合兴股份(605005)股票信息
| 股票代码 | 605005 |
| 股票名称 | 合兴股份 |
| 最新价/元 | 16.12 |
| 涨跌额/元 | -0.45 |
| 涨跌幅/% | -2.72 |
| 买入/元 | 16.11 |
| 卖出/元 | 16.12 |
| 昨收/元 | 16.57 |
| 今开/元 | 16.85 |
| 最高/元 | 16.85 |
| 最低/元 | 15.95 |
| 成交量/手 | 20057.00 |
| 成交额/万 | 3245.16 |
| 股净值/元 | 28.79 |
| 市净率 | 3.56 |
| 总市值/万 | 646412.00 |
| 流通值/万 | 646412.00 |
| 换手率/% | 0.50 |
| 入市日期 | 2021-01-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
合兴股份(605005)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 | 16.85 | 16.12 | -0.45 | -2.72 | 20057.00 | 3245.16 | 0.50 |
| 2024-10-10 | 16.88 | 16.57 | 0.17 | 1.04 | 25627.00 | 4245.17 | 0.64 |
| 2024-10-09 | 17.55 | 16.40 | -1.16 | -6.61 | 45550.28 | 7614.61 | 1.14 |
| 2024-10-08 | 18.60 | 17.56 | 0.64 | 3.78 | 74055.11 | 13049.47 | 1.85 |
| 2024-09-30 | 16.39 | 16.92 | 1.10 | 6.95 | 62955.15 | 10431.52 | 1.57 |
| 2024-09-27 | 15.40 | 15.82 | 0.47 | 3.06 | 19838.08 | 3110.02 | 0.49 |
| 2024-09-26 | 15.10 | 15.35 | 0.25 | 1.66 | 17931.00 | 2729.83 | 0.45 |
| 2024-09-25 | 15.07 | 15.10 | 0.08 | 0.53 | 16890.60 | 2563.58 | 0.42 |
| 2024-09-24 | 15.06 | 15.02 | 0.12 | 0.81 | 14337.60 | 2145.16 | 0.36 |
| 2024-09-23 | 14.45 | 14.90 | 0.05 | 0.34 | 7633.60 | 1134.21 | 0.19 |
| 2024-09-20 | 14.96 | 14.85 | -0.09 | -0.60 | 6591.00 | 979.32 | 0.16 |
| 2024-09-19 | 14.79 | 14.94 | 0.20 | 1.36 | 7778.00 | 1157.64 | 0.19 |
| 2024-09-18 | 14.80 | 14.74 | 0.01 | 0.07 | 8722.00 | 1283.62 | 0.22 |
| 2024-09-13 | 14.95 | 14.73 | -0.13 | -0.88 | 7542.00 | 1115.11 | 0.19 |
| 2024-09-12 | 14.85 | 14.86 | -0.07 | -0.47 | 6749.57 | 1006.38 | 0.17 |
| 2024-09-11 | 14.88 | 14.93 | -0.09 | -0.60 | 7676.30 | 1149.12 | 0.19 |
| 2024-09-10 | 14.94 | 15.02 | 0.13 | 0.87 | 9708.70 | 1448.57 | 0.24 |
| 2024-09-09 | 14.86 | 14.89 | 0.03 | 0.20 | 8057.00 | 1197.70 | 0.20 |
| 2024-09-06 | 15.29 | 14.86 | -0.34 | -2.24 | 13811.00 | 2075.05 | 0.34 |
| 2024-09-05 | 15.15 | 15.20 | 0.01 | 0.07 | 12918.00 | 1961.32 | 0.32 |
| 2024-09-04 | 15.19 | 15.19 | -0.22 | -1.43 | 18460.00 | 2811.84 | 0.46 |
| 2024-09-03 | 15.54 | 15.41 | -0.11 | -0.71 | 35257.13 | 5402.29 | 0.88 |
| 2024-09-02 | 15.10 | 15.52 | 0.42 | 2.78 | 56941.26 | 8993.88 | 1.42 |
| 2024-08-30 | 15.02 | 15.10 | 0.09 | 0.60 | 12004.00 | 1817.31 | 0.30 |
| 2024-08-29 | 14.71 | 15.01 | 0.21 | 1.42 | 7673.00 | 1146.72 | 0.19 |
| 2024-08-28 | 14.70 | 14.80 | 0.07 | 0.48 | 3863.00 | 569.35 | 0.10 |
| 2024-08-27 | 14.95 | 14.73 | -0.22 | -1.47 | 6093.00 | 900.97 | 0.15 |
| 2024-08-26 | 14.87 | 14.95 | 0.08 | 0.54 | 5206.00 | 776.80 | 0.13 |
| 2024-08-23 | 14.86 | 14.87 | 0.05 | 0.34 | 7167.30 | 1063.69 | 0.18 |
| 2024-08-22 | 14.85 | 14.82 | -0.02 | -0.14 | 7353.00 | 1093.36 | 0.18 |
| 2024-08-21 | 14.96 | 14.84 | -0.04 | -0.27 | 7669.00 | 1139.51 | 0.19 |
| 2024-08-20 | 14.89 | 14.88 | -0.04 | -0.27 | 6906.00 | 1024.19 | 0.17 |
| 2024-08-19 | 15.03 | 14.92 | -0.16 | -1.06 | 8381.00 | 1262.68 | 0.21 |
| 2024-08-16 | 15.04 | 15.08 | 0.12 | 0.80 | 6804.00 | 1022.05 | 0.17 |
| 2024-08-15 | 14.89 | 14.96 | 0.14 | 0.95 | 7696.00 | 1146.15 | 0.19 |
| 2024-08-14 | 14.94 | 14.82 | -0.07 | -0.47 | 7406.34 | 1104.21 | 0.18 |
| 2024-08-13 | 14.90 | 14.89 | 0.11 | 0.74 | 3807.00 | 563.85 | 0.09 |
| 2024-08-12 | 14.85 | 14.78 | -0.02 | -0.14 | 5474.00 | 809.96 | 0.14 |
| 2024-08-09 | 14.91 | 14.80 | -0.11 | -0.74 | 6494.00 | 966.72 | 0.16 |
| 2024-08-08 | 14.80 | 14.91 | 0.07 | 0.47 | 8111.00 | 1199.51 | 0.20 |
| 2024-08-07 | 14.98 | 14.84 | -0.04 | -0.27 | 7344.00 | 1095.49 | 0.18 |
| 2024-08-06 | 14.92 | 14.88 | 0.13 | 0.88 | 7558.00 | 1118.17 | 0.19 |
| 2024-08-05 | 15.01 | 14.75 | -0.31 | -2.06 | 14965.00 | 2227.84 | 0.37 |
| 2024-08-02 | 15.26 | 15.06 | -0.27 | -1.76 | 9082.00 | 1377.28 | 0.23 |
| 2024-08-01 | 15.37 | 15.33 | -0.08 | -0.52 | 12692.00 | 1947.09 | 0.32 |
| 2024-07-31 | 15.16 | 15.41 | 0.24 | 1.58 | 13441.72 | 2059.13 | 0.34 |
| 2024-07-30 | 15.13 | 15.17 | 0.03 | 0.20 | 9935.00 | 1502.55 | 0.25 |
| 2024-07-29 | 15.22 | 15.14 | 0.01 | 0.07 | 8485.00 | 1286.11 | 0.21 |
| 2024-07-26 | 14.96 | 15.13 | 0.26 | 1.75 | 6802.00 | 1027.91 | 0.17 |
| 2024-07-25 | 14.61 | 14.87 | 0.12 | 0.81 | 9825.00 | 1451.96 | 0.25 |
| 2024-07-24 | 14.84 | 14.75 | -0.18 | -1.21 | 13810.76 | 2048.19 | 0.34 |
| 2024-07-23 | 15.19 | 14.93 | -0.25 | -1.65 | 13411.00 | 2018.87 | 0.33 |
| 2024-07-22 | 15.10 | 15.18 | 0.09 | 0.60 | 7819.00 | 1180.98 | 0.19 |
| 2024-07-19 | 15.20 | 15.09 | -0.10 | -0.66 | 12924.00 | 1965.73 | 0.32 |
| 2024-07-18 | 15.17 | 15.19 | -0.05 | -0.33 | 10998.00 | 1663.23 | 0.27 |
| 2024-07-17 | 15.59 | 15.24 | -0.35 | -2.25 | 12728.00 | 1950.53 | 0.32 |
| 2024-07-16 | 15.51 | 15.59 | -0.07 | -0.45 | 10758.00 | 1676.02 | 0.27 |
| 2024-07-15 | 15.84 | 15.66 | -0.29 | -1.82 | 10823.00 | 1703.94 | 0.27 |
| 2024-07-12 | 15.70 | 15.95 | 0.13 | 0.82 | 19889.26 | 3152.40 | 0.50 |
| 2024-07-11 | 15.69 | 15.82 | 0.34 | 2.20 | 21933.00 | 3465.15 | 0.55 |
| 2024-07-10 | 15.17 | 15.48 | 0.15 | 0.98 | 29724.00 | 4624.96 | 0.74 |
| 2024-07-09 | 14.95 | 15.33 | 0.46 | 3.09 | 23461.00 | 3559.00 | 0.59 |
| 2024-07-08 | 14.93 | 14.87 | -0.21 | -1.39 | 10840.00 | 1620.35 | 0.27 |
| 2024-07-05 | 14.80 | 15.08 | 0.10 | 0.67 | 15689.00 | 2335.60 | 0.39 |
| 2024-07-04 | 14.92 | 14.98 | 0.04 | 0.27 | 23072.75 | 3469.86 | 0.58 |
| 2024-07-03 | 15.49 | 14.94 | -0.42 | -2.73 | 35083.75 | 5284.63 | 0.87 |
| 2024-07-02 | 15.87 | 15.36 | -0.27 | -1.73 | 37303.75 | 5751.21 | 0.93 |
| 2024-07-01 | 15.30 | 15.63 | -0.33 | -2.07 | 85304.95 | 13216.05 | 2.13 |
| 2024-06-28 | 15.17 | 15.96 | 0.75 | 4.93 | 117418.15 | 19340.71 | 2.93 |
| 2024-06-27 | 15.82 | 15.21 | -1.01 | -6.23 | 60710.98 | 9378.36 | 1.51 |
| 2024-06-26 | 15.57 | 16.22 | 0.89 | 5.81 | 66801.36 | 11046.75 | 1.67 |
| 2024-06-25 | 15.13 | 15.33 | -0.02 | -0.13 | 9261.97 | 1432.58 | 0.23 |
| 2024-06-24 | 15.67 | 15.35 | -0.61 | -3.82 | 14482.00 | 2254.79 | 0.36 |
| 2024-06-21 | 15.90 | 15.96 | 0.19 | 1.21 | 10582.75 | 1676.18 | 0.26 |
| 2024-06-20 | 16.30 | 15.77 | -0.53 | -3.25 | 13800.39 | 2194.09 | 0.34 |
| 2024-06-19 | 16.61 | 16.30 | -0.26 | -1.57 | 12038.00 | 1968.41 | 0.30 |
| 2024-06-18 | 16.12 | 16.56 | 0.62 | 3.89 | 21136.00 | 3455.33 | 0.53 |
| 2024-06-17 | 16.10 | 15.94 | -0.10 | -0.62 | 11308.00 | 1820.31 | 0.28 |
| 2024-06-14 | 16.12 | 16.24 | 0.02 | 0.12 | 8449.00 | 1359.75 | 0.21 |
| 2024-06-13 | 16.13 | 16.22 | 0.00 | 0.00 | 5818.07 | 943.87 | 0.15 |
| 2024-06-12 | 16.12 | 16.22 | 0.10 | 0.62 | 8420.68 | 1366.17 | 0.21 |
| 2024-06-11 | 16.20 | 16.12 | 0.22 | 1.38 | 9234.60 | 1467.82 | 0.23 |
| 2024-06-07 | 16.06 | 15.90 | 0.01 | 0.06 | 9749.00 | 1554.24 | 0.24 |
| 2024-06-06 | 16.10 | 15.89 | -0.32 | -1.97 | 17555.34 | 2807.28 | 0.44 |
| 2024-06-05 | 16.35 | 16.21 | -0.26 | -1.58 | 10242.00 | 1681.19 | 0.26 |
| 2024-06-04 | 16.33 | 16.47 | -0.08 | -0.48 | 18430.00 | 3007.98 | 0.46 |
| 2024-06-03 | 17.26 | 16.55 | -0.54 | -3.16 | 22008.00 | 3690.84 | 0.55 |
| 2024-05-31 | 16.77 | 17.09 | 0.40 | 2.40 | 23247.00 | 3946.51 | 0.58 |
| 2024-05-30 | 16.50 | 16.69 | 0.21 | 1.27 | 13761.00 | 2292.36 | 0.34 |
| 2024-05-29 | 16.33 | 16.48 | -0.02 | -0.12 | 10045.00 | 1652.64 | 0.25 |
| 2024-05-28 | 16.38 | 16.50 | -0.06 | -0.36 | 9963.00 | 1650.10 | 0.25 |
| 2024-05-27 | 16.34 | 16.56 | -0.03 | -0.18 | 17286.00 | 2821.96 | 0.43 |
| 2024-05-24 | 16.50 | 16.59 | -0.06 | -0.36 | 11860.00 | 1970.25 | 0.30 |
| 2024-05-23 | 16.61 | 16.65 | -0.21 | -1.25 | 9664.00 | 1612.86 | 0.24 |
| 2024-05-22 | 16.80 | 16.86 | -0.09 | -0.53 | 12104.91 | 2035.49 | 0.30 |
| 2024-05-21 | 16.91 | 16.95 | 0.02 | 0.12 | 12847.00 | 2161.30 | 0.32 |
| 2024-05-20 | 16.88 | 16.93 | 0.00 | 0.00 | 12743.00 | 2157.15 | 0.32 |
| 2024-05-17 | 16.86 | 16.93 | 0.11 | 0.65 | 9125.00 | 1537.14 | 0.23 |
| 2024-05-16 | 16.77 | 16.82 | 0.01 | 0.06 | 9274.00 | 1567.28 | 0.23 |
| 2024-05-15 | 16.99 | 16.81 | -0.18 | -1.06 | 10729.55 | 1832.58 | 0.27 |
日K线
周K线
月K线
