韩建河山(603616)股票信息
| 股票代码 | 603616 |
| 股票名称 | 韩建河山 |
| 最新价/元 | 3.53 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -2.76 |
| 买入/元 | 3.53 |
| 卖出/元 | 3.56 |
| 昨收/元 | 3.63 |
| 今开/元 | 3.60 |
| 最高/元 | 3.81 |
| 最低/元 | 3.47 |
| 成交量/手 | 353227.72 |
| 成交额/万 | 12748.46 |
| 股净值/元 | -4.38 |
| 市净率 | 3.48 |
| 总市值/万 | 138135.25 |
| 流通值/万 | 134622.90 |
| 换手率/% | 9.26 |
| 入市日期 | 2015-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
韩建河山(603616)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 | 3.60 | 3.53 | -0.10 | -2.76 | 353227.72 | 12748.46 | 9.26 |
| 2024-10-10 | 3.72 | 3.63 | -0.27 | -6.92 | 444823.27 | 16412.93 | 11.66 |
| 2024-10-09 | 3.83 | 3.90 | 0.07 | 1.83 | 707167.81 | 28448.43 | 18.54 |
| 2024-10-08 | 3.83 | 3.83 | 0.35 | 10.06 | 368364.49 | 13700.45 | 9.66 |
| 2024-09-30 | 3.48 | 3.48 | 0.32 | 10.13 | 132132.98 | 4592.38 | 3.46 |
| 2024-09-27 | 3.12 | 3.16 | 0.09 | 2.93 | 103859.00 | 3238.88 | 2.72 |
| 2024-09-26 | 2.98 | 3.07 | 0.09 | 3.02 | 99460.00 | 3013.34 | 2.61 |
| 2024-09-25 | 2.96 | 2.98 | 0.05 | 1.71 | 121818.88 | 3645.82 | 3.19 |
| 2024-09-24 | 2.83 | 2.93 | 0.11 | 3.90 | 96575.92 | 2791.21 | 2.53 |
| 2024-09-23 | 2.79 | 2.82 | 0.01 | 0.36 | 37501.00 | 1056.93 | 0.98 |
| 2024-09-20 | 2.88 | 2.81 | -0.03 | -1.06 | 41545.00 | 1172.65 | 1.09 |
| 2024-09-19 | 2.76 | 2.84 | 0.10 | 3.65 | 63370.00 | 1779.52 | 1.66 |
| 2024-09-18 | 2.81 | 2.74 | -0.06 | -2.14 | 54594.00 | 1495.39 | 1.43 |
| 2024-09-13 | 2.81 | 2.80 | -0.01 | -0.36 | 42494.00 | 1197.59 | 1.11 |
| 2024-09-12 | 2.85 | 2.81 | -0.01 | -0.36 | 47961.00 | 1359.68 | 1.26 |
| 2024-09-11 | 2.87 | 2.82 | -0.06 | -2.08 | 44779.00 | 1271.74 | 1.17 |
| 2024-09-10 | 2.84 | 2.88 | 0.04 | 1.41 | 61012.00 | 1743.56 | 1.60 |
| 2024-09-09 | 2.80 | 2.84 | 0.03 | 1.07 | 53594.00 | 1515.53 | 1.41 |
| 2024-09-06 | 2.88 | 2.81 | -0.06 | -2.09 | 40680.00 | 1154.68 | 1.07 |
| 2024-09-05 | 2.82 | 2.87 | 0.05 | 1.77 | 52804.00 | 1501.03 | 1.38 |
| 2024-09-04 | 2.85 | 2.82 | -0.05 | -1.74 | 70011.00 | 1978.32 | 1.84 |
| 2024-09-03 | 2.88 | 2.87 | 0.01 | 0.35 | 43679.00 | 1247.16 | 1.15 |
| 2024-09-02 | 2.88 | 2.86 | -0.03 | -1.04 | 62430.00 | 1805.12 | 1.64 |
| 2024-08-30 | 2.80 | 2.89 | 0.09 | 3.21 | 83661.01 | 2407.33 | 2.19 |
| 2024-08-29 | 2.80 | 2.80 | 0.01 | 0.36 | 46274.00 | 1287.09 | 1.21 |
| 2024-08-28 | 2.78 | 2.79 | 0.02 | 0.72 | 47439.01 | 1319.78 | 1.24 |
| 2024-08-27 | 2.85 | 2.77 | -0.04 | -1.42 | 52510.00 | 1463.54 | 1.38 |
| 2024-08-26 | 2.78 | 2.81 | 0.08 | 2.93 | 62188.00 | 1742.81 | 1.63 |
| 2024-08-23 | 2.74 | 2.73 | -0.02 | -0.73 | 53614.00 | 1456.49 | 1.41 |
| 2024-08-22 | 2.76 | 2.75 | -0.03 | -1.08 | 47686.02 | 1320.40 | 1.25 |
| 2024-08-21 | 2.80 | 2.78 | -0.04 | -1.42 | 46480.00 | 1295.70 | 1.22 |
| 2024-08-20 | 2.86 | 2.82 | -0.04 | -1.40 | 69413.00 | 1983.76 | 1.82 |
| 2024-08-19 | 2.86 | 2.86 | -0.01 | -0.35 | 62618.00 | 1782.25 | 1.64 |
| 2024-08-16 | 2.97 | 2.87 | -0.09 | -3.04 | 91466.00 | 2656.61 | 2.40 |
| 2024-08-15 | 2.97 | 2.96 | -0.02 | -0.67 | 121159.00 | 3568.36 | 3.18 |
| 2024-08-14 | 2.99 | 2.98 | 0.08 | 2.76 | 207315.00 | 6285.81 | 5.44 |
| 2024-08-13 | 2.86 | 2.90 | 0.02 | 0.69 | 78248.00 | 2250.64 | 2.05 |
| 2024-08-12 | 2.89 | 2.88 | -0.04 | -1.37 | 71429.00 | 2074.27 | 1.87 |
| 2024-08-09 | 2.96 | 2.92 | -0.04 | -1.35 | 64806.00 | 1917.20 | 1.70 |
| 2024-08-08 | 2.94 | 2.96 | 0.01 | 0.34 | 88169.00 | 2605.65 | 2.31 |
| 2024-08-07 | 2.90 | 2.95 | 0.04 | 1.38 | 145220.00 | 4314.38 | 3.81 |
| 2024-08-06 | 2.86 | 2.91 | 0.09 | 3.19 | 74583.99 | 2150.55 | 1.96 |
| 2024-08-05 | 2.85 | 2.82 | -0.05 | -1.74 | 82927.00 | 2379.69 | 2.17 |
| 2024-08-02 | 2.92 | 2.87 | -0.05 | -1.71 | 71429.00 | 2077.94 | 1.87 |
| 2024-08-01 | 2.92 | 2.92 | 0.01 | 0.34 | 89968.00 | 2628.25 | 2.36 |
| 2024-07-31 | 2.86 | 2.91 | 0.06 | 2.11 | 105046.96 | 3019.11 | 2.75 |
| 2024-07-30 | 2.81 | 2.85 | 0.05 | 1.79 | 82914.00 | 2350.57 | 2.17 |
| 2024-07-29 | 2.77 | 2.80 | 0.03 | 1.08 | 91519.00 | 2545.19 | 2.40 |
| 2024-07-26 | 2.73 | 2.77 | -0.03 | -1.07 | 107338.82 | 2968.29 | 2.81 |
| 2024-07-25 | 2.72 | 2.80 | 0.04 | 1.45 | 157785.00 | 4316.19 | 4.14 |
| 2024-07-24 | 2.72 | 2.76 | 0.07 | 2.60 | 107027.00 | 2914.18 | 2.81 |
| 2024-07-23 | 2.75 | 2.69 | -0.02 | -0.74 | 74078.00 | 2032.92 | 1.94 |
| 2024-07-22 | 2.68 | 2.71 | 0.03 | 1.12 | 74099.82 | 1992.51 | 1.94 |
| 2024-07-19 | 2.68 | 2.68 | 0.00 | 0.00 | 71758.00 | 1917.34 | 1.88 |
| 2024-07-18 | 2.74 | 2.68 | -0.06 | -2.19 | 110381.00 | 2930.14 | 2.89 |
| 2024-07-17 | 2.76 | 2.74 | -0.01 | -0.36 | 62630.00 | 1722.26 | 1.64 |
| 2024-07-16 | 2.74 | 2.75 | -0.03 | -1.08 | 60480.00 | 1662.47 | 1.59 |
| 2024-07-15 | 2.88 | 2.78 | -0.04 | -1.42 | 70587.00 | 1964.90 | 1.85 |
| 2024-07-12 | 2.80 | 2.82 | 0.03 | 1.08 | 117123.00 | 3333.94 | 3.07 |
| 2024-07-11 | 2.76 | 2.79 | 0.08 | 2.95 | 110086.00 | 3050.08 | 2.89 |
| 2024-07-10 | 2.84 | 2.71 | -0.14 | -4.91 | 135158.00 | 3723.70 | 3.54 |
| 2024-07-09 | 2.79 | 2.85 | -0.06 | -2.06 | 182292.00 | 5109.50 | 4.78 |
| 2024-07-08 | 2.87 | 2.91 | 0.06 | 2.11 | 231468.00 | 6927.98 | 6.07 |
| 2024-07-05 | 2.81 | 2.85 | 0.03 | 1.06 | 92781.00 | 2618.23 | 2.43 |
| 2024-07-04 | 2.97 | 2.82 | -0.16 | -5.37 | 120777.00 | 3467.01 | 3.17 |
| 2024-07-03 | 3.03 | 2.98 | -0.07 | -2.30 | 117255.00 | 3508.41 | 3.07 |
| 2024-07-02 | 2.99 | 3.05 | 0.03 | 0.99 | 194488.00 | 5898.99 | 5.10 |
| 2024-07-01 | 2.92 | 3.02 | 0.07 | 2.37 | 212368.00 | 6473.03 | 5.57 |
| 2024-06-28 | 3.04 | 2.95 | -0.10 | -3.28 | 210496.00 | 6274.04 | 5.52 |
| 2024-06-27 | 3.02 | 3.05 | -0.02 | -0.65 | 180157.00 | 5513.24 | 4.72 |
| 2024-06-26 | 3.13 | 3.07 | -0.04 | -1.29 | 242585.00 | 7328.60 | 6.36 |
| 2024-06-25 | 3.05 | 3.11 | -0.13 | -4.01 | 308284.21 | 9507.11 | 8.08 |
| 2024-06-24 | 3.15 | 3.24 | 0.16 | 5.20 | 512310.00 | 16539.99 | 13.43 |
| 2024-06-21 | 2.78 | 3.08 | 0.28 | 10.00 | 334013.20 | 10098.07 | 8.76 |
| 2024-06-20 | 2.90 | 2.80 | -0.10 | -3.45 | 84472.00 | 2385.56 | 2.21 |
| 2024-06-19 | 2.89 | 2.90 | 0.04 | 1.40 | 66523.00 | 1939.01 | 1.74 |
| 2024-06-18 | 2.81 | 2.86 | 0.02 | 0.70 | 70703.00 | 2020.84 | 1.85 |
| 2024-06-17 | 2.86 | 2.84 | -0.05 | -1.73 | 49774.00 | 1412.09 | 1.31 |
| 2024-06-14 | 2.91 | 2.89 | 0.02 | 0.70 | 57842.50 | 1665.87 | 1.52 |
| 2024-06-13 | 2.95 | 2.87 | -0.08 | -2.71 | 72101.00 | 2085.99 | 1.89 |
| 2024-06-12 | 2.87 | 2.95 | 0.10 | 3.51 | 70407.20 | 2057.89 | 1.85 |
| 2024-06-11 | 2.86 | 2.85 | -0.07 | -2.40 | 70405.00 | 2005.36 | 1.85 |
| 2024-06-07 | 2.84 | 2.92 | 0.14 | 5.04 | 99274.00 | 2868.54 | 2.60 |
| 2024-06-06 | 2.93 | 2.78 | -0.17 | -5.76 | 146266.00 | 4093.39 | 3.84 |
| 2024-06-05 | 3.10 | 2.95 | -0.12 | -3.91 | 79079.00 | 2369.09 | 2.07 |
| 2024-06-04 | 3.12 | 3.07 | -0.06 | -1.92 | 100457.00 | 3061.19 | 2.63 |
| 2024-06-03 | 3.27 | 3.13 | -0.13 | -3.99 | 107172.20 | 3372.63 | 2.81 |
| 2024-05-31 | 3.25 | 3.26 | 0.01 | 0.31 | 72777.00 | 2357.57 | 1.91 |
| 2024-05-30 | 3.30 | 3.25 | -0.05 | -1.52 | 68337.00 | 2231.90 | 1.79 |
| 2024-05-29 | 3.28 | 3.30 | -0.01 | -0.30 | 102878.00 | 3417.56 | 2.70 |
| 2024-05-28 | 3.41 | 3.31 | -0.12 | -3.50 | 127245.17 | 4240.95 | 3.34 |
| 2024-05-27 | 3.57 | 3.43 | -0.14 | -3.92 | 242968.00 | 8300.49 | 6.37 |
| 2024-05-24 | 3.47 | 3.57 | 0.09 | 2.59 | 308538.19 | 11390.45 | 8.09 |
| 2024-05-23 | 3.61 | 3.48 | -0.15 | -4.13 | 105996.00 | 3719.31 | 2.78 |
| 2024-05-22 | 3.64 | 3.63 | -0.02 | -0.55 | 72679.00 | 2660.38 | 1.91 |
| 2024-05-21 | 3.72 | 3.65 | -0.07 | -1.88 | 108675.02 | 4009.83 | 2.85 |
| 2024-05-20 | 3.73 | 3.72 | -0.01 | -0.27 | 159507.00 | 5959.79 | 4.18 |
| 2024-05-17 | 3.61 | 3.73 | 0.12 | 3.32 | 115914.00 | 4231.48 | 3.04 |
| 2024-05-16 | 3.51 | 3.61 | 0.10 | 2.85 | 116562.00 | 4195.45 | 3.06 |
| 2024-05-15 | 3.49 | 3.51 | 0.01 | 0.29 | 67253.00 | 2367.99 | 1.76 |
日K线
周K线
月K线
