 | 48.16 | 0.51 | 1.07 | 112064.82 | 54210.54 | 2.29 |
| 2024-09-30 | 44.68 | 47.65 | 3.99 | 9.14 | 111951.37 | 51694.44 | 2.29 |
| 2024-09-27 | 44.19 | 43.66 | -0.92 | -2.06 | 72600.61 | 31340.36 | 1.49 |
| 2024-09-26 | 45.15 | 44.58 | -0.82 | -1.81 | 59274.35 | 25994.46 | 1.21 |
| 2024-09-25 | 44.97 | 45.40 | 0.43 | 0.96 | 35180.79 | 16101.39 | 0.72 |
| 2024-09-24 | 45.23 | 44.97 | -0.12 | -0.27 | 30534.71 | 13710.09 | 0.62 |
| 2024-09-23 | 44.69 | 45.09 | 0.13 | 0.29 | 21188.33 | 9599.89 | 0.43 |
| 2024-09-20 | 44.50 | 44.96 | 0.48 | 1.08 | 18901.20 | 8415.54 | 0.39 |
| 2024-09-19 | 45.49 | 44.48 | -0.79 | -1.75 | 17206.42 | 7690.73 | 0.35 |
| 2024-09-18 | 44.16 | 45.27 | 1.29 | 2.93 | 17541.00 | 7924.39 | 0.36 |
| 2024-09-13 | 45.06 | 43.98 | -1.14 | -2.53 | 20672.88 | 9138.61 | 0.42 |
| 2024-09-12 | 45.47 | 45.12 | -0.24 | -0.53 | 19927.93 | 9120.48 | 0.41 |
| 2024-09-11 | 44.44 | 45.36 | 0.93 | 2.09 | 20812.83 | 9417.95 | 0.43 |
| 2024-09-10 | 44.63 | 44.43 | -0.45 | -1.00 | 15256.90 | 6799.16 | 0.31 |
| 2024-09-09 | 45.89 | 44.88 | -1.01 | -2.20 | 19555.33 | 8829.04 | 0.40 |
| 2024-09-06 | 46.47 | 45.89 | -0.61 | -1.31 | 13078.62 | 6059.94 | 0.27 |
| 2024-09-05 | 46.77 | 46.50 | -0.53 | -1.13 | 27408.14 | 12730.02 | 0.56 |
| 2024-09-04 | 46.65 | 47.03 | -0.04 | -0.09 | 20876.11 | 9777.03 | 0.43 |
| 2024-09-03 | 47.20 | 47.07 | -0.08 | -0.17 | 33656.72 | 15801.33 | 0.69 |
| 2024-09-02 | 46.47 | 47.15 | 0.92 | 1.99 | 32580.50 | 15260.92 | 0.67 |
| 2024-08-30 | 46.06 | 46.23 | 0.03 | 0.07 | 38773.21 | 18055.96 | 0.79 |
| 2024-08-29 | 45.00 | 46.20 | 0.89 | 1.96 | 24887.13 | 11413.50 | 0.51 |
| 2024-08-28 | 44.57 | 45.31 | 0.73 | 1.64 | 20852.04 | 9441.19 | 0.43 |
| 2024-08-27 | 44.45 | 44.58 | -0.02 | -0.05 | 15186.67 | 6732.58 | 0.31 |
| 2024-08-26 | 44.43 | 44.60 | 0.00 | 0.00 | 29402.84 | 13031.83 | 0.60 |
| 2024-08-23 | 43.57 | 44.60 | 1.03 | 2.36 | 36985.85 | 16505.06 | 0.76 |
| 2024-08-22 | 43.15 | 43.57 | 1.26 | 2.98 | 26220.66 | 11381.42 | 0.54 |
| 2024-08-21 | 43.11 | 42.31 | -0.80 | -1.86 | 31096.65 | 13285.72 | 0.64 |
| 2024-08-20 | 44.50 | 43.11 | 1.15 | 2.74 | 40984.47 | 17527.13 | 0.84 |
| 2024-08-19 | 41.05 | 41.96 | 0.87 | 2.12 | 16533.30 | 6877.49 | 0.34 |
| 2024-08-16 | 41.35 | 41.09 | -0.25 | -0.61 | 8917.90 | 3668.34 | 0.18 |
| 2024-08-15 | 41.26 | 41.34 | -0.32 | -0.77 | 16339.64 | 6779.39 | 0.33 |
| 2024-08-14 | 41.98 | 41.66 | -0.77 | -1.82 | 18333.44 | 7711.96 | 0.38 |
| 2024-08-13 | 41.30 | 42.43 | 0.69 | 1.65 | 24068.70 | 10183.81 | 0.49 |
| 2024-08-12 | 41.00 | 41.74 | 0.85 | 2.08 | 22548.70 | 9440.40 | 0.46 |
| 2024-08-09 | 40.76 | 40.89 | 0.12 | 0.29 | 15066.20 | 6190.27 | 0.31 |
| 2024-08-08 | 40.63 | 40.77 | -0.14 | -0.34 | 14626.33 | 5935.67 | 0.30 |
| 2024-08-07 | 40.10 | 40.91 | 0.81 | 2.02 | 24184.70 | 9923.15 | 0.49 |
| 2024-08-06 | 40.17 | 40.10 | 0.25 | 0.63 | 15928.31 | 6371.41 | 0.33 |
| 2024-08-05 | 40.35 | 39.85 | -0.87 | -2.14 | 23989.00 | 9673.11 | 0.49 |
| 2024-08-02 | 41.48 | 40.72 | -0.99 | -2.37 | 21056.02 | 8591.04 | 0.43 |
| 2024-08-01 | 42.56 | 41.71 | -0.60 | -1.42 | 20012.63 | 8432.29 | 0.41 |
| 2024-07-31 | 40.36 | 42.31 | 1.63 | 4.01 | 30152.00 | 12612.01 | 0.62 |
| 2024-07-30 | 41.30 | 40.68 | -0.69 | -1.67 | 24340.30 | 9834.01 | 0.50 |
| 2024-07-29 | 41.27 | 41.37 | -0.14 | -0.34 | 28078.59 | 11553.71 | 0.57 |
| 2024-07-26 | 41.10 | 41.51 | 0.29 | 0.70 | 21625.60 | 8974.64 | 0.44 |
| 2024-07-25 | 41.25 | 41.22 | -0.21 | -0.51 | 19402.99 | 7989.95 | 0.40 |
| 2024-07-24 | 42.08 | 41.43 | -0.62 | -1.47 | 23611.30 | 9914.80 | 0.48 |
| 2024-07-23 | 43.51 | 42.05 | -1.59 | -3.64 | 34252.83 | 14607.12 | 0.70 |
| 2024-07-22 | 42.39 | 43.64 | 0.84 | 1.96 | 44647.16 | 19675.31 | 0.91 |
| 2024-07-19 | 42.33 | 42.80 | 0.23 | 0.54 | 38603.10 | 16607.55 | 0.79 |
| 2024-07-18 | 42.27 | 42.57 | 0.11 | 0.26 | 51975.30 | 22060.72 | 1.06 |
| 2024-07-17 | 42.12 | 42.46 | 0.34 | 0.81 | 49445.80 | 20831.84 | 1.01 |
| 2024-07-16 | 42.93 | 42.12 | -0.67 | -1.57 | 30748.85 | 12989.96 | 0.63 |
| 2024-07-15 | 42.96 | 42.79 | 0.02 | 0.05 | 32421.45 | 14034.13 | 0.66 |
| 2024-07-12 | 43.00 | 42.77 | -0.35 | -0.81 | 27686.59 | 11872.29 | 0.57 |
| 2024-07-11 | 43.99 | 43.12 | -0.32 | -0.74 | 48365.70 | 20702.21 | 0.99 |
| 2024-07-10 | 44.24 | 43.44 | -0.80 | -1.81 | 30140.54 | 13150.34 | 0.62 |
| 2024-07-09 | 44.12 | 44.24 | 0.14 | 0.32 | 30519.24 | 13404.59 | 0.62 |
| 2024-07-08 | 45.00 | 44.10 | -0.78 | -1.74 | 29972.73 | 13335.85 | 0.61 |
| 2024-07-05 | 44.54 | 44.88 | 0.16 | 0.36 | 25960.40 | 11538.11 | 0.53 |
| 2024-07-04 | 44.18 | 44.72 | 0.83 | 1.89 | 36834.01 | 16502.48 | 0.75 |
| 2024-07-03 | 45.02 | 43.89 | -1.15 | -2.55 | 35522.02 | 15747.36 | 0.73 |
| 2024-07-02 | 45.40 | 45.04 | -0.36 | -0.79 | 44957.41 | 20162.88 | 0.92 |
| 2024-07-01 | 46.80 | 45.40 | -1.43 | -3.05 | 57701.32 | 26183.01 | 1.18 |
| 2024-06-28 | 45.40 | 46.83 | 1.42 | 3.13 | 42197.10 | 19695.66 | 0.86 |
| 2024-06-27 | 47.77 | 45.41 | -2.37 | -4.96 | 47157.60 | 21645.75 | 0.96 |
| 2024-06-26 | 47.21 | 47.78 | 0.69 | 1.47 | 23705.99 | 11170.49 | 0.49 |
| 2024-06-25 | 48.07 | 47.09 | -1.08 | -2.24 | 28814.75 | 13662.86 | 0.59 |
| 2024-06-24 | 48.50 | 48.17 | -0.28 | -0.58 | 24157.79 | 11734.14 | 0.49 |
| 2024-06-21 | 48.40 | 48.45 | -0.04 | -0.08 | 21684.43 | 10559.01 | 0.44 |
| 2024-06-20 | 49.27 | 48.49 | -1.05 | -2.12 | 33959.92 | 16590.57 | 0.69 |
| 2024-06-19 | 50.34 | 49.54 | -0.95 | -1.88 | 56373.84 | 27763.60 | 1.15 |
| 2024-06-18 | 48.70 | 50.49 | 1.79 | 3.68 | 53708.72 | 26699.78 | 1.10 |
| 2024-06-17 | 47.48 | 48.70 | 1.11 | 2.33 | 62369.22 | 30656.15 | 1.28 |
| 2024-06-14 | 46.82 | 47.59 | 0.85 | 1.82 | 47533.88 | 22710.59 | 0.97 |
| 2024-06-13 | 48.40 | 47.83 | -0.70 | -1.44 | 28246.20 | 13557.44 | 0.58 |
| 2024-06-12 | 48.16 | 48.53 | 0.39 | 0.81 | 34494.19 | 16644.38 | 0.71 |
| 2024-06-11 | 48.00 | 48.14 | -0.15 | -0.31 | 34025.77 | 16227.87 | 0.70 |
| 2024-06-07 | 48.79 | 48.29 | -0.50 | -1.03 | 31387.86 | 15147.79 | 0.64 |
| 2024-06-06 | 48.31 | 48.79 | 0.48 | 0.99 | 39257.83 | 19306.71 | 0.80 |
| 2024-06-05 | 48.97 | 48.31 | -1.09 | -2.21 | 36127.14 | 17570.86 | 0.74 |
| 2024-06-04 | 47.96 | 49.40 | 1.16 | 2.41 | 43325.10 | 21090.49 | 0.89 |
| 2024-06-03 | 47.54 | 48.24 | 1.07 | 2.27 | 63744.02 | 30682.83 | 1.30 |
| 2024-05-31 | 49.19 | 47.17 | -2.82 | -5.64 | 104901.87 | 49968.55 | 2.15 |
| 2024-05-30 | 50.02 | 49.99 | -0.35 | -0.70 | 39762.83 | 20075.03 | 0.81 |
| 2024-05-29 | 49.80 | 50.34 | 0.06 | 0.12 | 58082.13 | 28988.22 | 1.19 |
| 2024-05-28 | 49.95 | 50.28 | 0.35 | 0.70 | 58621.77 | 29343.90 | 1.20 |
| 2024-05-27 | 48.90 | 49.93 | 0.94 | 1.92 | 80424.50 | 40002.35 | 1.65 |
| 2024-05-24 | 48.22 | 48.99 | 0.75 | 1.56 | 54924.30 | 27058.61 | 1.12 |
| 2024-05-23 | 49.25 | 48.24 | -0.58 | -1.19 | 25737.70 | 12468.41 | 0.53 |
| 2024-05-22 | 49.50 | 48.82 | -0.92 | -1.85 | 42611.27 | 20891.43 | 0.87 |
| 2024-05-21 | 50.47 | 49.74 | -0.81 | -1.60 | 55957.00 | 27720.98 | 1.15 |
| 2024-05-20 | 50.36 | 50.55 | 0.19 | 0.38 | 57403.81 | 28897.97 | 1.17 |
| 2024-05-17 | 51.35 | 50.36 | -0.97 | -1.89 | 51604.51 | 25966.32 | 1.06 |
| 2024-05-16 | 52.00 | 51.33 | -1.11 | -2.12 | 52964.94 | 27422.44 | 1.08 |
| 2024-05-15 | 53.00 | 52.44 | -1.16 | -2.16 | 87819.78 | 46708.88 | 1.80 |
日K线
周K线
月K线
