( 00270.hk) | 10.35 | 1.09 | 6.11% (6.11%) | 上市时间1993-01-08股价7.58港币涨跌幅0.66%成交金额5,751.76万港币换手率0.12%市值495.57亿港币H股市值495.57亿港币总股本65.38亿H股本65.38亿每手股数2,000上市至今年化投资收益率6.72%港股通持仓占H股比例9.20% (45.30亿港币2026-07-08) 累计做空占H股比例0.50% (2.47亿港币2026-07-03) | |||
| 所属三级行业水务 (恒生) | 市盈率 | 11.89 | 市净率 | 0.66 | 股息率 | 6.26% (6.25%) | 恒生:公用事业公用事业水务 |
| 所属指数指数纳入纳出 | |||||||
| 备注 (16): | 双击编辑备注 |
粤海投资(00270) - 历史市现率走势图
最后更新于：2026-07-10
| 日期 | 股价 | PCF-TTM |
|---|---|---|
| 2026-07-10 | 7.58港币 | 5.63 |
| 2026-07-09 | 7.53港币 | 5.59 |
| 2026-07-08 | 7.53港币 | 5.59 |
| 2026-07-07 | 7.45港币 | 5.53 |
| 2026-07-06 | 7.57港币 | 5.62 |
| 2026-07-03 | 7.58港币 | 5.63 |
| 2026-07-02 | 7.52港币 | 5.58 |
| 2026-06-30 | 7.76港币 | 5.76 |
| 2026-06-29 | 7.81港币 | 5.80 |
| 2026-06-26 | 7.83港币 | 5.81 |
| 2026-06-25 | 7.66港币 | 5.69 |
| 2026-06-24 | 7.73港币 | 5.74 |
| 2026-06-23 | 7.78港币 | 5.78 |
| 2026-06-22 | 7.87港币 | 5.84 |
| 2026-06-18 | 7.95港币 | 5.90 |
| 2026-06-17 | 8.00港币 | 5.94 |
| 2026-06-16 | 8.14港币 | 6.04 |
| 2026-06-15 | 8.23港币 | 6.11 |
| 2026-06-12 | 8.40港币 | 6.24 |
| 2026-06-11 | 8.31港币 | 6.17 |
| 2026-06-10 | 8.29港币 | 6.16 |
| 2026-06-09 | 8.28港币 | 6.15 |
| 2026-06-08 | 8.25港币 | 6.13 |
| 2026-06-05 | 8.27港币 | 6.14 |