好莱客(603898)股票信息
| 股票代码 | 603898 |
| 股票名称 | 好莱客 |
| 最新价/元 | 8.12 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -1.34 |
| 买入/元 | 8.12 |
| 卖出/元 | 8.14 |
| 昨收/元 | 8.23 |
| 今开/元 | 8.23 |
| 最高/元 | 8.35 |
| 最低/元 | 8.10 |
| 成交量/手 | 18072.00 |
| 成交额/万 | 1484.59 |
| 股净值/元 | 11.60 |
| 市净率 | 0.85 |
| 总市值/万 | 252762.45 |
| 流通值/万 | 252762.45 |
| 换手率/% | 0.58 |
| 入市日期 | 2015-02-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
好莱客(603898)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 | 8.23 | 8.12 | -0.11 | -1.34 | 18072.00 | 1484.59 | 0.58 |
| 2024-10-10 | 8.15 | 8.23 | 0.13 | 1.61 | 37116.99 | 3076.92 | 1.19 |
| 2024-10-09 | 8.60 | 8.10 | -0.74 | -8.37 | 55631.00 | 4646.15 | 1.79 |
| 2024-10-08 | 9.50 | 8.84 | 0.20 | 2.32 | 80724.04 | 7198.59 | 2.59 |
| 2024-09-30 | 8.39 | 8.64 | 0.60 | 7.46 | 80844.14 | 6827.90 | 2.60 |
| 2024-09-27 | 7.78 | 8.04 | 0.27 | 3.48 | 42067.00 | 3311.53 | 1.35 |
| 2024-09-26 | 7.50 | 7.77 | 0.23 | 3.05 | 63057.00 | 4779.18 | 2.03 |
| 2024-09-25 | 7.67 | 7.54 | -0.10 | -1.31 | 70578.00 | 5371.25 | 2.27 |
| 2024-09-24 | 7.48 | 7.64 | 0.14 | 1.87 | 49679.00 | 3718.40 | 1.60 |
| 2024-09-23 | 7.34 | 7.50 | 0.17 | 2.32 | 41538.58 | 3058.94 | 1.33 |
| 2024-09-20 | 7.31 | 7.33 | 0.00 | 0.00 | 31068.46 | 2247.17 | 1.00 |
| 2024-09-19 | 7.04 | 7.33 | 0.33 | 4.71 | 28017.00 | 2033.15 | 0.90 |
| 2024-09-18 | 6.92 | 7.00 | 0.03 | 0.43 | 10291.00 | 715.20 | 0.33 |
| 2024-09-13 | 7.14 | 6.97 | -0.16 | -2.24 | 7883.00 | 556.95 | 0.25 |
| 2024-09-12 | 7.11 | 7.13 | -0.05 | -0.70 | 4662.00 | 334.39 | 0.15 |
| 2024-09-11 | 7.19 | 7.18 | -0.05 | -0.69 | 8444.00 | 609.42 | 0.27 |
| 2024-09-10 | 7.19 | 7.23 | 0.03 | 0.42 | 7413.00 | 534.15 | 0.24 |
| 2024-09-09 | 7.16 | 7.20 | 0.00 | 0.00 | 11003.00 | 786.58 | 0.35 |
| 2024-09-06 | 7.21 | 7.20 | -0.04 | -0.55 | 9726.00 | 698.66 | 0.31 |
| 2024-09-05 | 7.11 | 7.24 | 0.12 | 1.69 | 8383.00 | 603.48 | 0.27 |
| 2024-09-04 | 7.20 | 7.12 | -0.08 | -1.11 | 10943.78 | 780.16 | 0.35 |
| 2024-09-03 | 7.20 | 7.20 | -0.02 | -0.28 | 9829.99 | 707.44 | 0.32 |
| 2024-09-02 | 7.21 | 7.22 | 0.00 | 0.00 | 14653.00 | 1063.80 | 0.47 |
| 2024-08-30 | 7.02 | 7.22 | 0.18 | 2.56 | 31299.00 | 2266.17 | 1.01 |
| 2024-08-29 | 6.91 | 7.04 | -0.12 | -1.68 | 22981.00 | 1609.67 | 0.74 |
| 2024-08-28 | 7.13 | 7.16 | -0.04 | -0.56 | 32889.00 | 2389.35 | 1.06 |
| 2024-08-27 | 7.38 | 7.20 | -0.19 | -2.57 | 41524.00 | 3047.39 | 1.33 |
| 2024-08-26 | 7.04 | 7.39 | 0.32 | 4.53 | 40409.00 | 2960.15 | 1.30 |
| 2024-08-23 | 7.01 | 7.07 | -0.06 | -0.84 | 14868.00 | 1051.44 | 0.48 |
| 2024-08-22 | 7.27 | 7.13 | -0.15 | -2.06 | 10838.00 | 779.90 | 0.35 |
| 2024-08-21 | 7.26 | 7.28 | 0.02 | 0.28 | 7164.00 | 519.50 | 0.23 |
| 2024-08-20 | 7.27 | 7.26 | -0.07 | -0.96 | 10540.00 | 766.08 | 0.34 |
| 2024-08-19 | 7.29 | 7.33 | 0.07 | 0.96 | 16842.93 | 1230.35 | 0.54 |
| 2024-08-16 | 7.50 | 7.26 | -0.26 | -3.46 | 32146.00 | 2356.78 | 1.03 |
| 2024-08-15 | 7.64 | 7.52 | -0.16 | -2.08 | 44918.00 | 3397.38 | 1.44 |
| 2024-08-14 | 7.52 | 7.68 | 0.16 | 2.13 | 32778.99 | 2501.22 | 1.05 |
| 2024-08-13 | 7.51 | 7.52 | -0.02 | -0.27 | 10858.00 | 810.51 | 0.35 |
| 2024-08-12 | 7.48 | 7.54 | 0.04 | 0.53 | 16121.00 | 1206.63 | 0.52 |
| 2024-08-09 | 7.47 | 7.50 | 0.02 | 0.27 | 22853.00 | 1722.51 | 0.73 |
| 2024-08-08 | 7.37 | 7.48 | 0.08 | 1.08 | 16703.31 | 1244.42 | 0.54 |
| 2024-08-07 | 7.47 | 7.40 | -0.07 | -0.94 | 12753.00 | 943.61 | 0.41 |
| 2024-08-06 | 7.42 | 7.47 | 0.14 | 1.91 | 18517.31 | 1377.49 | 0.59 |
| 2024-08-05 | 7.30 | 7.33 | -0.05 | -0.68 | 17692.00 | 1301.85 | 0.57 |
| 2024-08-02 | 7.30 | 7.38 | -0.06 | -0.81 | 20571.23 | 1521.71 | 0.66 |
| 2024-08-01 | 7.44 | 7.44 | -0.01 | -0.13 | 24798.23 | 1840.81 | 0.80 |
| 2024-07-31 | 7.23 | 7.45 | 0.19 | 2.62 | 31119.00 | 2293.43 | 1.00 |
| 2024-07-30 | 7.20 | 7.26 | 0.03 | 0.42 | 21252.00 | 1533.72 | 0.68 |
| 2024-07-29 | 7.31 | 7.23 | -0.07 | -0.96 | 20354.00 | 1482.52 | 0.65 |
| 2024-07-26 | 7.21 | 7.30 | 0.05 | 0.69 | 28326.00 | 2065.33 | 0.91 |
| 2024-07-25 | 7.34 | 7.25 | -0.11 | -1.50 | 35580.00 | 2583.98 | 1.14 |
| 2024-07-24 | 7.40 | 7.36 | -0.14 | -1.87 | 41090.00 | 3068.38 | 1.32 |
| 2024-07-23 | 7.72 | 7.50 | -0.48 | -6.02 | 68702.00 | 5245.73 | 2.21 |
| 2024-07-22 | 8.29 | 7.98 | -0.70 | -8.07 | 94911.01 | 7652.60 | 3.05 |
| 2024-07-19 | 9.35 | 8.68 | -0.24 | -2.69 | 155847.32 | 13827.04 | 5.01 |
| 2024-07-18 | 7.99 | 8.92 | 0.81 | 9.99 | 99858.65 | 8672.90 | 3.21 |
| 2024-07-17 | 8.02 | 8.11 | 0.13 | 1.63 | 13611.87 | 1093.53 | 0.44 |
| 2024-07-16 | 7.97 | 7.98 | -0.06 | -0.75 | 26155.87 | 2090.67 | 0.84 |
| 2024-07-15 | 8.02 | 8.04 | 0.02 | 0.25 | 20191.00 | 1590.95 | 0.65 |
| 2024-07-12 | 7.70 | 8.02 | 0.30 | 3.89 | 28187.00 | 2229.56 | 0.91 |
| 2024-07-11 | 7.42 | 7.72 | 0.36 | 4.89 | 15218.66 | 1161.26 | 0.49 |
| 2024-07-10 | 7.30 | 7.36 | 0.03 | 0.41 | 12547.00 | 914.84 | 0.40 |
| 2024-07-09 | 7.39 | 7.33 | -0.01 | -0.14 | 13400.00 | 976.37 | 0.43 |
| 2024-07-08 | 7.50 | 7.34 | -0.14 | -1.87 | 6804.00 | 502.02 | 0.22 |
| 2024-07-05 | 7.31 | 7.48 | 0.14 | 1.91 | 5395.00 | 398.63 | 0.17 |
| 2024-07-04 | 7.57 | 7.34 | -0.24 | -3.17 | 6049.00 | 449.14 | 0.19 |
| 2024-07-03 | 7.59 | 7.58 | -0.02 | -0.26 | 5160.00 | 392.61 | 0.17 |
| 2024-07-02 | 7.67 | 7.60 | -0.04 | -0.52 | 7162.00 | 546.41 | 0.23 |
| 2024-07-01 | 7.39 | 7.64 | 0.29 | 3.95 | 11941.44 | 899.68 | 0.38 |
| 2024-06-28 | 7.35 | 7.35 | 0.00 | 0.00 | 5776.00 | 428.36 | 0.19 |
| 2024-06-27 | 7.42 | 7.35 | -0.14 | -1.87 | 5608.00 | 416.26 | 0.18 |
| 2024-06-26 | 7.33 | 7.49 | 0.16 | 2.18 | 5968.00 | 442.03 | 0.19 |
| 2024-06-25 | 7.15 | 7.33 | 0.18 | 2.52 | 8130.00 | 593.53 | 0.26 |
| 2024-06-24 | 7.50 | 7.15 | -0.39 | -5.17 | 12387.01 | 896.58 | 0.40 |
| 2024-06-21 | 7.53 | 7.54 | 0.01 | 0.13 | 6034.66 | 454.03 | 0.19 |
| 2024-06-20 | 7.73 | 7.53 | -0.22 | -2.84 | 9297.00 | 704.71 | 0.30 |
| 2024-06-19 | 7.77 | 7.75 | -0.04 | -0.51 | 6339.99 | 493.71 | 0.20 |
| 2024-06-18 | 7.84 | 7.79 | 0.00 | 0.00 | 5762.00 | 448.02 | 0.19 |
| 2024-06-17 | 7.85 | 7.79 | -0.14 | -1.77 | 6441.00 | 504.39 | 0.21 |
| 2024-06-14 | 7.86 | 7.93 | 0.03 | 0.38 | 7556.00 | 595.97 | 0.24 |
| 2024-06-13 | 7.86 | 7.90 | 0.04 | 0.51 | 14122.00 | 1116.75 | 0.45 |
| 2024-06-12 | 7.68 | 7.86 | 0.17 | 2.21 | 13760.00 | 1073.25 | 0.44 |
| 2024-06-11 | 7.69 | 7.69 | 0.00 | 0.00 | 8566.52 | 650.93 | 0.28 |
| 2024-06-07 | 7.52 | 7.69 | 0.20 | 2.67 | 13196.87 | 1009.91 | 0.42 |
| 2024-06-06 | 7.78 | 7.49 | -0.24 | -3.11 | 18503.00 | 1391.42 | 0.59 |
| 2024-06-05 | 8.10 | 7.94 | -0.17 | -2.10 | 19191.57 | 1528.28 | 0.62 |
| 2024-06-04 | 8.24 | 8.11 | -0.22 | -2.64 | 17412.00 | 1406.35 | 0.56 |
| 2024-06-03 | 8.51 | 8.33 | -0.17 | -2.00 | 17075.57 | 1428.79 | 0.55 |
| 2024-05-31 | 8.43 | 8.50 | 0.15 | 1.80 | 12832.00 | 1087.49 | 0.41 |
| 2024-05-30 | 8.47 | 8.35 | -0.11 | -1.30 | 13404.00 | 1125.60 | 0.43 |
| 2024-05-29 | 8.48 | 8.46 | -0.01 | -0.12 | 9929.99 | 844.23 | 0.32 |
| 2024-05-28 | 8.75 | 8.47 | -0.27 | -3.09 | 12367.00 | 1057.89 | 0.40 |
| 2024-05-27 | 8.68 | 8.74 | 0.14 | 1.63 | 14675.00 | 1263.40 | 0.47 |
| 2024-05-24 | 8.83 | 8.60 | -0.22 | -2.49 | 13404.00 | 1164.76 | 0.43 |
| 2024-05-23 | 8.99 | 8.82 | -0.22 | -2.43 | 18700.00 | 1654.76 | 0.60 |
| 2024-05-22 | 9.07 | 9.04 | -0.02 | -0.22 | 22759.00 | 2064.21 | 0.73 |
| 2024-05-21 | 9.08 | 9.06 | -0.06 | -0.66 | 17618.00 | 1595.58 | 0.57 |
| 2024-05-20 | 9.56 | 9.12 | -0.37 | -3.90 | 48379.00 | 4417.92 | 1.55 |
| 2024-05-17 | 9.20 | 9.49 | 0.25 | 2.71 | 33814.00 | 3147.88 | 1.09 |
| 2024-05-16 | 8.90 | 9.24 | 0.35 | 3.94 | 31158.25 | 2859.38 | 1.00 |
| 2024-05-15 | 8.84 | 8.89 | 0.05 | 0.57 | 20239.00 | 1805.06 | 0.65 |
日K线
周K线
月K线
