洪田股份(603800)股票信息
| 股票代码 | 603800 |
| 股票名称 | 洪田股份 |
| 最新价/元 | 18.41 |
| 涨跌额/元 | -1.11 |
| 涨跌幅/% | -5.69 |
| 买入/元 | 18.41 |
| 卖出/元 | 18.42 |
| 昨收/元 | 19.52 |
| 今开/元 | 19.35 |
| 最高/元 | 19.36 |
| 最低/元 | 18.10 |
| 成交量/手 | 20054.02 |
| 成交额/万 | 3733.83 |
| 股净值/元 | 18.60 |
| 市净率 | 4.83 |
| 总市值/万 | 382928.00 |
| 流通值/万 | 382928.00 |
| 换手率/% | 0.96 |
| 入市日期 | 2015-12-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
洪田股份(603800)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 | 19.35 | 18.41 | -1.11 | -5.69 | 20054.02 | 3733.83 | 0.96 |
| 2024-10-10 | 19.53 | 19.52 | -0.01 | -0.05 | 26913.00 | 5301.06 | 1.29 |
| 2024-10-09 | 21.58 | 19.53 | -2.09 | -9.67 | 40188.92 | 8083.47 | 1.93 |
| 2024-10-08 | 23.71 | 21.62 | 0.07 | 0.33 | 69360.50 | 15203.04 | 3.33 |
| 2024-09-30 | 20.15 | 21.55 | 1.96 | 10.01 | 62363.41 | 13119.26 | 3.00 |
| 2024-09-27 | 19.10 | 19.59 | 0.54 | 2.84 | 19401.00 | 3773.06 | 0.93 |
| 2024-09-26 | 18.12 | 19.05 | 0.93 | 5.13 | 36995.00 | 6950.72 | 1.78 |
| 2024-09-25 | 17.61 | 18.12 | 0.65 | 3.72 | 33910.31 | 6077.86 | 1.63 |
| 2024-09-24 | 16.23 | 17.47 | 1.25 | 7.71 | 36118.31 | 6064.00 | 1.74 |
| 2024-09-23 | 16.82 | 16.22 | -0.76 | -4.48 | 26350.31 | 4305.56 | 1.27 |
| 2024-09-20 | 16.30 | 16.98 | 0.68 | 4.17 | 41161.99 | 7160.19 | 1.98 |
| 2024-09-19 | 15.99 | 16.30 | 0.39 | 2.45 | 9309.00 | 1501.02 | 0.45 |
| 2024-09-18 | 16.30 | 15.91 | -0.41 | -2.51 | 6750.00 | 1080.83 | 0.32 |
| 2024-09-13 | 16.61 | 16.32 | -0.28 | -1.69 | 6545.00 | 1071.62 | 0.31 |
| 2024-09-12 | 16.48 | 16.60 | 0.12 | 0.73 | 7789.20 | 1294.49 | 0.37 |
| 2024-09-11 | 16.34 | 16.48 | -0.01 | -0.06 | 4768.00 | 782.45 | 0.23 |
| 2024-09-10 | 17.12 | 16.49 | -0.53 | -3.11 | 9699.00 | 1606.14 | 0.47 |
| 2024-09-09 | 17.56 | 17.02 | -0.41 | -2.35 | 9289.00 | 1594.53 | 0.45 |
| 2024-09-06 | 17.40 | 17.43 | 0.02 | 0.12 | 8749.00 | 1514.84 | 0.42 |
| 2024-09-05 | 17.20 | 17.41 | 0.31 | 1.81 | 9510.00 | 1661.71 | 0.46 |
| 2024-09-04 | 17.15 | 17.10 | -0.05 | -0.29 | 9222.00 | 1577.30 | 0.44 |
| 2024-09-03 | 16.50 | 17.15 | 0.63 | 3.81 | 15734.00 | 2673.96 | 0.76 |
| 2024-09-02 | 17.00 | 16.52 | -0.43 | -2.54 | 15483.51 | 2557.16 | 0.74 |
| 2024-08-30 | 16.66 | 16.95 | 0.39 | 2.36 | 13838.00 | 2331.74 | 0.67 |
| 2024-08-29 | 16.53 | 16.56 | 0.03 | 0.18 | 9741.00 | 1603.87 | 0.47 |
| 2024-08-28 | 16.49 | 16.53 | 0.04 | 0.24 | 8222.00 | 1367.29 | 0.40 |
| 2024-08-27 | 16.60 | 16.49 | -0.41 | -2.43 | 8433.12 | 1404.82 | 0.41 |
| 2024-08-26 | 16.81 | 16.90 | 0.02 | 0.12 | 17998.51 | 3019.21 | 0.87 |
| 2024-08-23 | 17.07 | 16.88 | -0.38 | -2.20 | 13514.00 | 2286.27 | 0.65 |
| 2024-08-22 | 17.73 | 17.26 | -0.48 | -2.71 | 7970.00 | 1386.67 | 0.38 |
| 2024-08-21 | 17.68 | 17.74 | 0.01 | 0.06 | 4750.00 | 841.59 | 0.23 |
| 2024-08-20 | 18.18 | 17.73 | -0.47 | -2.58 | 5914.00 | 1056.07 | 0.28 |
| 2024-08-19 | 18.19 | 18.20 | 0.05 | 0.28 | 5459.00 | 996.18 | 0.26 |
| 2024-08-16 | 18.37 | 18.15 | -0.21 | -1.14 | 6293.00 | 1146.43 | 0.30 |
| 2024-08-15 | 18.15 | 18.36 | 0.20 | 1.10 | 7540.00 | 1387.66 | 0.36 |
| 2024-08-14 | 18.59 | 18.16 | -0.54 | -2.89 | 7035.00 | 1285.09 | 0.34 |
| 2024-08-13 | 19.22 | 18.70 | -0.51 | -2.66 | 12376.00 | 2315.32 | 0.60 |
| 2024-08-12 | 18.60 | 19.21 | 0.61 | 3.28 | 13596.00 | 2580.67 | 0.65 |
| 2024-08-09 | 19.05 | 18.60 | -0.33 | -1.74 | 6724.00 | 1261.29 | 0.32 |
| 2024-08-08 | 19.11 | 18.93 | -0.18 | -0.94 | 5938.00 | 1123.55 | 0.29 |
| 2024-08-07 | 19.28 | 19.11 | -0.34 | -1.75 | 7189.00 | 1386.70 | 0.35 |
| 2024-08-06 | 19.34 | 19.45 | 0.25 | 1.30 | 6529.00 | 1269.23 | 0.31 |
| 2024-08-05 | 19.94 | 19.20 | -0.78 | -3.90 | 10973.00 | 2159.47 | 0.53 |
| 2024-08-02 | 19.74 | 19.98 | 0.20 | 1.01 | 20146.00 | 4062.72 | 0.97 |
| 2024-08-01 | 20.30 | 19.78 | -0.22 | -1.10 | 13141.00 | 2609.97 | 0.63 |
| 2024-07-31 | 19.12 | 20.00 | 0.88 | 4.60 | 17660.00 | 3471.16 | 0.85 |
| 2024-07-30 | 19.26 | 19.12 | -0.24 | -1.24 | 16418.00 | 3165.18 | 0.79 |
| 2024-07-29 | 18.77 | 19.36 | 0.59 | 3.14 | 27078.00 | 5314.13 | 1.30 |
| 2024-07-26 | 18.57 | 18.77 | 0.20 | 1.08 | 12144.00 | 2296.25 | 0.58 |
| 2024-07-25 | 19.01 | 18.57 | -0.61 | -3.18 | 22268.00 | 4183.48 | 1.07 |
| 2024-07-24 | 19.72 | 19.18 | -0.59 | -2.98 | 20264.00 | 3983.15 | 0.97 |
| 2024-07-23 | 19.69 | 19.77 | 0.01 | 0.05 | 13542.00 | 2708.35 | 0.65 |
| 2024-07-22 | 19.63 | 19.76 | 0.13 | 0.66 | 9757.00 | 1926.32 | 0.47 |
| 2024-07-19 | 19.85 | 19.63 | -0.22 | -1.11 | 14108.00 | 2794.98 | 0.68 |
| 2024-07-18 | 20.60 | 19.85 | -0.75 | -3.64 | 30948.00 | 6194.85 | 1.49 |
| 2024-07-17 | 19.78 | 20.60 | 0.71 | 3.57 | 26910.00 | 5467.96 | 1.29 |
| 2024-07-16 | 19.09 | 19.89 | 0.35 | 1.79 | 28504.84 | 5612.37 | 1.37 |
| 2024-07-15 | 18.84 | 19.54 | 0.61 | 3.22 | 29398.00 | 5636.47 | 1.41 |
| 2024-07-12 | 20.00 | 18.93 | -0.32 | -1.66 | 24309.00 | 4631.53 | 1.17 |
| 2024-07-11 | 17.98 | 19.25 | 1.75 | 10.00 | 20765.00 | 3909.97 | 1.00 |
| 2024-07-10 | 17.53 | 17.50 | -0.03 | -0.17 | 9326.00 | 1653.68 | 0.45 |
| 2024-07-09 | 17.58 | 17.53 | -0.09 | -0.51 | 11785.77 | 2065.51 | 0.57 |
| 2024-07-08 | 18.13 | 17.62 | -0.58 | -3.19 | 7118.00 | 1260.04 | 0.34 |
| 2024-07-05 | 18.30 | 18.20 | 0.15 | 0.83 | 7335.00 | 1319.40 | 0.35 |
| 2024-07-04 | 18.72 | 18.05 | -0.67 | -3.58 | 10292.00 | 1888.25 | 0.49 |
| 2024-07-03 | 19.45 | 18.72 | -0.73 | -3.75 | 11499.00 | 2173.97 | 0.55 |
| 2024-07-02 | 19.93 | 19.45 | -0.37 | -1.87 | 4912.00 | 961.92 | 0.24 |
| 2024-07-01 | 20.08 | 19.82 | -0.18 | -0.90 | 4094.00 | 810.67 | 0.20 |
| 2024-06-28 | 19.92 | 20.00 | -0.08 | -0.40 | 7902.00 | 1584.99 | 0.38 |
| 2024-06-27 | 19.90 | 20.08 | 0.08 | 0.40 | 12914.00 | 2590.43 | 0.62 |
| 2024-06-26 | 19.70 | 20.00 | 0.23 | 1.16 | 8240.84 | 1632.93 | 0.40 |
| 2024-06-25 | 19.26 | 19.77 | 0.61 | 3.18 | 9338.84 | 1828.53 | 0.45 |
| 2024-06-24 | 19.91 | 19.16 | -0.93 | -4.63 | 8579.00 | 1670.60 | 0.41 |
| 2024-06-21 | 20.10 | 20.09 | -0.01 | -0.05 | 4253.00 | 850.63 | 0.20 |
| 2024-06-20 | 20.40 | 20.10 | -0.41 | -2.00 | 7256.00 | 1473.34 | 0.35 |
| 2024-06-19 | 20.70 | 20.51 | -0.15 | -0.73 | 6789.00 | 1403.15 | 0.33 |
| 2024-06-18 | 21.12 | 20.66 | -0.46 | -2.18 | 16913.00 | 3546.62 | 0.81 |
| 2024-06-17 | 21.01 | 21.12 | -0.28 | -1.31 | 6036.19 | 1282.40 | 0.29 |
| 2024-06-14 | 21.78 | 21.40 | -0.51 | -2.33 | 5931.00 | 1275.85 | 0.29 |
| 2024-06-13 | 21.99 | 21.91 | -0.08 | -0.36 | 5510.84 | 1213.46 | 0.26 |
| 2024-06-12 | 21.86 | 22.14 | 0.18 | 0.82 | 7123.00 | 1575.22 | 0.34 |
| 2024-06-11 | 21.78 | 21.96 | 0.10 | 0.46 | 12875.00 | 2808.03 | 0.62 |
| 2024-06-07 | 20.71 | 21.86 | 1.36 | 6.63 | 13225.00 | 2828.67 | 0.64 |
| 2024-06-06 | 21.30 | 20.50 | -0.80 | -3.76 | 13270.00 | 2765.42 | 0.64 |
| 2024-06-05 | 21.96 | 21.30 | -0.69 | -3.14 | 9371.00 | 2015.15 | 0.45 |
| 2024-06-04 | 22.18 | 21.99 | -0.19 | -0.86 | 8791.00 | 1929.42 | 0.42 |
| 2024-06-03 | 22.60 | 22.18 | -0.42 | -1.86 | 11699.00 | 2602.51 | 0.56 |
| 2024-05-31 | 22.86 | 22.60 | -0.49 | -2.12 | 10860.00 | 2477.37 | 0.52 |
| 2024-05-30 | 23.15 | 23.09 | 0.06 | 0.26 | 11812.00 | 2724.32 | 0.57 |
| 2024-05-29 | 23.25 | 23.03 | 0.08 | 0.35 | 21001.00 | 4914.94 | 1.01 |
| 2024-05-28 | 23.12 | 22.95 | -0.15 | -0.65 | 5764.08 | 1332.38 | 0.28 |
| 2024-05-27 | 22.91 | 23.10 | 0.19 | 0.83 | 7521.00 | 1719.58 | 0.36 |
| 2024-05-24 | 22.70 | 22.91 | -0.20 | -0.87 | 9836.00 | 2264.87 | 0.47 |
| 2024-05-23 | 23.79 | 23.11 | -0.80 | -3.35 | 12747.86 | 2975.21 | 0.61 |
| 2024-05-22 | 24.20 | 23.91 | -1.15 | -4.59 | 30928.46 | 7393.67 | 1.49 |
| 2024-05-21 | 24.72 | 25.06 | 0.35 | 1.42 | 23720.79 | 5982.85 | 1.14 |
| 2024-05-20 | 24.64 | 24.71 | 0.12 | 0.49 | 9582.00 | 2368.99 | 0.46 |
| 2024-05-17 | 24.16 | 24.59 | 0.22 | 0.90 | 16890.61 | 4170.45 | 0.81 |
| 2024-05-16 | 24.00 | 24.37 | 0.32 | 1.33 | 14012.00 | 3390.57 | 0.67 |
| 2024-05-15 | 23.54 | 24.05 | 0.48 | 2.04 | 19853.51 | 4805.27 | 0.95 |
日K线
周K线
月K线
