澳弘电子(605058)股票信息
| 股票代码 | 605058 |
| 股票名称 | 澳弘电子 |
| 最新价/元 | 20.02 |
| 涨跌额/元 | -0.86 |
| 涨跌幅/% | -4.12 |
| 买入/元 | 20.01 |
| 卖出/元 | 20.02 |
| 昨收/元 | 20.88 |
| 今开/元 | 20.70 |
| 最高/元 | 20.85 |
| 最低/元 | 19.79 |
| 成交量/手 | 24294.64 |
| 成交额/万 | 4911.48 |
| 股净值/元 | 21.53 |
| 市净率 | 1.73 |
| 总市值/万 | 286133.75 |
| 流通值/万 | 286133.75 |
| 换手率/% | 1.70 |
| 入市日期 | 2020-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
澳弘电子(605058)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 | 20.70 | 20.02 | -0.86 | -4.12 | 24294.64 | 4911.48 | 1.70 |
| 2024-10-10 | 20.94 | 20.88 | 0.20 | 0.97 | 27813.00 | 5848.60 | 1.95 |
| 2024-10-09 | 21.70 | 20.68 | -1.83 | -8.13 | 39143.82 | 8345.02 | 2.74 |
| 2024-10-08 | 22.53 | 22.51 | 2.03 | 9.91 | 63716.53 | 13858.96 | 4.46 |
| 2024-09-30 | 19.30 | 20.48 | 1.73 | 9.23 | 51502.00 | 10227.56 | 3.60 |
| 2024-09-27 | 18.34 | 18.75 | 0.59 | 3.25 | 23091.00 | 4288.52 | 1.62 |
| 2024-09-26 | 17.70 | 18.16 | 0.51 | 2.89 | 14735.00 | 2633.61 | 1.03 |
| 2024-09-25 | 17.88 | 17.65 | 0.06 | 0.34 | 15455.00 | 2761.51 | 1.08 |
| 2024-09-24 | 17.01 | 17.59 | 0.57 | 3.35 | 16141.00 | 2791.09 | 1.13 |
| 2024-09-23 | 16.84 | 17.02 | 0.05 | 0.30 | 10159.64 | 1731.36 | 0.71 |
| 2024-09-20 | 16.87 | 16.97 | 0.10 | 0.59 | 9212.00 | 1556.60 | 0.64 |
| 2024-09-19 | 16.65 | 16.87 | 0.12 | 0.72 | 12010.00 | 2026.71 | 0.84 |
| 2024-09-18 | 16.98 | 16.75 | -0.19 | -1.12 | 8843.00 | 1479.49 | 0.62 |
| 2024-09-13 | 17.29 | 16.94 | -0.22 | -1.28 | 9971.50 | 1700.49 | 0.70 |
| 2024-09-12 | 17.54 | 17.16 | -0.34 | -1.94 | 12974.00 | 2255.23 | 0.91 |
| 2024-09-11 | 17.55 | 17.50 | -0.15 | -0.85 | 7654.00 | 1341.96 | 0.54 |
| 2024-09-10 | 17.69 | 17.65 | 0.13 | 0.74 | 9353.00 | 1629.35 | 0.65 |
| 2024-09-09 | 17.66 | 17.52 | -0.19 | -1.07 | 7544.00 | 1324.75 | 0.53 |
| 2024-09-06 | 18.15 | 17.71 | -0.47 | -2.59 | 13631.64 | 2430.03 | 0.95 |
| 2024-09-05 | 17.90 | 18.18 | 0.26 | 1.45 | 10947.64 | 1986.18 | 0.77 |
| 2024-09-04 | 18.08 | 17.92 | -0.21 | -1.16 | 10850.00 | 1945.94 | 0.76 |
| 2024-09-03 | 17.89 | 18.13 | 0.29 | 1.63 | 14338.00 | 2593.24 | 1.00 |
| 2024-09-02 | 18.08 | 17.84 | -0.24 | -1.33 | 15685.00 | 2828.52 | 1.10 |
| 2024-08-30 | 17.78 | 18.08 | 0.38 | 2.15 | 22696.00 | 4117.78 | 1.59 |
| 2024-08-29 | 17.39 | 17.70 | 0.39 | 2.25 | 14212.00 | 2498.75 | 0.99 |
| 2024-08-28 | 17.09 | 17.31 | -0.05 | -0.29 | 10961.00 | 1899.86 | 0.77 |
| 2024-08-27 | 17.53 | 17.36 | -0.37 | -2.09 | 16920.00 | 2958.26 | 1.18 |
| 2024-08-26 | 18.00 | 17.73 | 0.15 | 0.85 | 27966.76 | 4953.59 | 1.96 |
| 2024-08-23 | 17.33 | 17.58 | 0.48 | 2.81 | 32872.00 | 5846.06 | 2.30 |
| 2024-08-22 | 17.80 | 17.10 | -0.79 | -4.42 | 28621.00 | 4969.48 | 2.00 |
| 2024-08-21 | 18.09 | 17.89 | 0.44 | 2.52 | 30007.64 | 5426.44 | 2.10 |
| 2024-08-20 | 17.57 | 17.45 | -0.18 | -1.02 | 9388.00 | 1642.24 | 0.66 |
| 2024-08-19 | 18.01 | 17.63 | -0.38 | -2.11 | 11380.00 | 2028.01 | 0.80 |
| 2024-08-16 | 17.64 | 18.01 | 0.38 | 2.16 | 15624.64 | 2813.58 | 1.09 |
| 2024-08-15 | 17.40 | 17.63 | 0.22 | 1.26 | 15455.64 | 2726.88 | 1.08 |
| 2024-08-14 | 17.50 | 17.41 | -0.15 | -0.85 | 8684.64 | 1516.07 | 0.61 |
| 2024-08-13 | 17.23 | 17.56 | 0.34 | 1.97 | 8260.00 | 1439.03 | 0.58 |
| 2024-08-12 | 17.30 | 17.22 | -0.06 | -0.35 | 8777.24 | 1520.39 | 0.61 |
| 2024-08-09 | 17.27 | 17.28 | 0.09 | 0.52 | 8050.76 | 1398.24 | 0.56 |
| 2024-08-08 | 17.31 | 17.19 | -0.22 | -1.26 | 8982.24 | 1542.40 | 0.63 |
| 2024-08-07 | 17.05 | 17.41 | 0.32 | 1.87 | 15030.00 | 2625.52 | 1.05 |
| 2024-08-06 | 16.99 | 17.09 | 0.38 | 2.27 | 9572.00 | 1626.73 | 0.67 |
| 2024-08-05 | 17.60 | 16.71 | -1.00 | -5.65 | 19755.00 | 3382.08 | 1.38 |
| 2024-08-02 | 17.97 | 17.71 | -0.45 | -2.48 | 12164.00 | 2183.13 | 0.85 |
| 2024-08-01 | 18.22 | 18.16 | -0.06 | -0.33 | 13970.00 | 2543.23 | 0.98 |
| 2024-07-31 | 17.55 | 18.22 | 0.58 | 3.29 | 15812.00 | 2843.71 | 1.11 |
| 2024-07-30 | 17.40 | 17.64 | 0.26 | 1.50 | 11717.00 | 2053.18 | 0.82 |
| 2024-07-29 | 17.45 | 17.38 | -0.06 | -0.34 | 11424.00 | 1990.64 | 0.80 |
| 2024-07-26 | 17.01 | 17.44 | 0.37 | 2.17 | 11808.00 | 2039.23 | 0.83 |
| 2024-07-25 | 17.06 | 17.07 | -0.19 | -1.10 | 15729.00 | 2680.03 | 1.10 |
| 2024-07-24 | 17.52 | 17.26 | -0.34 | -1.93 | 14697.00 | 2571.09 | 1.03 |
| 2024-07-23 | 18.18 | 17.60 | -0.70 | -3.83 | 16072.00 | 2882.27 | 1.12 |
| 2024-07-22 | 17.90 | 18.30 | 0.40 | 2.24 | 20276.00 | 3685.91 | 1.42 |
| 2024-07-19 | 17.51 | 17.90 | 0.24 | 1.36 | 16335.00 | 2926.36 | 1.14 |
| 2024-07-18 | 18.08 | 17.66 | -0.46 | -2.54 | 20226.00 | 3548.76 | 1.42 |
| 2024-07-17 | 18.85 | 18.12 | -0.90 | -4.73 | 20783.00 | 3827.22 | 1.45 |
| 2024-07-16 | 18.62 | 19.02 | 0.40 | 2.15 | 19125.00 | 3608.23 | 1.34 |
| 2024-07-15 | 18.78 | 18.62 | -0.26 | -1.38 | 16137.00 | 3000.86 | 1.13 |
| 2024-07-12 | 19.00 | 18.88 | -0.38 | -1.97 | 20229.00 | 3821.09 | 1.42 |
| 2024-07-11 | 18.73 | 19.26 | 0.77 | 4.16 | 32368.74 | 6167.01 | 2.26 |
| 2024-07-10 | 18.02 | 18.49 | 0.39 | 2.16 | 30158.00 | 5571.14 | 2.11 |
| 2024-07-09 | 17.60 | 18.40 | 0.71 | 4.01 | 30352.00 | 5495.87 | 2.12 |
| 2024-07-08 | 17.52 | 17.69 | 0.07 | 0.40 | 21297.00 | 3781.79 | 1.49 |
| 2024-07-05 | 17.79 | 17.62 | -0.28 | -1.56 | 25179.00 | 4416.41 | 1.76 |
| 2024-07-04 | 18.08 | 17.90 | -0.30 | -1.65 | 32593.00 | 5974.48 | 2.28 |
| 2024-07-03 | 18.60 | 18.20 | -0.44 | -2.36 | 24393.00 | 4457.65 | 1.71 |
| 2024-07-02 | 19.17 | 18.64 | -0.53 | -2.77 | 34920.00 | 6527.51 | 2.44 |
| 2024-07-01 | 19.57 | 19.17 | -0.51 | -2.59 | 37061.00 | 7072.33 | 2.59 |
| 2024-06-28 | 18.92 | 19.68 | 0.76 | 4.02 | 42154.50 | 8296.47 | 2.95 |
| 2024-06-27 | 19.59 | 18.92 | -0.73 | -3.72 | 32444.00 | 6263.08 | 2.27 |
| 2024-06-26 | 18.30 | 19.65 | 1.21 | 6.56 | 50790.41 | 9642.31 | 3.55 |
| 2024-06-25 | 19.08 | 18.44 | -0.89 | -4.60 | 48040.41 | 9021.57 | 3.36 |
| 2024-06-24 | 19.29 | 19.33 | -0.35 | -1.78 | 57398.76 | 11348.70 | 4.02 |
| 2024-06-21 | 19.01 | 19.68 | 0.39 | 2.02 | 52513.00 | 10130.94 | 3.67 |
| 2024-06-20 | 19.53 | 19.29 | -0.51 | -2.58 | 56852.74 | 11203.46 | 3.98 |
| 2024-06-19 | 20.50 | 19.80 | -0.79 | -3.84 | 58266.00 | 11628.18 | 4.08 |
| 2024-06-18 | 20.77 | 20.59 | -0.40 | -1.91 | 58452.88 | 12046.47 | 4.09 |
| 2024-06-17 | 20.50 | 20.99 | 0.17 | 0.82 | 95274.39 | 19898.60 | 6.67 |
| 2024-06-14 | 19.80 | 20.82 | 0.49 | 2.41 | 118310.39 | 23546.53 | 8.28 |
| 2024-06-13 | 22.70 | 20.33 | -1.47 | -6.74 | 132461.17 | 28717.55 | 9.27 |
| 2024-06-12 | 21.63 | 21.80 | -0.60 | -2.68 | 107214.01 | 23223.84 | 7.50 |
| 2024-06-11 | 20.12 | 22.40 | 0.74 | 3.42 | 127959.24 | 26902.15 | 8.95 |
| 2024-06-07 | 20.03 | 21.66 | 1.64 | 8.19 | 156628.40 | 33813.02 | 10.96 |
| 2024-06-06 | 19.50 | 20.02 | 0.81 | 4.22 | 96174.63 | 19368.89 | 6.73 |
| 2024-06-05 | 18.58 | 19.21 | 0.28 | 1.48 | 42919.00 | 7940.82 | 3.00 |
| 2024-06-04 | 19.29 | 18.93 | -0.25 | -1.30 | 42827.41 | 8346.80 | 3.00 |
| 2024-06-03 | 19.16 | 19.18 | 0.05 | 0.26 | 16883.10 | 3250.63 | 1.18 |
| 2024-05-31 | 18.90 | 19.13 | 0.17 | 0.90 | 9532.00 | 1820.11 | 0.67 |
| 2024-05-30 | 18.71 | 18.96 | 0.23 | 1.23 | 11177.00 | 2116.23 | 0.78 |
| 2024-05-29 | 18.65 | 18.73 | 0.02 | 0.11 | 8595.00 | 1619.29 | 0.60 |
| 2024-05-28 | 18.85 | 18.71 | -0.34 | -1.79 | 10810.00 | 2034.92 | 0.76 |
| 2024-05-27 | 18.92 | 19.05 | 0.11 | 0.58 | 14346.00 | 2688.84 | 1.00 |
| 2024-05-24 | 19.19 | 18.94 | -0.08 | -0.42 | 11115.10 | 2121.30 | 0.78 |
| 2024-05-23 | 19.18 | 19.02 | -0.33 | -1.71 | 11842.75 | 2261.68 | 0.83 |
| 2024-05-22 | 19.08 | 19.35 | 0.28 | 1.47 | 9054.01 | 1741.17 | 0.63 |
| 2024-05-21 | 19.09 | 19.07 | -0.11 | -0.57 | 7801.89 | 1485.69 | 0.55 |
| 2024-05-20 | 18.91 | 19.18 | 0.29 | 1.54 | 12154.00 | 2316.02 | 0.85 |
| 2024-05-17 | 18.70 | 18.89 | 0.35 | 1.89 | 12254.11 | 2289.43 | 0.86 |
| 2024-05-16 | 18.45 | 18.54 | 0.22 | 1.20 | 8608.00 | 1598.44 | 0.60 |
| 2024-05-15 | 18.29 | 18.32 | 0.01 | 0.06 | 9258.41 | 1711.18 | 0.65 |
日K线
周K线
月K线
