宏柏新材(605366)股票信息
| 股票代码 | 605366 |
| 股票名称 | 宏柏新材 |
| 最新价/元 | 6.35 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 10.05 |
| 买入/元 | 6.35 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.77 |
| 今开/元 | 5.81 |
| 最高/元 | 6.35 |
| 最低/元 | 5.75 |
| 成交量/手 | 159721.09 |
| 成交额/万 | 9969.26 |
| 股净值/元 | 57.73 |
| 市净率 | 1.97 |
| 总市值/万 | 386649.58 |
| 流通值/万 | 384944.51 |
| 换手率/% | 2.63 |
| 入市日期 | 2020-08-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
宏柏新材(605366)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 | 5.81 | 6.35 | 0.58 | 10.05 | 159721.09 | 9969.26 | 2.63 |
| 2024-10-10 | 5.76 | 5.77 | 0.02 | 0.35 | 72712.15 | 4240.01 | 1.20 |
| 2024-10-09 | 6.29 | 5.75 | -0.60 | -9.45 | 103072.41 | 6132.58 | 1.70 |
| 2024-10-08 | 6.71 | 6.35 | 0.25 | 4.10 | 145739.27 | 9311.91 | 2.40 |
| 2024-09-30 | 5.83 | 6.10 | 0.55 | 9.91 | 117522.80 | 7000.46 | 1.94 |
| 2024-09-27 | 5.45 | 5.55 | 0.20 | 3.74 | 40244.68 | 2204.13 | 0.66 |
| 2024-09-26 | 5.20 | 5.35 | 0.11 | 2.10 | 43224.88 | 2290.60 | 0.71 |
| 2024-09-25 | 5.19 | 5.24 | 0.09 | 1.75 | 45823.88 | 2412.42 | 0.76 |
| 2024-09-24 | 4.95 | 5.15 | 0.21 | 4.25 | 33170.46 | 1680.52 | 0.55 |
| 2024-09-23 | 4.90 | 4.94 | 0.02 | 0.41 | 12916.64 | 636.79 | 0.21 |
| 2024-09-20 | 5.02 | 4.92 | -0.10 | -1.99 | 14928.60 | 739.00 | 0.25 |
| 2024-09-19 | 4.90 | 5.02 | 0.17 | 3.51 | 24989.21 | 1234.86 | 0.41 |
| 2024-09-18 | 4.94 | 4.85 | -0.09 | -1.82 | 28023.48 | 1354.13 | 0.46 |
| 2024-09-13 | 5.07 | 4.94 | -0.13 | -2.56 | 24031.28 | 1200.63 | 0.40 |
| 2024-09-12 | 5.11 | 5.07 | -0.03 | -0.59 | 15348.58 | 784.15 | 0.25 |
| 2024-09-11 | 5.10 | 5.10 | 0.01 | 0.20 | 13437.90 | 687.96 | 0.22 |
| 2024-09-10 | 5.12 | 5.09 | -0.02 | -0.39 | 17024.11 | 864.72 | 0.28 |
| 2024-09-09 | 5.14 | 5.11 | -0.02 | -0.39 | 14153.08 | 725.07 | 0.23 |
| 2024-09-06 | 5.25 | 5.13 | -0.11 | -2.10 | 19012.84 | 981.79 | 0.31 |
| 2024-09-05 | 5.21 | 5.24 | 0.02 | 0.38 | 17781.66 | 929.50 | 0.29 |
| 2024-09-04 | 5.21 | 5.22 | -0.01 | -0.19 | 22699.66 | 1190.09 | 0.37 |
| 2024-09-03 | 5.22 | 5.23 | 0.02 | 0.38 | 21915.04 | 1150.58 | 0.36 |
| 2024-09-02 | 5.24 | 5.21 | -0.04 | -0.76 | 26642.66 | 1399.12 | 0.44 |
| 2024-08-30 | 5.16 | 5.25 | 0.08 | 1.55 | 31752.74 | 1668.06 | 0.52 |
| 2024-08-29 | 5.05 | 5.17 | -0.01 | -0.19 | 30364.55 | 1553.85 | 0.50 |
| 2024-08-28 | 5.05 | 5.18 | 0.10 | 1.97 | 25876.36 | 1335.26 | 0.43 |
| 2024-08-27 | 5.16 | 5.08 | -0.11 | -2.12 | 20295.42 | 1035.62 | 0.33 |
| 2024-08-26 | 5.04 | 5.19 | 0.15 | 2.98 | 28113.16 | 1460.80 | 0.46 |
| 2024-08-23 | 5.13 | 5.04 | -0.09 | -1.75 | 24959.64 | 1263.64 | 0.41 |
| 2024-08-22 | 5.22 | 5.13 | -0.07 | -1.35 | 25460.40 | 1322.23 | 0.42 |
| 2024-08-21 | 5.21 | 5.20 | 0.01 | 0.19 | 20467.74 | 1067.64 | 0.34 |
| 2024-08-20 | 5.28 | 5.19 | -0.08 | -1.52 | 23658.00 | 1237.38 | 0.39 |
| 2024-08-19 | 5.32 | 5.27 | -0.05 | -0.94 | 26165.79 | 1386.22 | 0.43 |
| 2024-08-16 | 5.28 | 5.32 | 0.02 | 0.38 | 30122.74 | 1611.31 | 0.50 |
| 2024-08-15 | 5.26 | 5.30 | 0.03 | 0.57 | 37066.94 | 1955.52 | 0.61 |
| 2024-08-14 | 5.35 | 5.27 | -0.04 | -0.75 | 70084.52 | 3789.16 | 1.16 |
| 2024-08-13 | 5.17 | 5.31 | 0.12 | 2.31 | 28902.20 | 1513.75 | 0.48 |
| 2024-08-12 | 5.21 | 5.19 | -0.01 | -0.19 | 18238.50 | 946.30 | 0.30 |
| 2024-08-09 | 5.30 | 5.20 | -0.15 | -2.80 | 32098.58 | 1689.55 | 0.53 |
| 2024-08-08 | 5.31 | 5.35 | 0.02 | 0.38 | 29629.60 | 1578.53 | 0.49 |
| 2024-08-07 | 5.33 | 5.33 | -0.01 | -0.19 | 20689.02 | 1101.77 | 0.34 |
| 2024-08-06 | 5.27 | 5.34 | 0.13 | 2.50 | 24166.70 | 1277.69 | 0.40 |
| 2024-08-05 | 5.27 | 5.21 | -0.10 | -1.88 | 28655.60 | 1522.54 | 0.47 |
| 2024-08-02 | 5.34 | 5.31 | -0.05 | -0.93 | 27447.20 | 1471.68 | 0.45 |
| 2024-08-01 | 5.38 | 5.36 | 0.00 | 0.00 | 28431.86 | 1528.26 | 0.47 |
| 2024-07-31 | 5.19 | 5.36 | 0.18 | 3.48 | 37562.80 | 1989.37 | 0.62 |
| 2024-07-30 | 5.11 | 5.18 | 0.06 | 1.17 | 20940.42 | 1077.32 | 0.35 |
| 2024-07-29 | 5.18 | 5.12 | -0.06 | -1.16 | 21916.86 | 1122.91 | 0.36 |
| 2024-07-26 | 5.10 | 5.18 | 0.07 | 1.37 | 21826.10 | 1127.43 | 0.36 |
| 2024-07-25 | 5.01 | 5.11 | 0.06 | 1.19 | 27540.76 | 1398.43 | 0.45 |
| 2024-07-24 | 5.05 | 5.05 | -0.05 | -0.98 | 29077.02 | 1466.30 | 0.48 |
| 2024-07-23 | 5.25 | 5.10 | -0.14 | -2.67 | 24160.18 | 1248.42 | 0.40 |
| 2024-07-22 | 5.25 | 5.24 | -0.01 | -0.19 | 25477.83 | 1333.30 | 0.42 |
| 2024-07-19 | 5.18 | 5.25 | 0.07 | 1.35 | 24014.46 | 1254.94 | 0.40 |
| 2024-07-18 | 5.20 | 5.22 | 0.03 | 0.58 | 30098.74 | 1552.95 | 0.50 |
| 2024-07-17 | 5.29 | 5.19 | -0.10 | -1.89 | 34721.20 | 1813.95 | 0.57 |
| 2024-07-16 | 5.35 | 5.29 | -0.07 | -1.31 | 36240.95 | 1917.78 | 0.60 |
| 2024-07-15 | 5.59 | 5.36 | -0.12 | -2.19 | 37236.10 | 2002.83 | 0.61 |
| 2024-07-12 | 5.59 | 5.48 | -0.18 | -3.18 | 52026.01 | 2887.06 | 0.86 |
| 2024-07-11 | 5.50 | 5.66 | 0.23 | 4.24 | 105287.03 | 5896.38 | 1.74 |
| 2024-07-10 | 5.80 | 5.43 | -0.57 | -9.50 | 123343.09 | 6852.39 | 2.03 |
| 2024-07-09 | 5.70 | 6.00 | 0.17 | 2.92 | 136825.89 | 8011.29 | 2.26 |
| 2024-07-08 | 5.65 | 5.83 | 0.15 | 2.64 | 106725.75 | 6162.04 | 1.76 |
| 2024-07-05 | 5.63 | 5.68 | 0.11 | 1.98 | 33296.31 | 1863.40 | 0.55 |
| 2024-07-04 | 5.85 | 5.57 | -0.24 | -4.13 | 31643.84 | 1787.81 | 0.52 |
| 2024-07-03 | 5.93 | 5.81 | -0.07 | -1.19 | 22106.94 | 1292.76 | 0.36 |
| 2024-07-02 | 5.86 | 5.88 | 0.03 | 0.51 | 21555.02 | 1268.38 | 0.36 |
| 2024-07-01 | 5.79 | 5.85 | 0.04 | 0.69 | 22100.46 | 1282.31 | 0.36 |
| 2024-06-28 | 5.79 | 5.81 | 0.03 | 0.52 | 27596.88 | 1615.69 | 0.46 |
| 2024-06-27 | 6.05 | 5.78 | -0.16 | -2.69 | 35104.54 | 2061.22 | 0.58 |
| 2024-06-26 | 5.75 | 5.94 | 0.19 | 3.30 | 28808.96 | 1676.32 | 0.48 |
| 2024-06-25 | 5.65 | 5.75 | 0.10 | 1.77 | 34951.64 | 2003.79 | 0.58 |
| 2024-06-24 | 5.96 | 5.65 | -0.32 | -5.36 | 46698.79 | 2677.11 | 0.77 |
| 2024-06-21 | 6.00 | 5.97 | -0.05 | -0.83 | 21448.07 | 1287.16 | 0.35 |
| 2024-06-20 | 6.20 | 6.02 | -0.15 | -2.43 | 31782.86 | 1934.62 | 0.52 |
| 2024-06-19 | 6.33 | 6.17 | -0.09 | -1.44 | 24627.38 | 1530.72 | 0.41 |
| 2024-06-18 | 6.22 | 6.26 | 0.12 | 1.95 | 28194.24 | 1748.33 | 0.47 |
| 2024-06-17 | 6.18 | 6.14 | -0.10 | -1.60 | 34678.42 | 2132.31 | 0.57 |
| 2024-06-14 | 6.27 | 6.24 | -0.02 | -0.32 | 25615.19 | 1586.69 | 0.42 |
| 2024-06-13 | 6.39 | 6.26 | -0.13 | -2.03 | 33817.23 | 2129.24 | 0.56 |
| 2024-06-12 | 6.25 | 6.39 | 0.06 | 0.95 | 24544.36 | 1563.48 | 0.40 |
| 2024-06-11 | 6.21 | 6.33 | 0.09 | 1.44 | 33079.26 | 2066.15 | 0.55 |
| 2024-06-07 | 6.11 | 6.24 | 0.19 | 3.14 | 46715.26 | 2904.71 | 0.77 |
| 2024-06-06 | 6.31 | 6.05 | -0.26 | -4.12 | 67422.90 | 4141.61 | 1.11 |
| 2024-06-05 | 6.47 | 6.31 | -0.16 | -2.47 | 45973.22 | 2924.38 | 0.76 |
| 2024-06-04 | 6.62 | 6.47 | -0.20 | -3.00 | 100264.70 | 6486.78 | 1.65 |
| 2024-06-03 | 6.92 | 6.67 | -0.45 | -6.32 | 99361.12 | 6714.04 | 1.64 |
| 2024-05-31 | 6.96 | 7.12 | 0.12 | 1.71 | 128955.92 | 9128.00 | 2.13 |
| 2024-05-30 | 6.93 | 7.00 | 0.16 | 2.34 | 132376.98 | 9394.41 | 2.18 |
| 2024-05-29 | 6.82 | 6.84 | 0.04 | 0.59 | 32444.32 | 2229.80 | 0.54 |
| 2024-05-28 | 6.86 | 6.80 | -0.13 | -1.88 | 29558.92 | 2025.76 | 0.49 |
| 2024-05-27 | 6.93 | 6.93 | 0.02 | 0.29 | 34291.74 | 2347.38 | 0.57 |
| 2024-05-24 | 7.10 | 6.91 | -0.07 | -1.00 | 25828.40 | 1800.83 | 0.43 |
| 2024-05-23 | 7.18 | 6.98 | -0.18 | -2.51 | 35294.85 | 2477.63 | 0.58 |
| 2024-05-22 | 7.11 | 7.16 | 0.05 | 0.70 | 29784.32 | 2123.77 | 0.49 |
| 2024-05-21 | 7.27 | 7.11 | -0.13 | -1.80 | 31877.42 | 2276.76 | 0.53 |
| 2024-05-20 | 7.15 | 7.24 | 0.09 | 1.26 | 39092.80 | 2823.81 | 0.64 |
| 2024-05-17 | 7.08 | 7.15 | 0.07 | 0.99 | 35957.32 | 2554.86 | 0.59 |
| 2024-05-16 | 7.15 | 7.08 | -0.01 | -0.14 | 33077.62 | 2353.74 | 0.55 |
| 2024-05-15 | 7.12 | 7.09 | -0.03 | -0.42 | 31128.22 | 2211.09 | 0.51 |
日K线
周K线
月K线
