东宏股份(603856)股票信息
| 股票代码 | 603856 |
| 股票名称 | 东宏股份 |
| 最新价/元 | 11.48 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -2.71 |
| 买入/元 | 11.48 |
| 卖出/元 | 11.49 |
| 昨收/元 | 11.80 |
| 今开/元 | 11.70 |
| 最高/元 | 11.85 |
| 最低/元 | 11.45 |
| 成交量/手 | 41236.65 |
| 成交额/万 | 4784.84 |
| 股净值/元 | 18.22 |
| 市净率 | 1.26 |
| 总市值/万 | 294363.96 |
| 流通值/万 | 294363.96 |
| 换手率/% | 1.61 |
| 入市日期 | 2017-11-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
东宏股份(603856)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 | 11.70 | 11.48 | -0.32 | -2.71 | 41236.65 | 4784.84 | 1.61 |
| 2024-10-10 | 12.30 | 11.80 | -0.52 | -4.22 | 70647.96 | 8441.79 | 2.76 |
| 2024-10-09 | 12.66 | 12.32 | -0.24 | -1.91 | 127683.18 | 16007.49 | 4.98 |
| 2024-10-08 | 12.48 | 12.56 | 1.14 | 9.98 | 131232.06 | 16033.50 | 5.12 |
| 2024-09-30 | 10.91 | 11.42 | 0.75 | 7.03 | 72179.83 | 8054.10 | 2.81 |
| 2024-09-27 | 10.58 | 10.67 | 0.21 | 2.01 | 17805.00 | 1886.39 | 0.69 |
| 2024-09-26 | 10.10 | 10.46 | 0.36 | 3.56 | 30651.03 | 3163.03 | 1.20 |
| 2024-09-25 | 10.11 | 10.10 | 0.02 | 0.20 | 22156.41 | 2258.92 | 0.86 |
| 2024-09-24 | 9.86 | 10.08 | 0.20 | 2.02 | 17529.90 | 1755.04 | 0.68 |
| 2024-09-23 | 9.90 | 9.88 | -0.04 | -0.40 | 4382.35 | 432.94 | 0.17 |
| 2024-09-20 | 9.95 | 9.92 | -0.02 | -0.20 | 7018.35 | 695.12 | 0.27 |
| 2024-09-19 | 9.79 | 9.94 | 0.14 | 1.43 | 9038.00 | 895.84 | 0.35 |
| 2024-09-18 | 9.88 | 9.80 | -0.08 | -0.81 | 7680.50 | 752.79 | 0.30 |
| 2024-09-13 | 9.96 | 9.88 | -0.08 | -0.80 | 8946.41 | 884.16 | 0.35 |
| 2024-09-12 | 10.04 | 9.96 | -0.01 | -0.10 | 10415.87 | 1041.16 | 0.41 |
| 2024-09-11 | 10.12 | 9.97 | -0.13 | -1.29 | 10967.65 | 1098.02 | 0.43 |
| 2024-09-10 | 10.14 | 10.10 | -0.03 | -0.30 | 9740.15 | 982.66 | 0.38 |
| 2024-09-09 | 10.16 | 10.13 | -0.04 | -0.39 | 6614.00 | 669.98 | 0.26 |
| 2024-09-06 | 10.39 | 10.17 | -0.18 | -1.74 | 10559.00 | 1085.45 | 0.41 |
| 2024-09-05 | 10.34 | 10.35 | 0.01 | 0.10 | 7888.86 | 816.34 | 0.31 |
| 2024-09-04 | 10.34 | 10.34 | -0.07 | -0.67 | 10759.30 | 1116.89 | 0.42 |
| 2024-09-03 | 10.21 | 10.41 | 0.22 | 2.16 | 19211.43 | 1986.78 | 0.75 |
| 2024-09-02 | 10.25 | 10.19 | -0.07 | -0.68 | 15897.90 | 1629.82 | 0.62 |
| 2024-08-30 | 10.13 | 10.26 | 0.13 | 1.28 | 19637.70 | 2006.66 | 0.77 |
| 2024-08-29 | 10.08 | 10.13 | 0.01 | 0.10 | 10919.00 | 1104.64 | 0.43 |
| 2024-08-28 | 10.13 | 10.12 | 0.03 | 0.30 | 10761.46 | 1090.18 | 0.42 |
| 2024-08-27 | 10.05 | 10.09 | -0.04 | -0.40 | 9150.00 | 921.81 | 0.36 |
| 2024-08-26 | 10.05 | 10.13 | 0.09 | 0.90 | 10738.00 | 1085.71 | 0.42 |
| 2024-08-23 | 10.00 | 10.04 | 0.03 | 0.30 | 11210.00 | 1119.75 | 0.44 |
| 2024-08-22 | 10.15 | 10.01 | -0.12 | -1.19 | 12700.00 | 1278.92 | 0.50 |
| 2024-08-21 | 10.13 | 10.13 | 0.07 | 0.70 | 19770.00 | 1998.62 | 0.77 |
| 2024-08-20 | 10.13 | 10.06 | -0.06 | -0.59 | 12224.03 | 1230.71 | 0.48 |
| 2024-08-19 | 10.13 | 10.12 | 0.00 | 0.00 | 10108.43 | 1024.30 | 0.39 |
| 2024-08-16 | 10.21 | 10.12 | -0.04 | -0.39 | 12477.50 | 1265.08 | 0.49 |
| 2024-08-15 | 10.14 | 10.16 | 0.03 | 0.30 | 14893.86 | 1509.55 | 0.58 |
| 2024-08-14 | 10.20 | 10.13 | -0.03 | -0.30 | 15162.36 | 1539.15 | 0.59 |
| 2024-08-13 | 10.10 | 10.16 | 0.08 | 0.79 | 12923.39 | 1304.47 | 0.50 |
| 2024-08-12 | 10.07 | 10.08 | 0.03 | 0.30 | 9226.00 | 926.86 | 0.36 |
| 2024-08-09 | 10.11 | 10.05 | -0.06 | -0.59 | 8739.00 | 880.85 | 0.34 |
| 2024-08-08 | 10.05 | 10.11 | 0.01 | 0.10 | 10823.00 | 1090.37 | 0.42 |
| 2024-08-07 | 10.13 | 10.10 | -0.04 | -0.39 | 7582.75 | 764.37 | 0.30 |
| 2024-08-06 | 10.10 | 10.14 | 0.11 | 1.10 | 9105.60 | 917.64 | 0.36 |
| 2024-08-05 | 10.15 | 10.03 | -0.14 | -1.38 | 16082.00 | 1627.00 | 0.63 |
| 2024-08-02 | 10.40 | 10.17 | -0.24 | -2.31 | 22642.40 | 2324.68 | 0.88 |
| 2024-08-01 | 10.42 | 10.41 | -0.01 | -0.10 | 19904.04 | 2079.13 | 0.78 |
| 2024-07-31 | 10.26 | 10.42 | 0.15 | 1.46 | 19993.89 | 2076.89 | 0.78 |
| 2024-07-30 | 10.26 | 10.27 | 0.04 | 0.39 | 8988.65 | 922.39 | 0.35 |
| 2024-07-29 | 10.29 | 10.23 | -0.08 | -0.78 | 11554.30 | 1183.20 | 0.45 |
| 2024-07-26 | 10.30 | 10.31 | 0.11 | 1.08 | 11844.10 | 1220.64 | 0.46 |
| 2024-07-25 | 10.29 | 10.20 | -0.09 | -0.88 | 14306.00 | 1468.15 | 0.56 |
| 2024-07-24 | 10.24 | 10.29 | -0.05 | -0.48 | 13401.70 | 1377.75 | 0.52 |
| 2024-07-23 | 10.80 | 10.34 | -0.46 | -4.26 | 57944.72 | 6204.50 | 2.26 |
| 2024-07-22 | 10.54 | 10.80 | 0.30 | 2.86 | 23150.33 | 2471.50 | 0.90 |
| 2024-07-19 | 10.28 | 10.50 | 0.17 | 1.65 | 16827.00 | 1749.27 | 0.66 |
| 2024-07-18 | 10.20 | 10.33 | 0.08 | 0.78 | 11715.30 | 1198.21 | 0.46 |
| 2024-07-17 | 10.16 | 10.25 | 0.08 | 0.79 | 9889.84 | 1007.42 | 0.39 |
| 2024-07-16 | 10.15 | 10.17 | 0.00 | 0.00 | 5780.00 | 585.16 | 0.23 |
| 2024-07-15 | 10.13 | 10.17 | 0.04 | 0.40 | 6775.00 | 685.71 | 0.26 |
| 2024-07-12 | 10.15 | 10.13 | 0.01 | 0.10 | 8389.68 | 853.21 | 0.33 |
| 2024-07-11 | 10.12 | 10.12 | 0.15 | 1.51 | 12235.10 | 1235.03 | 0.48 |
| 2024-07-10 | 10.27 | 10.16 | -0.18 | -1.74 | 11844.00 | 1207.60 | 0.46 |
| 2024-07-09 | 10.16 | 10.34 | 0.18 | 1.77 | 13373.63 | 1367.70 | 0.52 |
| 2024-07-08 | 10.45 | 10.16 | -0.30 | -2.87 | 9139.40 | 939.60 | 0.36 |
| 2024-07-05 | 10.30 | 10.46 | 0.15 | 1.46 | 9497.40 | 980.84 | 0.37 |
| 2024-07-04 | 10.63 | 10.31 | -0.18 | -1.72 | 10034.00 | 1042.18 | 0.39 |
| 2024-07-03 | 10.49 | 10.49 | 0.00 | 0.00 | 10122.00 | 1062.15 | 0.39 |
| 2024-07-02 | 10.43 | 10.49 | 0.06 | 0.58 | 15028.00 | 1574.91 | 0.59 |
| 2024-07-01 | 10.18 | 10.43 | 0.25 | 2.46 | 19619.00 | 2028.44 | 0.77 |
| 2024-06-28 | 10.21 | 10.18 | -0.04 | -0.39 | 11383.00 | 1166.35 | 0.44 |
| 2024-06-27 | 10.27 | 10.22 | -0.08 | -0.78 | 11892.53 | 1216.69 | 0.46 |
| 2024-06-26 | 10.05 | 10.30 | 0.27 | 2.69 | 21919.53 | 2229.15 | 0.85 |
| 2024-06-25 | 10.07 | 10.03 | -0.02 | -0.20 | 15548.30 | 1564.43 | 0.61 |
| 2024-06-24 | 10.36 | 10.05 | -0.42 | -4.01 | 30101.60 | 3051.26 | 1.17 |
| 2024-06-21 | 10.15 | 10.47 | 0.29 | 2.85 | 28885.83 | 3018.85 | 1.13 |
| 2024-06-20 | 10.17 | 10.18 | -0.08 | -0.78 | 13527.60 | 1377.36 | 0.53 |
| 2024-06-19 | 10.15 | 10.26 | 0.15 | 1.48 | 15100.00 | 1546.98 | 0.59 |
| 2024-06-18 | 10.09 | 10.11 | -0.04 | -0.39 | 12756.60 | 1290.58 | 0.50 |
| 2024-06-17 | 10.33 | 10.15 | -0.22 | -2.12 | 19142.00 | 1956.26 | 0.75 |
| 2024-06-14 | 10.18 | 10.37 | 0.12 | 1.17 | 12960.00 | 1342.09 | 0.51 |
| 2024-06-13 | 10.28 | 10.25 | -0.04 | -0.39 | 8435.43 | 864.11 | 0.33 |
| 2024-06-12 | 10.16 | 10.29 | 0.13 | 1.28 | 11774.10 | 1205.05 | 0.46 |
| 2024-06-11 | 10.28 | 10.16 | -0.15 | -1.46 | 11803.00 | 1194.79 | 0.46 |
| 2024-06-07 | 9.98 | 10.31 | 0.34 | 3.41 | 17761.90 | 1806.43 | 0.69 |
| 2024-06-06 | 10.37 | 9.97 | -0.38 | -3.67 | 28436.60 | 2846.20 | 1.11 |
| 2024-06-05 | 10.51 | 10.35 | -0.18 | -1.71 | 18273.00 | 1888.47 | 0.71 |
| 2024-06-04 | 10.65 | 10.53 | -0.08 | -0.75 | 11763.00 | 1235.51 | 0.46 |
| 2024-06-03 | 10.84 | 10.61 | -0.21 | -1.94 | 13132.00 | 1404.09 | 0.51 |
| 2024-05-31 | 10.92 | 10.82 | -0.12 | -1.10 | 11208.34 | 1217.01 | 0.44 |
| 2024-05-30 | 10.81 | 10.94 | 0.13 | 1.20 | 16060.60 | 1755.87 | 0.63 |
| 2024-05-29 | 10.80 | 10.81 | 0.06 | 0.56 | 8578.00 | 930.78 | 0.33 |
| 2024-05-28 | 10.96 | 10.75 | -0.19 | -1.74 | 12145.50 | 1312.26 | 0.47 |
| 2024-05-27 | 10.86 | 10.94 | 0.09 | 0.83 | 13870.00 | 1505.38 | 0.54 |
| 2024-05-24 | 10.89 | 10.85 | -0.11 | -1.00 | 8573.70 | 937.06 | 0.33 |
| 2024-05-23 | 11.19 | 10.96 | -0.29 | -2.58 | 21202.50 | 2338.07 | 0.83 |
| 2024-05-22 | 11.18 | 11.25 | 0.09 | 0.81 | 16914.20 | 1900.16 | 0.66 |
| 2024-05-21 | 11.41 | 11.16 | -0.20 | -1.76 | 25531.35 | 2868.72 | 1.00 |
| 2024-05-20 | 11.14 | 11.36 | 0.30 | 2.71 | 35877.50 | 4063.15 | 1.40 |
| 2024-05-17 | 11.05 | 11.06 | 0.00 | 0.00 | 17730.00 | 1950.06 | 0.69 |
| 2024-05-16 | 10.95 | 11.06 | 0.16 | 1.47 | 19959.20 | 2197.60 | 0.78 |
| 2024-05-15 | 10.99 | 10.90 | 0.04 | 0.37 | 16047.00 | 1757.96 | 0.63 |
日K线
周K线
月K线
