咸亨国际(605056)股票信息
| 股票代码 | 605056 |
| 股票名称 | 咸亨国际 |
| 最新价/元 | 11.06 |
| 涨跌额/元 | -0.69 |
| 涨跌幅/% | -5.87 |
| 买入/元 | 11.05 |
| 卖出/元 | 11.06 |
| 昨收/元 | 11.75 |
| 今开/元 | 11.70 |
| 最高/元 | 11.71 |
| 最低/元 | 10.92 |
| 成交量/手 | 60455.00 |
| 成交额/万 | 6804.06 |
| 股净值/元 | 46.08 |
| 市净率 | 2.93 |
| 总市值/万 | 454981.33 |
| 流通值/万 | 446511.58 |
| 换手率/% | 1.50 |
| 入市日期 | 2021-07-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
咸亨国际(605056)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 | 11.06 | -0.69 | -5.87 | 60455.00 | 6804.06 | 1.50 |
| 2024-10-10 | 11.98 | 11.75 | 0.09 | 0.77 | 60742.00 | 7181.40 | 1.50 |
| 2024-10-09 | 12.50 | 11.66 | -1.29 | -9.96 | 100201.00 | 12119.39 | 2.48 |
| 2024-10-08 | 13.35 | 12.95 | 0.60 | 4.86 | 143251.16 | 18556.29 | 3.55 |
| 2024-09-30 | 11.88 | 12.35 | 1.12 | 9.97 | 129540.43 | 15813.81 | 3.21 |
| 2024-09-27 | 10.35 | 11.23 | 1.02 | 9.99 | 63396.00 | 6924.31 | 1.57 |
| 2024-09-26 | 10.06 | 10.21 | 0.30 | 3.03 | 29740.97 | 2992.91 | 0.74 |
| 2024-09-25 | 10.03 | 9.91 | -0.03 | -0.30 | 28950.60 | 2901.86 | 0.72 |
| 2024-09-24 | 9.69 | 9.94 | 0.34 | 3.54 | 28731.00 | 2810.68 | 0.71 |
| 2024-09-23 | 9.63 | 9.60 | -0.03 | -0.31 | 13466.00 | 1295.95 | 0.33 |
| 2024-09-20 | 9.78 | 9.63 | 0.04 | 0.42 | 16139.00 | 1545.42 | 0.40 |
| 2024-09-19 | 9.47 | 9.59 | 0.13 | 1.37 | 12874.00 | 1226.60 | 0.32 |
| 2024-09-18 | 9.38 | 9.46 | 0.08 | 0.85 | 11794.00 | 1103.42 | 0.29 |
| 2024-09-13 | 9.63 | 9.38 | -0.21 | -2.19 | 18675.00 | 1766.51 | 0.46 |
| 2024-09-12 | 9.65 | 9.59 | 0.00 | 0.00 | 12131.00 | 1168.25 | 0.30 |
| 2024-09-11 | 9.53 | 9.59 | -0.03 | -0.31 | 11995.00 | 1148.95 | 0.30 |
| 2024-09-10 | 9.63 | 9.62 | 0.05 | 0.52 | 15618.00 | 1487.99 | 0.39 |
| 2024-09-09 | 9.55 | 9.57 | 0.02 | 0.21 | 18247.00 | 1739.59 | 0.45 |
| 2024-09-06 | 9.80 | 9.55 | -0.27 | -2.75 | 29348.00 | 2815.91 | 0.73 |
| 2024-09-05 | 9.76 | 9.82 | 0.01 | 0.10 | 27594.00 | 2694.66 | 0.68 |
| 2024-09-04 | 10.03 | 9.81 | -0.17 | -1.70 | 18137.00 | 1790.31 | 0.45 |
| 2024-09-03 | 9.77 | 9.98 | 0.12 | 1.22 | 24113.34 | 2391.30 | 0.60 |
| 2024-09-02 | 9.85 | 9.86 | -0.01 | -0.10 | 44386.66 | 4453.15 | 1.10 |
| 2024-08-30 | 9.80 | 9.87 | 0.14 | 1.44 | 52120.00 | 5185.09 | 1.29 |
| 2024-08-29 | 9.46 | 9.73 | 0.55 | 5.99 | 76598.00 | 7372.48 | 1.90 |
| 2024-08-28 | 9.18 | 9.18 | 0.00 | 0.00 | 14881.00 | 1371.56 | 0.37 |
| 2024-08-27 | 9.30 | 9.18 | -0.05 | -0.54 | 16602.00 | 1527.42 | 0.41 |
| 2024-08-26 | 9.21 | 9.23 | 0.03 | 0.33 | 18916.00 | 1747.37 | 0.47 |
| 2024-08-23 | 9.12 | 9.20 | -0.01 | -0.11 | 24463.00 | 2261.78 | 0.61 |
| 2024-08-22 | 9.34 | 9.21 | -0.18 | -1.92 | 36125.00 | 3348.47 | 0.89 |
| 2024-08-21 | 9.22 | 9.39 | 0.17 | 1.84 | 47222.00 | 4431.04 | 1.17 |
| 2024-08-20 | 9.21 | 9.22 | 0.02 | 0.22 | 35653.00 | 3265.03 | 0.88 |
| 2024-08-19 | 9.29 | 9.20 | -0.09 | -0.97 | 14679.00 | 1357.90 | 0.36 |
| 2024-08-16 | 9.38 | 9.29 | -0.10 | -1.07 | 23218.00 | 2173.00 | 0.58 |
| 2024-08-15 | 9.35 | 9.39 | 0.07 | 0.75 | 21379.00 | 2002.40 | 0.53 |
| 2024-08-14 | 9.32 | 9.32 | -0.01 | -0.11 | 17346.00 | 1619.23 | 0.43 |
| 2024-08-13 | 9.31 | 9.33 | -0.01 | -0.11 | 18761.00 | 1736.86 | 0.46 |
| 2024-08-12 | 9.48 | 9.34 | -0.04 | -0.43 | 17096.00 | 1599.64 | 0.42 |
| 2024-08-09 | 9.44 | 9.38 | 0.00 | 0.00 | 23455.00 | 2209.45 | 0.58 |
| 2024-08-08 | 9.68 | 9.38 | -0.31 | -3.20 | 45406.00 | 4274.85 | 1.12 |
| 2024-08-07 | 9.57 | 9.69 | 0.24 | 2.54 | 64081.00 | 6274.79 | 1.59 |
| 2024-08-06 | 9.47 | 9.45 | 0.16 | 1.72 | 23877.00 | 2250.49 | 0.59 |
| 2024-08-05 | 9.66 | 9.29 | -0.44 | -4.52 | 35276.34 | 3347.93 | 0.87 |
| 2024-08-02 | 9.86 | 9.73 | -0.15 | -1.52 | 22964.00 | 2263.99 | 0.57 |
| 2024-08-01 | 9.93 | 9.88 | 0.00 | 0.00 | 23263.00 | 2307.29 | 0.58 |
| 2024-07-31 | 9.55 | 9.88 | 0.36 | 3.78 | 28456.00 | 2775.08 | 0.70 |
| 2024-07-30 | 9.62 | 9.52 | -0.16 | -1.65 | 20682.00 | 1975.85 | 0.51 |
| 2024-07-29 | 9.75 | 9.68 | -0.01 | -0.10 | 15573.16 | 1507.90 | 0.39 |
| 2024-07-26 | 9.41 | 9.69 | 0.28 | 2.98 | 22467.00 | 2168.33 | 0.56 |
| 2024-07-25 | 9.40 | 9.41 | 0.12 | 1.29 | 21410.00 | 2009.82 | 0.53 |
| 2024-07-24 | 9.41 | 9.29 | -0.20 | -2.11 | 26544.00 | 2493.03 | 0.66 |
| 2024-07-23 | 9.91 | 9.49 | -0.29 | -2.97 | 21169.00 | 2035.69 | 0.52 |
| 2024-07-22 | 9.85 | 9.78 | -0.01 | -0.10 | 18067.00 | 1768.87 | 0.45 |
| 2024-07-19 | 9.70 | 9.79 | 0.15 | 1.56 | 15620.00 | 1523.62 | 0.98 |
| 2024-07-18 | 9.52 | 9.64 | -0.01 | -0.10 | 19279.67 | 1832.03 | 1.21 |
| 2024-07-17 | 9.80 | 9.65 | -0.18 | -1.83 | 21689.00 | 2092.06 | 1.36 |
| 2024-07-16 | 9.97 | 9.83 | -0.15 | -1.50 | 19116.00 | 1876.58 | 1.19 |
| 2024-07-15 | 10.22 | 9.98 | -0.29 | -2.82 | 14769.00 | 1483.48 | 0.92 |
| 2024-07-12 | 10.42 | 10.27 | -0.08 | -0.77 | 14126.00 | 1459.50 | 0.88 |
| 2024-07-11 | 10.28 | 10.35 | 0.25 | 2.48 | 17040.00 | 1756.92 | 1.07 |
| 2024-07-10 | 10.00 | 10.10 | -0.01 | -0.10 | 19337.00 | 1960.18 | 1.21 |
| 2024-07-09 | 9.92 | 10.11 | 0.21 | 2.12 | 24813.00 | 2484.55 | 1.55 |
| 2024-07-08 | 10.16 | 9.90 | -0.28 | -2.75 | 25893.00 | 2578.62 | 1.62 |
| 2024-07-05 | 10.28 | 10.18 | -0.08 | -0.78 | 18904.00 | 1916.83 | 1.18 |
| 2024-07-04 | 10.61 | 10.26 | -0.22 | -2.10 | 16824.00 | 1736.77 | 1.05 |
| 2024-07-03 | 10.82 | 10.48 | -0.24 | -2.24 | 20102.33 | 2120.00 | 1.26 |
| 2024-07-02 | 11.02 | 10.72 | -0.25 | -2.28 | 26378.38 | 2849.89 | 1.65 |
| 2024-07-01 | 10.76 | 10.97 | 0.19 | 1.76 | 30640.00 | 3333.95 | 1.92 |
| 2024-06-28 | 10.56 | 10.78 | 0.32 | 3.06 | 34181.00 | 3702.36 | 2.14 |
| 2024-06-27 | 10.77 | 10.46 | -0.21 | -1.97 | 23193.00 | 2458.76 | 1.45 |
| 2024-06-26 | 10.20 | 10.67 | 0.51 | 5.02 | 27254.05 | 2842.37 | 1.70 |
| 2024-06-25 | 10.18 | 10.16 | -0.02 | -0.20 | 28953.00 | 2952.25 | 1.81 |
| 2024-06-24 | 10.90 | 10.18 | -0.64 | -5.92 | 43421.95 | 4502.18 | 2.71 |
| 2024-06-21 | 10.79 | 10.82 | 0.01 | 0.09 | 30451.00 | 3267.70 | 1.90 |
| 2024-06-20 | 11.26 | 10.81 | -0.49 | -4.34 | 40814.00 | 4481.29 | 2.55 |
| 2024-06-19 | 11.29 | 11.30 | -0.03 | -0.27 | 22529.00 | 2552.85 | 1.41 |
| 2024-06-18 | 11.44 | 11.33 | 0.01 | 0.09 | 30340.00 | 3432.95 | 1.90 |
| 2024-06-17 | 11.61 | 11.32 | -0.19 | -1.65 | 20197.00 | 2303.18 | 1.26 |
| 2024-06-14 | 11.71 | 11.51 | -0.11 | -0.95 | 27474.00 | 3141.24 | 1.72 |
| 2024-06-13 | 12.20 | 11.77 | -0.36 | -2.97 | 28334.12 | 3358.41 | 1.77 |
| 2024-06-12 | 12.21 | 12.13 | -0.10 | -0.82 | 22887.00 | 2807.88 | 1.43 |
| 2024-06-11 | 12.11 | 12.23 | 0.11 | 0.91 | 24449.00 | 2945.00 | 1.53 |
| 2024-06-07 | 11.72 | 12.12 | 0.55 | 4.75 | 41857.00 | 4934.59 | 2.62 |
| 2024-06-06 | 12.22 | 11.57 | -0.68 | -5.55 | 53973.00 | 6392.79 | 3.37 |
| 2024-06-05 | 12.42 | 12.25 | -0.28 | -2.24 | 20727.00 | 2564.36 | 1.30 |
| 2024-06-04 | 13.03 | 12.53 | -0.33 | -2.57 | 55414.00 | 6910.68 | 3.46 |
| 2024-06-03 | 13.27 | 12.86 | -0.40 | -3.02 | 55690.00 | 7261.10 | 3.48 |
| 2024-05-31 | 13.07 | 13.26 | 0.33 | 2.55 | 43754.00 | 5763.63 | 2.74 |
| 2024-05-30 | 12.99 | 12.93 | -0.09 | -0.69 | 49593.00 | 6479.43 | 3.10 |
| 2024-05-29 | 13.38 | 13.02 | -0.49 | -3.63 | 63017.00 | 8303.82 | 3.94 |
| 2024-05-28 | 13.97 | 13.51 | -0.56 | -3.98 | 81747.00 | 11242.19 | 5.11 |
| 2024-05-27 | 14.12 | 14.07 | 0.01 | 0.07 | 154371.00 | 21585.91 | 9.65 |
| 2024-05-24 | 13.41 | 14.06 | 0.58 | 4.30 | 103429.00 | 14371.75 | 6.47 |
| 2024-05-23 | 13.68 | 13.48 | -0.22 | -1.61 | 37270.00 | 5057.98 | 2.33 |
| 2024-05-22 | 13.80 | 13.70 | 0.03 | 0.22 | 60186.00 | 8279.11 | 3.76 |
| 2024-05-21 | 13.90 | 13.67 | -0.23 | -1.66 | 56682.00 | 7749.23 | 3.54 |
| 2024-05-20 | 13.45 | 13.90 | 0.46 | 3.42 | 95336.00 | 13152.50 | 5.96 |
| 2024-05-17 | 12.82 | 13.44 | 0.61 | 4.75 | 73435.00 | 9718.79 | 4.59 |
| 2024-05-16 | 12.71 | 12.83 | 0.10 | 0.79 | 19357.00 | 2483.51 | 1.21 |
| 2024-05-15 | 12.79 | 12.73 | 0.04 | 0.32 | 23006.30 | 2938.18 | 1.44 |
日K线
周K线
月K线
