豪能股份(603809)股票信息
| 股票代码 | 603809 |
| 股票名称 | 豪能股份 |
| 最新价/元 | 7.99 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -4.99 |
| 买入/元 | 7.98 |
| 卖出/元 | 7.99 |
| 昨收/元 | 8.41 |
| 今开/元 | 8.36 |
| 最高/元 | 8.43 |
| 最低/元 | 7.92 |
| 成交量/手 | 100462.75 |
| 成交额/万 | 8155.46 |
| 股净值/元 | 17.15 |
| 市净率 | 2.07 |
| 总市值/万 | 464759.37 |
| 流通值/万 | 464759.37 |
| 换手率/% | 1.73 |
| 入市日期 | 2017-11-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
豪能股份(603809)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 | 8.36 | 7.99 | -0.42 | -4.99 | 100462.75 | 8155.46 | 1.73 |
| 2024-10-10 | 8.46 | 8.41 | -0.06 | -0.71 | 106696.01 | 9045.46 | 1.83 |
| 2024-10-09 | 9.04 | 8.47 | -0.67 | -7.33 | 191015.22 | 16591.69 | 3.28 |
| 2024-10-08 | 9.63 | 9.14 | 0.39 | 4.46 | 250844.23 | 22904.14 | 4.31 |
| 2024-09-30 | 8.35 | 8.75 | 0.68 | 8.43 | 199689.32 | 17098.15 | 3.43 |
| 2024-09-27 | 7.63 | 8.07 | 0.51 | 6.75 | 103308.16 | 8239.96 | 1.78 |
| 2024-09-26 | 7.21 | 7.56 | 0.33 | 4.56 | 93005.60 | 6882.17 | 1.60 |
| 2024-09-25 | 7.34 | 7.23 | -0.02 | -0.28 | 79657.69 | 5840.16 | 1.37 |
| 2024-09-24 | 7.02 | 7.25 | 0.28 | 4.02 | 75146.37 | 5348.89 | 1.29 |
| 2024-09-23 | 7.06 | 6.97 | -0.01 | -0.14 | 28356.48 | 1981.60 | 0.49 |
| 2024-09-20 | 7.05 | 6.98 | -0.06 | -0.85 | 32137.54 | 2245.09 | 0.55 |
| 2024-09-19 | 7.01 | 7.04 | 0.12 | 1.73 | 46551.67 | 3264.83 | 0.80 |
| 2024-09-18 | 6.91 | 6.92 | 0.03 | 0.44 | 54758.26 | 3748.83 | 0.94 |
| 2024-09-13 | 7.06 | 6.89 | -0.13 | -1.85 | 54087.52 | 3748.82 | 0.93 |
| 2024-09-12 | 7.07 | 7.02 | -0.12 | -1.68 | 45341.53 | 3211.54 | 0.78 |
| 2024-09-11 | 7.02 | 7.14 | 0.04 | 0.56 | 59906.49 | 4278.71 | 1.03 |
| 2024-09-10 | 7.10 | 7.10 | 0.00 | 0.00 | 37832.52 | 2665.97 | 0.65 |
| 2024-09-09 | 7.09 | 7.10 | 0.00 | 0.00 | 38883.03 | 2759.65 | 0.67 |
| 2024-09-06 | 7.34 | 7.10 | -0.17 | -2.34 | 42798.76 | 3061.82 | 0.74 |
| 2024-09-05 | 7.22 | 7.27 | 0.08 | 1.11 | 42687.60 | 3105.87 | 0.73 |
| 2024-09-04 | 7.19 | 7.19 | -0.01 | -0.14 | 36476.32 | 2630.97 | 0.63 |
| 2024-09-03 | 7.11 | 7.20 | 0.12 | 1.70 | 47744.68 | 3435.07 | 0.82 |
| 2024-09-02 | 7.40 | 7.08 | -0.30 | -4.07 | 69974.58 | 5059.46 | 1.20 |
| 2024-08-30 | 7.28 | 7.38 | 0.16 | 2.22 | 85182.89 | 6302.39 | 1.46 |
| 2024-08-29 | 6.92 | 7.22 | 0.27 | 3.89 | 68964.25 | 4901.19 | 1.19 |
| 2024-08-28 | 6.99 | 6.95 | -0.02 | -0.29 | 47877.82 | 3329.27 | 0.82 |
| 2024-08-27 | 7.15 | 6.97 | -0.20 | -2.79 | 51030.92 | 3571.17 | 0.88 |
| 2024-08-26 | 7.07 | 7.17 | 0.15 | 2.14 | 46298.70 | 3302.73 | 0.80 |
| 2024-08-23 | 7.16 | 7.02 | -0.09 | -1.27 | 52590.80 | 3700.79 | 0.90 |
| 2024-08-22 | 7.18 | 7.11 | -0.07 | -0.98 | 50471.84 | 3627.65 | 0.87 |
| 2024-08-21 | 7.23 | 7.18 | -0.01 | -0.14 | 34020.38 | 2440.04 | 0.58 |
| 2024-08-20 | 7.41 | 7.19 | -0.20 | -2.71 | 52323.47 | 3775.59 | 0.90 |
| 2024-08-19 | 7.39 | 7.39 | 0.04 | 0.54 | 43444.69 | 3213.43 | 0.75 |
| 2024-08-16 | 7.34 | 7.35 | 0.01 | 0.14 | 45597.95 | 3364.49 | 0.78 |
| 2024-08-15 | 7.25 | 7.34 | 0.05 | 0.69 | 60908.50 | 4443.53 | 1.05 |
| 2024-08-14 | 7.52 | 7.29 | -0.16 | -2.15 | 45842.91 | 3374.88 | 0.79 |
| 2024-08-13 | 7.36 | 7.45 | 0.08 | 1.09 | 36337.41 | 2688.03 | 0.62 |
| 2024-08-12 | 7.50 | 7.37 | -0.16 | -2.13 | 54901.52 | 4056.88 | 0.94 |
| 2024-08-09 | 7.67 | 7.53 | -0.14 | -1.83 | 70145.80 | 5334.27 | 1.21 |
| 2024-08-08 | 7.87 | 7.67 | -0.20 | -2.54 | 117882.74 | 9012.33 | 2.03 |
| 2024-08-07 | 7.68 | 7.87 | 0.20 | 2.61 | 142557.19 | 11199.63 | 2.45 |
| 2024-08-06 | 7.58 | 7.67 | 0.17 | 2.27 | 120476.12 | 9235.22 | 2.07 |
| 2024-08-05 | 7.77 | 7.50 | -0.26 | -3.35 | 103438.78 | 7954.27 | 1.78 |
| 2024-08-02 | 7.97 | 7.76 | -0.26 | -3.24 | 98141.66 | 7725.19 | 1.69 |
| 2024-08-01 | 8.00 | 8.02 | 0.04 | 0.50 | 101595.23 | 8140.43 | 1.75 |
| 2024-07-31 | 7.53 | 7.98 | 0.43 | 5.70 | 115525.85 | 9014.02 | 1.99 |
| 2024-07-30 | 7.50 | 7.55 | 0.03 | 0.40 | 88539.00 | 6658.54 | 1.52 |
| 2024-07-29 | 7.48 | 7.52 | 0.13 | 1.76 | 100411.71 | 7539.50 | 1.73 |
| 2024-07-26 | 7.00 | 7.39 | 0.35 | 4.97 | 96708.32 | 7054.52 | 1.66 |
| 2024-07-25 | 7.00 | 7.04 | 0.02 | 0.29 | 67746.59 | 4754.84 | 1.16 |
| 2024-07-24 | 7.13 | 7.02 | -0.23 | -3.17 | 96134.57 | 6816.10 | 1.65 |
| 2024-07-23 | 7.42 | 7.25 | -0.15 | -2.03 | 51825.31 | 3798.55 | 0.89 |
| 2024-07-22 | 7.47 | 7.40 | -0.07 | -0.94 | 66734.84 | 4930.72 | 1.15 |
| 2024-07-19 | 7.54 | 7.47 | -0.04 | -0.53 | 59704.13 | 4474.47 | 1.03 |
| 2024-07-18 | 7.37 | 7.51 | 0.04 | 0.54 | 77804.52 | 5769.69 | 1.34 |
| 2024-07-17 | 7.75 | 7.47 | -0.28 | -3.61 | 119716.80 | 9049.94 | 2.06 |
| 2024-07-16 | 7.95 | 7.75 | -0.24 | -3.00 | 147647.47 | 11536.72 | 2.54 |
| 2024-07-15 | 8.31 | 7.99 | -0.39 | -4.65 | 163277.44 | 13162.21 | 2.81 |
| 2024-07-12 | 8.32 | 8.38 | 0.08 | 0.96 | 128385.36 | 10693.17 | 2.21 |
| 2024-07-11 | 8.18 | 8.30 | 0.26 | 3.23 | 189118.87 | 15665.40 | 3.25 |
| 2024-07-10 | 8.16 | 8.04 | -0.28 | -3.37 | 201488.07 | 16279.70 | 3.46 |
| 2024-07-09 | 7.99 | 8.32 | 0.33 | 4.13 | 149396.32 | 12222.84 | 2.57 |
| 2024-07-08 | 8.17 | 7.99 | -0.19 | -2.32 | 60869.45 | 4892.46 | 1.05 |
| 2024-07-05 | 8.12 | 8.18 | 0.03 | 0.37 | 74352.07 | 5980.16 | 1.28 |
| 2024-07-04 | 8.15 | 8.15 | -0.01 | -0.12 | 106660.45 | 8793.97 | 1.83 |
| 2024-07-03 | 8.39 | 8.16 | -0.19 | -2.28 | 110793.93 | 9087.54 | 1.90 |
| 2024-07-02 | 8.31 | 8.35 | 0.00 | 0.00 | 154940.41 | 13077.91 | 2.66 |
| 2024-07-01 | 8.02 | 8.35 | 0.27 | 3.34 | 174400.86 | 14410.42 | 3.00 |
| 2024-06-28 | 8.05 | 8.08 | 0.10 | 1.25 | 95574.40 | 7754.75 | 1.64 |
| 2024-06-27 | 8.18 | 7.98 | -0.24 | -2.92 | 113606.69 | 9193.22 | 1.95 |
| 2024-06-26 | 8.05 | 8.22 | 0.09 | 1.11 | 123124.99 | 9893.48 | 2.12 |
| 2024-06-25 | 8.00 | 8.13 | 0.09 | 1.12 | 183577.84 | 15193.57 | 3.16 |
| 2024-06-24 | 8.20 | 8.04 | -0.22 | -2.66 | 95896.71 | 7780.23 | 1.65 |
| 2024-06-21 | 8.06 | 8.26 | 0.16 | 1.98 | 92162.73 | 7572.95 | 1.58 |
| 2024-06-20 | 8.41 | 8.10 | -0.27 | -3.23 | 89792.03 | 7317.04 | 1.54 |
| 2024-06-19 | 8.40 | 8.37 | -0.04 | -0.48 | 125229.43 | 10671.52 | 2.15 |
| 2024-06-18 | 8.03 | 8.41 | 0.39 | 4.86 | 136257.06 | 11226.61 | 2.34 |
| 2024-06-17 | 8.01 | 8.02 | -0.09 | -1.11 | 67286.48 | 5428.13 | 1.16 |
| 2024-06-14 | 8.05 | 8.11 | 0.08 | 1.00 | 71490.40 | 5781.31 | 1.23 |
| 2024-06-13 | 8.10 | 8.03 | -0.08 | -0.99 | 75124.17 | 6040.88 | 1.29 |
| 2024-06-12 | 8.01 | 8.11 | 0.02 | 0.25 | 63257.66 | 5144.16 | 1.09 |
| 2024-06-11 | 7.92 | 8.09 | 0.08 | 1.00 | 80492.69 | 6399.72 | 1.38 |
| 2024-06-07 | 8.10 | 8.01 | 0.11 | 1.39 | 94336.92 | 7549.88 | 1.62 |
| 2024-06-06 | 8.23 | 7.90 | -0.36 | -4.36 | 209998.27 | 16751.35 | 3.61 |
| 2024-06-05 | 8.38 | 8.26 | -0.12 | -1.43 | 116967.15 | 9813.97 | 2.01 |
| 2024-06-04 | 12.72 | 12.60 | -0.18 | -1.41 | 101379.34 | 12806.05 | 2.58 |
| 2024-06-03 | 13.44 | 12.78 | -0.59 | -4.41 | 177912.50 | 23171.19 | 4.53 |
| 2024-05-31 | 13.02 | 13.37 | 0.47 | 3.64 | 191137.82 | 25174.18 | 4.86 |
| 2024-05-30 | 12.64 | 12.90 | 0.11 | 0.86 | 141143.03 | 18242.41 | 3.59 |
| 2024-05-29 | 13.13 | 12.79 | 0.19 | 1.51 | 167536.26 | 21550.26 | 4.26 |
| 2024-05-28 | 12.38 | 12.60 | 0.23 | 1.86 | 98138.84 | 12375.72 | 2.50 |
| 2024-05-27 | 12.49 | 12.37 | -0.03 | -0.24 | 63517.19 | 7813.71 | 1.62 |
| 2024-05-24 | 12.60 | 12.40 | -0.16 | -1.27 | 61329.00 | 7681.06 | 1.56 |
| 2024-05-23 | 12.79 | 12.56 | -0.27 | -2.10 | 105913.47 | 13365.00 | 2.69 |
| 2024-05-22 | 12.98 | 12.83 | -0.19 | -1.46 | 101429.76 | 13134.58 | 2.58 |
| 2024-05-21 | 13.00 | 13.02 | 0.04 | 0.31 | 124883.02 | 16272.80 | 3.18 |
| 2024-05-20 | 13.48 | 12.98 | -0.49 | -3.64 | 249930.57 | 32856.64 | 6.36 |
| 2024-05-17 | 13.15 | 13.47 | 0.33 | 2.51 | 173043.76 | 23158.05 | 4.40 |
| 2024-05-16 | 13.06 | 13.14 | 0.03 | 0.23 | 147659.68 | 19516.64 | 3.76 |
| 2024-05-15 | 12.90 | 13.11 | 0.16 | 1.24 | 163904.16 | 21654.44 | 4.17 |
日K线
周K线
月K线
