海正生材(688203)股票信息
| 股票代码 | 688203 |
| 股票名称 | 海正生材 |
| 最新价/元 | 9.50 |
| 涨跌额/元 | -0.51 |
| 涨跌幅/% | -5.10 |
| 买入/元 | 9.50 |
| 卖出/元 | 9.51 |
| 昨收/元 | 10.01 |
| 今开/元 | 10.01 |
| 最高/元 | 10.04 |
| 最低/元 | 9.38 |
| 成交量/手 | 19182.93 |
| 成交额/万 | 1852.67 |
| 股净值/元 | 45.24 |
| 市净率 | 1.29 |
| 总市值/万 | 192544.16 |
| 流通值/万 | 111841.51 |
| 换手率/% | 1.63 |
| 入市日期 | 2022-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
海正生材(688203)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 | 10.01 | 9.50 | -0.51 | -5.10 | 19182.93 | 1852.67 | 1.63 |
| 2024-10-10 | 10.07 | 10.01 | 0.10 | 1.01 | 22536.30 | 2264.81 | 1.91 |
| 2024-10-09 | 10.80 | 9.91 | -1.22 | -10.96 | 40127.73 | 4144.99 | 3.41 |
| 2024-10-08 | 11.80 | 11.13 | 1.07 | 10.64 | 57262.31 | 6328.80 | 4.86 |
| 2024-09-30 | 9.33 | 10.06 | 1.16 | 13.03 | 38891.56 | 3765.85 | 3.30 |
| 2024-09-27 | 8.68 | 8.90 | 0.36 | 4.22 | 13298.00 | 1164.74 | 1.13 |
| 2024-09-26 | 8.45 | 8.54 | 0.17 | 2.03 | 12493.74 | 1055.26 | 1.06 |
| 2024-09-25 | 8.43 | 8.37 | 0.05 | 0.60 | 12427.49 | 1051.63 | 1.06 |
| 2024-09-24 | 8.02 | 8.32 | 0.33 | 4.13 | 9106.43 | 744.61 | 0.77 |
| 2024-09-23 | 8.27 | 7.99 | -0.01 | -0.13 | 6397.62 | 513.58 | 0.54 |
| 2024-09-20 | 8.00 | 8.00 | -0.01 | -0.13 | 3897.19 | 311.79 | 0.33 |
| 2024-09-19 | 7.84 | 8.01 | 0.17 | 2.17 | 6227.83 | 495.92 | 0.53 |
| 2024-09-18 | 7.97 | 7.84 | -0.17 | -2.12 | 11857.59 | 932.76 | 1.01 |
| 2024-09-13 | 8.17 | 8.01 | -0.20 | -2.44 | 11426.30 | 920.19 | 0.97 |
| 2024-09-12 | 8.20 | 8.21 | 0.00 | 0.00 | 4120.54 | 339.28 | 0.35 |
| 2024-09-11 | 8.12 | 8.21 | 0.02 | 0.24 | 4792.89 | 392.86 | 0.41 |
| 2024-09-10 | 8.17 | 8.19 | 0.07 | 0.86 | 4940.37 | 401.17 | 0.42 |
| 2024-09-09 | 8.02 | 8.12 | -0.04 | -0.49 | 6061.20 | 493.06 | 0.51 |
| 2024-09-06 | 8.33 | 8.16 | -0.19 | -2.28 | 7969.85 | 656.22 | 0.68 |
| 2024-09-05 | 8.22 | 8.35 | 0.09 | 1.09 | 6441.03 | 536.76 | 0.55 |
| 2024-09-04 | 8.32 | 8.26 | -0.08 | -0.96 | 4503.03 | 372.79 | 0.38 |
| 2024-09-03 | 8.15 | 8.34 | 0.10 | 1.21 | 5804.82 | 482.55 | 0.49 |
| 2024-09-02 | 8.31 | 8.24 | -0.16 | -1.91 | 9459.13 | 789.07 | 0.80 |
| 2024-08-30 | 8.31 | 8.40 | 0.06 | 0.72 | 10838.37 | 917.34 | 0.92 |
| 2024-08-29 | 8.04 | 8.34 | 0.26 | 3.22 | 11308.01 | 936.85 | 0.96 |
| 2024-08-28 | 7.91 | 8.08 | 0.12 | 1.51 | 6250.69 | 504.56 | 0.53 |
| 2024-08-27 | 8.00 | 7.96 | -0.07 | -0.87 | 5101.17 | 405.89 | 0.43 |
| 2024-08-26 | 7.85 | 8.03 | 0.22 | 2.82 | 6347.83 | 506.07 | 0.54 |
| 2024-08-23 | 7.83 | 7.81 | -0.08 | -1.01 | 5677.07 | 445.85 | 0.48 |
| 2024-08-22 | 7.96 | 7.89 | -0.07 | -0.88 | 6294.20 | 501.31 | 0.53 |
| 2024-08-21 | 7.87 | 7.96 | 0.04 | 0.51 | 4467.15 | 356.23 | 0.38 |
| 2024-08-20 | 8.14 | 7.92 | -0.19 | -2.34 | 10657.28 | 855.30 | 0.91 |
| 2024-08-19 | 8.13 | 8.11 | -0.09 | -1.10 | 6855.00 | 558.55 | 0.58 |
| 2024-08-16 | 8.24 | 8.20 | 0.00 | 0.00 | 8057.86 | 663.34 | 0.68 |
| 2024-08-15 | 8.34 | 8.20 | -0.05 | -0.61 | 9615.84 | 789.82 | 0.83 |
| 2024-08-14 | 8.36 | 8.25 | -0.15 | -1.79 | 17817.91 | 1488.90 | 1.54 |
| 2024-08-13 | 8.07 | 8.40 | 0.32 | 3.96 | 24485.74 | 2030.47 | 2.12 |
| 2024-08-12 | 8.12 | 8.08 | -0.04 | -0.49 | 9157.66 | 742.69 | 0.79 |
| 2024-08-09 | 8.28 | 8.12 | -0.12 | -1.46 | 7767.89 | 637.54 | 0.67 |
| 2024-08-08 | 8.13 | 8.24 | 0.04 | 0.49 | 10467.95 | 860.13 | 0.91 |
| 2024-08-07 | 8.05 | 8.20 | 0.13 | 1.61 | 12914.25 | 1053.15 | 1.12 |
| 2024-08-06 | 7.95 | 8.07 | 0.15 | 1.89 | 5018.13 | 402.31 | 0.43 |
| 2024-08-05 | 8.08 | 7.92 | -0.15 | -1.86 | 10849.86 | 873.31 | 0.94 |
| 2024-08-02 | 8.12 | 8.07 | -0.15 | -1.83 | 8716.92 | 714.71 | 0.75 |
| 2024-08-01 | 8.25 | 8.22 | 0.04 | 0.49 | 7508.33 | 617.47 | 0.65 |
| 2024-07-31 | 8.01 | 8.18 | 0.20 | 2.51 | 7883.78 | 641.60 | 0.68 |
| 2024-07-30 | 7.86 | 7.98 | 0.08 | 1.01 | 4220.63 | 335.96 | 0.37 |
| 2024-07-29 | 7.90 | 7.90 | -0.01 | -0.13 | 7456.65 | 590.96 | 0.65 |
| 2024-07-26 | 7.92 | 7.91 | 0.01 | 0.13 | 9441.72 | 748.75 | 0.82 |
| 2024-07-25 | 7.80 | 7.90 | 0.13 | 1.67 | 4072.04 | 320.73 | 0.35 |
| 2024-07-24 | 7.93 | 7.77 | -0.15 | -1.89 | 6474.19 | 506.46 | 0.56 |
| 2024-07-23 | 8.07 | 7.92 | -0.18 | -2.22 | 7849.94 | 629.64 | 0.68 |
| 2024-07-22 | 8.18 | 8.10 | -0.02 | -0.25 | 4592.83 | 372.56 | 0.40 |
| 2024-07-19 | 7.95 | 8.12 | 0.09 | 1.12 | 7348.72 | 594.42 | 0.64 |
| 2024-07-18 | 8.03 | 8.03 | -0.13 | -1.59 | 8692.99 | 697.58 | 0.75 |
| 2024-07-17 | 8.25 | 8.16 | -0.07 | -0.85 | 5276.95 | 432.19 | 0.46 |
| 2024-07-16 | 8.39 | 8.23 | 0.02 | 0.24 | 5977.95 | 490.65 | 0.52 |
| 2024-07-15 | 8.31 | 8.21 | -0.20 | -2.38 | 6909.74 | 569.34 | 0.60 |
| 2024-07-12 | 8.46 | 8.41 | -0.08 | -0.94 | 11040.50 | 936.76 | 0.96 |
| 2024-07-11 | 8.10 | 8.49 | 0.56 | 7.06 | 16123.11 | 1350.39 | 1.40 |
| 2024-07-10 | 8.08 | 7.93 | -0.17 | -2.10 | 6948.16 | 559.25 | 0.60 |
| 2024-07-09 | 8.11 | 8.10 | 0.10 | 1.25 | 9591.13 | 768.01 | 0.83 |
| 2024-07-08 | 8.34 | 8.00 | -0.33 | -3.96 | 12549.65 | 1018.59 | 1.09 |
| 2024-07-05 | 8.49 | 8.33 | -0.04 | -0.48 | 8481.91 | 704.00 | 0.73 |
| 2024-07-04 | 8.67 | 8.37 | -0.23 | -2.67 | 7065.46 | 597.30 | 0.61 |
| 2024-07-03 | 8.41 | 8.60 | 0.13 | 1.54 | 10212.00 | 875.85 | 0.88 |
| 2024-07-02 | 8.45 | 8.47 | -0.04 | -0.47 | 10977.91 | 938.95 | 0.95 |
| 2024-07-01 | 8.43 | 8.51 | 0.01 | 0.12 | 13789.48 | 1150.66 | 1.19 |
| 2024-06-28 | 8.30 | 8.50 | 0.13 | 1.55 | 7738.30 | 659.09 | 0.67 |
| 2024-06-27 | 8.46 | 8.37 | -0.12 | -1.41 | 13059.33 | 1111.07 | 1.13 |
| 2024-06-26 | 8.28 | 8.49 | 0.22 | 2.66 | 13278.91 | 1114.14 | 1.15 |
| 2024-06-25 | 8.35 | 8.27 | 0.01 | 0.12 | 7889.84 | 651.94 | 0.68 |
| 2024-06-24 | 8.65 | 8.26 | -0.46 | -5.28 | 13144.13 | 1102.17 | 1.14 |
| 2024-06-21 | 8.96 | 8.72 | -0.26 | -2.90 | 12994.62 | 1141.60 | 1.13 |
| 2024-06-20 | 8.81 | 8.98 | 0.20 | 2.28 | 27343.18 | 2498.55 | 2.37 |
| 2024-06-19 | 8.76 | 8.78 | 0.01 | 0.11 | 8524.13 | 748.70 | 0.74 |
| 2024-06-18 | 8.47 | 8.77 | 0.20 | 2.33 | 8232.97 | 715.68 | 0.71 |
| 2024-06-17 | 8.64 | 8.57 | -0.07 | -0.81 | 6071.09 | 522.49 | 0.53 |
| 2024-06-14 | 8.88 | 8.64 | -0.19 | -2.15 | 12757.52 | 1106.31 | 1.10 |
| 2024-06-13 | 8.74 | 8.83 | 0.14 | 1.61 | 10872.18 | 958.10 | 0.94 |
| 2024-06-12 | 8.65 | 8.69 | 0.02 | 0.23 | 6447.37 | 561.14 | 0.56 |
| 2024-06-11 | 8.30 | 8.67 | 0.01 | 0.12 | 8416.47 | 720.40 | 0.73 |
| 2024-06-07 | 8.47 | 8.66 | 0.27 | 3.22 | 9145.11 | 788.03 | 0.79 |
| 2024-06-06 | 8.75 | 8.39 | -0.40 | -4.55 | 11598.83 | 987.15 | 1.00 |
| 2024-06-05 | 9.13 | 8.79 | -0.34 | -3.72 | 13869.12 | 1228.23 | 1.20 |
| 2024-06-04 | 9.18 | 9.13 | -0.03 | -0.33 | 14394.82 | 1311.14 | 1.25 |
| 2024-06-03 | 9.57 | 9.16 | -0.41 | -4.28 | 14148.72 | 1316.88 | 1.22 |
| 2024-05-31 | 9.40 | 9.57 | 0.17 | 1.81 | 11553.35 | 1092.70 | 1.00 |
| 2024-05-30 | 9.46 | 9.40 | -0.19 | -1.98 | 9704.31 | 921.99 | 0.84 |
| 2024-05-29 | 9.61 | 9.59 | 0.04 | 0.42 | 6902.95 | 663.89 | 0.60 |
| 2024-05-28 | 9.68 | 9.55 | -0.11 | -1.14 | 9096.45 | 872.42 | 0.79 |
| 2024-05-27 | 9.78 | 9.66 | -0.11 | -1.13 | 15468.13 | 1478.53 | 1.34 |
| 2024-05-24 | 9.84 | 9.77 | 0.00 | 0.00 | 12070.46 | 1182.57 | 1.05 |
| 2024-05-23 | 10.08 | 9.77 | -0.31 | -3.08 | 14488.20 | 1426.48 | 1.25 |
| 2024-05-22 | 10.10 | 10.08 | 0.09 | 0.90 | 14388.25 | 1447.92 | 1.25 |
| 2024-05-21 | 9.91 | 9.99 | 0.03 | 0.30 | 17071.24 | 1705.38 | 1.48 |
| 2024-05-20 | 9.80 | 9.96 | 0.08 | 0.81 | 19265.93 | 1930.14 | 1.67 |
| 2024-05-17 | 9.62 | 9.88 | 0.19 | 1.96 | 15399.39 | 1521.26 | 1.33 |
| 2024-05-16 | 9.69 | 9.69 | 0.01 | 0.10 | 9511.47 | 929.42 | 0.82 |
| 2024-05-15 | 9.60 | 9.68 | -0.04 | -0.41 | 8128.22 | 793.41 | 0.70 |
日K线
周K线
月K线
