海天股份(603759)股票信息
| 股票代码 | 603759 |
| 股票名称 | 海天股份 |
| 最新价/元 | 6.24 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -2.35 |
| 买入/元 | 6.23 |
| 卖出/元 | 6.24 |
| 昨收/元 | 6.39 |
| 今开/元 | 6.39 |
| 最高/元 | 6.42 |
| 最低/元 | 6.20 |
| 成交量/手 | 33537.93 |
| 成交额/万 | 2109.99 |
| 股净值/元 | 12.00 |
| 市净率 | 1.13 |
| 总市值/万 | 288138.24 |
| 流通值/万 | 288138.24 |
| 换手率/% | 0.73 |
| 入市日期 | 2021-03-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
海天股份(603759)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 | 6.39 | 6.24 | -0.15 | -2.35 | 33537.93 | 2109.99 | 0.73 |
| 2024-10-10 | 6.33 | 6.39 | 0.05 | 0.79 | 44335.11 | 2838.33 | 0.96 |
| 2024-10-09 | 6.77 | 6.34 | -0.48 | -7.04 | 74649.12 | 4849.31 | 1.62 |
| 2024-10-08 | 7.13 | 6.82 | 0.33 | 5.09 | 138719.32 | 9533.49 | 3.00 |
| 2024-09-30 | 6.28 | 6.49 | 0.43 | 7.10 | 121310.88 | 7768.26 | 2.63 |
| 2024-09-27 | 5.96 | 6.06 | 0.15 | 2.54 | 32967.36 | 1977.25 | 0.71 |
| 2024-09-26 | 5.77 | 5.91 | 0.13 | 2.25 | 24549.44 | 1439.95 | 0.53 |
| 2024-09-25 | 5.80 | 5.78 | 0.01 | 0.17 | 26834.00 | 1572.33 | 0.58 |
| 2024-09-24 | 5.62 | 5.77 | 0.15 | 2.67 | 20103.81 | 1148.48 | 0.44 |
| 2024-09-23 | 5.60 | 5.62 | 0.04 | 0.72 | 10417.80 | 584.45 | 0.23 |
| 2024-09-20 | 5.59 | 5.58 | -0.02 | -0.36 | 8101.48 | 451.99 | 0.18 |
| 2024-09-19 | 5.45 | 5.60 | 0.16 | 2.94 | 19333.56 | 1074.57 | 0.42 |
| 2024-09-18 | 5.54 | 5.44 | -0.10 | -1.81 | 14483.60 | 786.64 | 0.31 |
| 2024-09-13 | 5.57 | 5.54 | -0.03 | -0.54 | 9206.28 | 511.91 | 0.20 |
| 2024-09-12 | 5.55 | 5.57 | 0.02 | 0.36 | 6613.16 | 369.01 | 0.14 |
| 2024-09-11 | 5.60 | 5.55 | -0.05 | -0.89 | 9877.16 | 551.61 | 0.21 |
| 2024-09-10 | 5.61 | 5.60 | -0.01 | -0.18 | 14272.44 | 797.14 | 0.31 |
| 2024-09-09 | 5.61 | 5.61 | -0.01 | -0.18 | 10562.80 | 592.06 | 0.23 |
| 2024-09-06 | 5.67 | 5.62 | -0.05 | -0.88 | 12868.20 | 727.10 | 0.28 |
| 2024-09-05 | 5.63 | 5.67 | 0.04 | 0.71 | 7738.04 | 438.24 | 0.17 |
| 2024-09-04 | 5.68 | 5.63 | -0.07 | -1.23 | 11221.16 | 636.38 | 0.24 |
| 2024-09-03 | 5.70 | 5.70 | -0.04 | -0.70 | 12272.14 | 700.68 | 0.27 |
| 2024-09-02 | 5.80 | 5.74 | -0.05 | -0.86 | 14516.52 | 838.84 | 0.31 |
| 2024-08-30 | 5.66 | 5.79 | 0.09 | 1.58 | 18919.28 | 1094.52 | 0.41 |
| 2024-08-29 | 5.67 | 5.70 | 0.00 | 0.00 | 11722.20 | 666.50 | 0.25 |
| 2024-08-28 | 5.72 | 5.70 | 0.05 | 0.89 | 17455.60 | 991.59 | 0.38 |
| 2024-08-27 | 5.65 | 5.65 | 0.02 | 0.36 | 12184.30 | 684.92 | 0.26 |
| 2024-08-26 | 5.54 | 5.63 | 0.08 | 1.44 | 16755.78 | 940.10 | 0.36 |
| 2024-08-23 | 5.57 | 5.55 | -0.04 | -0.72 | 14828.92 | 819.28 | 0.32 |
| 2024-08-22 | 5.67 | 5.59 | -0.06 | -1.06 | 12794.04 | 718.55 | 0.28 |
| 2024-08-21 | 5.65 | 5.65 | -0.01 | -0.18 | 12827.72 | 727.17 | 0.28 |
| 2024-08-20 | 5.76 | 5.66 | -0.06 | -1.05 | 34969.59 | 2005.19 | 0.76 |
| 2024-08-19 | 5.74 | 5.72 | -0.04 | -0.69 | 16630.92 | 952.57 | 0.36 |
| 2024-08-16 | 5.82 | 5.76 | -0.06 | -1.03 | 15273.12 | 883.55 | 0.33 |
| 2024-08-15 | 5.84 | 5.82 | -0.04 | -0.68 | 18479.00 | 1078.82 | 0.40 |
| 2024-08-14 | 5.82 | 5.86 | 0.04 | 0.69 | 19652.80 | 1147.20 | 0.43 |
| 2024-08-13 | 5.75 | 5.82 | 0.06 | 1.04 | 17117.60 | 988.59 | 0.37 |
| 2024-08-12 | 5.74 | 5.76 | 0.03 | 0.52 | 18878.20 | 1090.33 | 0.41 |
| 2024-08-09 | 5.76 | 5.73 | -0.03 | -0.52 | 13138.44 | 759.75 | 0.28 |
| 2024-08-08 | 5.72 | 5.76 | 0.02 | 0.35 | 17386.32 | 996.24 | 0.38 |
| 2024-08-07 | 5.73 | 5.74 | 0.00 | 0.00 | 15849.78 | 916.09 | 0.34 |
| 2024-08-06 | 5.75 | 5.74 | 0.08 | 1.41 | 11534.28 | 660.87 | 0.25 |
| 2024-08-05 | 5.71 | 5.66 | -0.12 | -2.08 | 16605.60 | 952.74 | 0.36 |
| 2024-08-02 | 5.84 | 5.78 | -0.08 | -1.37 | 17455.00 | 1016.32 | 0.38 |
| 2024-08-01 | 5.90 | 5.86 | -0.04 | -0.68 | 16836.08 | 991.36 | 0.36 |
| 2024-07-31 | 5.76 | 5.90 | 0.14 | 2.43 | 27045.78 | 1580.70 | 0.59 |
| 2024-07-30 | 5.74 | 5.76 | 0.03 | 0.52 | 13385.36 | 771.47 | 0.29 |
| 2024-07-29 | 5.78 | 5.73 | -0.05 | -0.87 | 10218.88 | 587.27 | 0.22 |
| 2024-07-26 | 5.80 | 5.78 | -0.02 | -0.35 | 17847.52 | 1030.73 | 0.39 |
| 2024-07-25 | 5.65 | 5.80 | 0.13 | 2.29 | 30331.77 | 1742.84 | 0.66 |
| 2024-07-24 | 5.55 | 5.67 | 0.05 | 0.89 | 40395.10 | 2294.20 | 0.87 |
| 2024-07-23 | 5.68 | 5.62 | -0.01 | -0.18 | 35229.43 | 2025.78 | 0.76 |
| 2024-07-22 | 5.60 | 5.63 | 0.02 | 0.36 | 16412.16 | 920.89 | 0.36 |
| 2024-07-19 | 5.79 | 5.61 | -0.07 | -1.23 | 25313.04 | 1425.94 | 0.55 |
| 2024-07-18 | 5.60 | 5.68 | 0.05 | 0.89 | 21339.80 | 1192.48 | 0.46 |
| 2024-07-17 | 5.68 | 5.63 | -0.04 | -0.71 | 11192.72 | 631.03 | 0.24 |
| 2024-07-16 | 5.71 | 5.67 | -0.05 | -0.87 | 10197.56 | 577.89 | 0.22 |
| 2024-07-15 | 5.91 | 5.72 | -0.15 | -2.56 | 14353.15 | 824.90 | 0.31 |
| 2024-07-12 | 5.86 | 5.87 | -0.01 | -0.17 | 15901.96 | 939.00 | 0.34 |
| 2024-07-11 | 5.79 | 5.88 | 0.17 | 2.98 | 15001.16 | 877.76 | 0.32 |
| 2024-07-10 | 5.83 | 5.71 | -0.11 | -1.89 | 11706.42 | 674.69 | 0.25 |
| 2024-07-09 | 5.78 | 5.82 | 0.06 | 1.04 | 18564.74 | 1067.94 | 0.40 |
| 2024-07-08 | 5.92 | 5.76 | -0.18 | -3.03 | 13744.72 | 799.24 | 0.30 |
| 2024-07-05 | 5.91 | 5.94 | 0.04 | 0.68 | 9374.48 | 553.76 | 0.20 |
| 2024-07-04 | 6.02 | 5.90 | -0.14 | -2.32 | 13403.52 | 800.89 | 0.29 |
| 2024-07-03 | 6.09 | 6.04 | -0.04 | -0.66 | 8141.92 | 493.85 | 0.18 |
| 2024-07-02 | 6.02 | 6.08 | 0.06 | 1.00 | 11999.44 | 728.48 | 0.26 |
| 2024-07-01 | 5.95 | 6.02 | 0.09 | 1.52 | 10482.48 | 628.52 | 0.23 |
| 2024-06-28 | 5.94 | 5.93 | -0.03 | -0.50 | 11009.40 | 659.15 | 0.24 |
| 2024-06-27 | 6.05 | 5.96 | -0.07 | -1.16 | 9834.60 | 591.15 | 0.21 |
| 2024-06-26 | 5.92 | 6.03 | 0.12 | 2.03 | 11742.88 | 700.10 | 0.25 |
| 2024-06-25 | 5.85 | 5.91 | 0.06 | 1.03 | 11060.48 | 654.24 | 0.24 |
| 2024-06-24 | 6.08 | 5.85 | -0.23 | -3.78 | 21472.77 | 1270.56 | 0.47 |
| 2024-06-21 | 6.05 | 6.08 | 0.02 | 0.33 | 13541.81 | 824.29 | 0.29 |
| 2024-06-20 | 6.19 | 6.06 | -0.15 | -2.42 | 11182.00 | 684.15 | 0.24 |
| 2024-06-19 | 6.21 | 6.21 | 0.00 | 0.00 | 8582.80 | 533.28 | 0.19 |
| 2024-06-18 | 6.22 | 6.21 | -0.01 | -0.16 | 8929.72 | 555.21 | 0.19 |
| 2024-06-17 | 6.28 | 6.22 | -0.09 | -1.43 | 11709.32 | 731.65 | 0.25 |
| 2024-06-14 | 6.28 | 6.31 | 0.02 | 0.32 | 13767.52 | 867.59 | 0.30 |
| 2024-06-13 | 6.34 | 6.29 | -0.03 | -0.48 | 12986.68 | 817.00 | 0.28 |
| 2024-06-12 | 6.20 | 6.32 | 0.13 | 2.10 | 17820.76 | 1119.01 | 0.39 |
| 2024-06-11 | 6.32 | 6.19 | -0.12 | -1.90 | 18489.37 | 1144.09 | 0.40 |
| 2024-06-07 | 6.02 | 6.31 | 0.30 | 4.99 | 28863.64 | 1791.06 | 0.63 |
| 2024-06-06 | 6.25 | 6.01 | -0.23 | -3.69 | 33197.05 | 2016.58 | 0.72 |
| 2024-06-05 | 6.35 | 6.24 | -0.14 | -2.19 | 18815.16 | 1185.69 | 0.41 |
| 2024-06-04 | 6.46 | 6.38 | -0.06 | -0.93 | 22051.72 | 1402.31 | 0.48 |
| 2024-06-03 | 6.61 | 6.44 | -0.16 | -2.42 | 25971.07 | 1683.94 | 0.56 |
| 2024-05-31 | 6.65 | 6.60 | -0.05 | -0.75 | 19850.28 | 1313.88 | 0.43 |
| 2024-05-30 | 6.76 | 6.65 | -0.11 | -1.63 | 17565.51 | 1176.50 | 0.38 |
| 2024-05-29 | 6.72 | 6.76 | 0.04 | 0.60 | 20574.68 | 1393.67 | 0.45 |
| 2024-05-28 | 6.69 | 6.72 | 0.01 | 0.15 | 22464.43 | 1508.55 | 0.49 |
| 2024-05-27 | 6.77 | 6.71 | 0.00 | 0.00 | 22060.24 | 1480.62 | 0.48 |
| 2024-05-24 | 6.93 | 6.98 | 0.05 | 0.72 | 25496.12 | 1784.91 | 0.55 |
| 2024-05-23 | 7.14 | 6.93 | -0.23 | -3.21 | 37080.52 | 2592.61 | 0.80 |
| 2024-05-22 | 7.20 | 7.16 | 0.03 | 0.42 | 20164.56 | 1444.05 | 0.44 |
| 2024-05-21 | 7.14 | 7.13 | 0.00 | 0.00 | 31091.84 | 2216.08 | 0.67 |
| 2024-05-20 | 7.15 | 7.13 | 0.02 | 0.28 | 25141.48 | 1795.02 | 0.54 |
| 2024-05-17 | 7.07 | 7.11 | 0.05 | 0.71 | 20817.80 | 1478.81 | 0.45 |
| 2024-05-16 | 7.07 | 7.06 | 0.03 | 0.43 | 34093.40 | 2434.68 | 0.74 |
| 2024-05-15 | 7.09 | 7.03 | -0.09 | -1.26 | 24828.64 | 1761.14 | 0.54 |
日K线
周K线
月K线
