华控赛格(000068)股票信息
| 股票代码 | 000068 |
| 股票名称 | 华控赛格 |
| 最新价/元 | 3.43 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 1.78 |
| 买入/元 | 3.43 |
| 卖出/元 | 3.44 |
| 昨收/元 | 3.37 |
| 今开/元 | 3.37 |
| 最高/元 | 3.44 |
| 最低/元 | 3.33 |
| 成交量/手 | 112615.00 |
| 成交额/万 | 3827.46 |
| 股净值/元 | 263.85 |
| 市净率 | 5.00 |
| 总市值/万 | 345288.31 |
| 流通值/万 | 345288.31 |
| 换手率/% | 1.12 |
| 入市日期 | 1997-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
华控赛格(000068)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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 3.37 | 3.43 | 0.06 | 1.78 | 112615.00 | 3827.46 | 1.12 |
| 2025-05-07 | 3.40 | 3.37 | 0.01 | 0.30 | 90383.00 | 3042.84 | 0.90 |
| 2025-05-06 | 3.31 | 3.36 | 0.09 | 2.75 | 80276.46 | 2684.66 | 0.80 |
| 2025-04-30 | 3.27 | 3.27 | 0.01 | 0.31 | 76523.35 | 2523.79 | 0.76 |
| 2025-04-29 | 3.20 | 3.26 | 0.05 | 1.56 | 97537.00 | 3180.94 | 0.97 |
| 2025-04-28 | 3.29 | 3.21 | -0.08 | -2.43 | 125136.62 | 4034.74 | 1.24 |
| 2025-04-25 | 3.29 | 3.29 | 0.03 | 0.92 | 125334.61 | 4151.96 | 1.25 |
| 2025-04-24 | 3.33 | 3.26 | -0.04 | -1.21 | 91989.01 | 3014.92 | 0.91 |
| 2025-04-23 | 3.31 | 3.30 | -0.01 | -0.30 | 80546.99 | 2680.40 | 0.80 |
| 2025-04-22 | 3.31 | 3.31 | 0.02 | 0.61 | 72393.00 | 2398.32 | 0.72 |
| 2025-04-21 | 3.27 | 3.29 | 0.03 | 0.92 | 78487.01 | 2567.51 | 0.78 |
| 2025-04-18 | 3.28 | 3.26 | 0.01 | 0.31 | 88721.00 | 2874.99 | 0.88 |
| 2025-04-17 | 3.22 | 3.25 | 0.02 | 0.62 | 101719.62 | 3321.56 | 1.01 |
| 2025-04-16 | 3.32 | 3.23 | -0.09 | -2.71 | 104839.00 | 3399.80 | 1.04 |
| 2025-04-15 | 3.34 | 3.32 | -0.03 | -0.90 | 72020.00 | 2391.49 | 0.72 |
| 2025-04-14 | 3.28 | 3.35 | 0.10 | 3.08 | 114681.00 | 3844.63 | 1.14 |
| 2025-04-11 | 3.24 | 3.25 | -0.01 | -0.31 | 111333.00 | 3648.45 | 1.11 |
| 2025-04-10 | 3.23 | 3.26 | 0.08 | 2.52 | 157857.00 | 5165.68 | 1.57 |
| 2025-04-09 | 3.07 | 3.18 | 0.08 | 2.58 | 226904.00 | 6912.81 | 2.25 |
| 2025-04-08 | 3.20 | 3.10 | -0.10 | -3.13 | 226202.31 | 7100.49 | 2.25 |
| 2025-04-07 | 3.44 | 3.20 | -0.36 | -10.11 | 195792.00 | 6412.33 | 1.94 |
| 2025-04-03 | 3.50 | 3.56 | 0.04 | 1.14 | 103859.00 | 3673.71 | 1.03 |
| 2025-04-02 | 3.49 | 3.52 | 0.03 | 0.86 | 115104.00 | 4050.55 | 1.14 |
| 2025-04-01 | 3.42 | 3.49 | 0.08 | 2.35 | 99089.00 | 3436.56 | 0.98 |
| 2025-03-31 | 3.40 | 3.41 | -0.02 | -0.58 | 147819.00 | 5030.58 | 1.47 |
| 2025-03-28 | 3.49 | 3.43 | -0.08 | -2.28 | 99932.20 | 3456.41 | 0.99 |
| 2025-03-27 | 3.51 | 3.51 | -0.03 | -0.85 | 97417.10 | 3411.66 | 0.97 |
| 2025-03-26 | 3.46 | 3.54 | 0.08 | 2.31 | 135583.90 | 4792.13 | 1.35 |
| 2025-03-25 | 3.48 | 3.46 | -0.01 | -0.29 | 104666.02 | 3623.02 | 1.04 |
| 2025-03-24 | 3.60 | 3.47 | -0.13 | -3.61 | 177232.00 | 6189.31 | 1.76 |
| 2025-03-21 | 3.60 | 3.60 | -0.03 | -0.83 | 136075.76 | 4918.23 | 1.35 |
| 2025-03-20 | 3.64 | 3.63 | -0.03 | -0.82 | 109433.00 | 3989.48 | 1.09 |
| 2025-03-19 | 3.70 | 3.66 | -0.03 | -0.81 | 108874.30 | 3982.17 | 1.08 |
| 2025-03-18 | 3.70 | 3.69 | -0.02 | -0.54 | 140624.00 | 5189.81 | 1.40 |
| 2025-03-17 | 3.68 | 3.71 | 0.03 | 0.82 | 189599.19 | 7058.95 | 1.88 |
| 2025-03-14 | 3.69 | 3.68 | -0.01 | -0.27 | 165012.00 | 6060.10 | 1.64 |
| 2025-03-13 | 3.66 | 3.69 | 0.02 | 0.55 | 162866.00 | 5931.99 | 1.62 |
| 2025-03-12 | 3.67 | 3.67 | 0.03 | 0.82 | 163351.84 | 5986.98 | 1.62 |
| 2025-03-11 | 3.53 | 3.64 | 0.08 | 2.25 | 170238.37 | 6143.39 | 1.69 |
| 2025-03-10 | 3.53 | 3.56 | 0.03 | 0.85 | 165817.14 | 5925.09 | 1.65 |
| 2025-03-07 | 3.58 | 3.53 | -0.05 | -1.40 | 122495.46 | 4338.02 | 1.22 |
| 2025-03-06 | 3.58 | 3.58 | 0.01 | 0.28 | 181011.84 | 6486.18 | 1.80 |
| 2025-03-05 | 3.57 | 3.57 | -0.01 | -0.28 | 159847.62 | 5644.82 | 1.59 |
| 2025-03-04 | 3.55 | 3.58 | 0.02 | 0.56 | 129362.45 | 4605.91 | 1.29 |
| 2025-03-03 | 3.53 | 3.56 | 0.03 | 0.85 | 230217.00 | 8199.27 | 2.29 |
| 2025-02-28 | 3.64 | 3.53 | -0.15 | -4.08 | 380705.00 | 13752.48 | 3.78 |
| 2025-02-27 | 3.61 | 3.68 | 0.11 | 3.08 | 449513.95 | 16725.76 | 4.47 |
| 2025-02-26 | 3.54 | 3.57 | 0.03 | 0.85 | 112344.99 | 4001.03 | 1.12 |
| 2025-02-25 | 3.54 | 3.54 | -0.03 | -0.84 | 116278.14 | 4128.37 | 1.16 |
| 2025-02-24 | 3.50 | 3.57 | 0.06 | 1.71 | 136483.81 | 4823.42 | 1.36 |
| 2025-02-21 | 3.54 | 3.51 | -0.03 | -0.85 | 123694.81 | 4323.82 | 1.23 |
| 2025-02-20 | 3.59 | 3.54 | -0.04 | -1.12 | 89332.00 | 3175.14 | 0.89 |
| 2025-02-19 | 3.48 | 3.58 | 0.08 | 2.29 | 146884.15 | 5206.62 | 1.46 |
| 2025-02-18 | 3.63 | 3.50 | -0.13 | -3.58 | 161416.84 | 5719.88 | 1.60 |
| 2025-02-17 | 3.56 | 3.63 | 0.10 | 2.83 | 144471.03 | 5198.77 | 1.44 |
| 2025-02-14 | 3.53 | 3.53 | -0.02 | -0.56 | 120132.00 | 4252.89 | 1.19 |
| 2025-02-13 | 3.58 | 3.55 | -0.03 | -0.84 | 124688.99 | 4443.35 | 1.24 |
| 2025-02-12 | 3.54 | 3.58 | 0.05 | 1.42 | 135663.98 | 4817.24 | 1.35 |
| 2025-02-11 | 3.62 | 3.53 | -0.09 | -2.49 | 162558.61 | 5757.18 | 1.61 |
| 2025-02-10 | 3.55 | 3.62 | 0.10 | 2.84 | 184549.10 | 6625.15 | 1.83 |
| 2025-02-07 | 3.53 | 3.52 | 0.06 | 1.73 | 219783.70 | 7714.66 | 2.18 |
| 2025-02-06 | 3.40 | 3.46 | 0.06 | 1.77 | 189551.82 | 6474.84 | 1.88 |
| 2025-02-05 | 3.38 | 3.40 | 0.04 | 1.19 | 197701.82 | 6691.39 | 1.96 |
| 2025-01-27 | 3.45 | 3.36 | 0.03 | 0.90 | 398616.64 | 13976.19 | 3.96 |
| 2025-01-24 | 3.29 | 3.33 | 0.04 | 1.22 | 127740.05 | 4230.15 | 1.27 |
| 2025-01-23 | 3.36 | 3.29 | -0.05 | -1.50 | 186007.00 | 6245.18 | 1.85 |
| 2025-01-22 | 3.34 | 3.34 | -0.02 | -0.60 | 124519.00 | 4150.76 | 1.24 |
| 2025-01-21 | 3.39 | 3.36 | -0.01 | -0.30 | 211538.00 | 7160.73 | 2.10 |
| 2025-01-20 | 3.30 | 3.37 | 0.07 | 2.12 | 174778.17 | 5857.27 | 1.74 |
| 2025-01-17 | 3.26 | 3.30 | 0.01 | 0.30 | 131371.00 | 4325.62 | 1.31 |
| 2025-01-16 | 3.26 | 3.29 | 0.04 | 1.23 | 119711.98 | 3942.40 | 1.19 |
| 2025-01-15 | 3.23 | 3.25 | 0.01 | 0.31 | 128314.05 | 4149.29 | 1.27 |
| 2025-01-14 | 3.14 | 3.24 | 0.13 | 4.18 | 138622.05 | 4424.04 | 1.38 |
| 2025-01-13 | 3.06 | 3.11 | 0.01 | 0.32 | 114560.07 | 3528.94 | 1.14 |
| 2025-01-10 | 3.23 | 3.10 | -0.13 | -4.03 | 114341.07 | 3619.43 | 1.14 |
| 2025-01-09 | 3.20 | 3.23 | 0.02 | 0.62 | 109978.00 | 3546.27 | 1.09 |
| 2025-01-08 | 3.19 | 3.21 | 0.01 | 0.31 | 178670.00 | 5645.50 | 1.77 |
| 2025-01-07 | 3.19 | 3.20 | 0.01 | 0.31 | 157578.40 | 5040.92 | 1.57 |
| 2025-01-06 | 3.12 | 3.19 | 0.04 | 1.27 | 159251.59 | 5053.87 | 1.58 |
| 2025-01-03 | 3.30 | 3.15 | -0.13 | -3.96 | 203434.59 | 6510.99 | 2.02 |
| 2025-01-02 | 3.35 | 3.28 | -0.07 | -2.09 | 216058.30 | 7206.64 | 2.15 |
| 2024-12-31 | 3.50 | 3.35 | -0.15 | -4.29 | 222757.47 | 7622.50 | 2.21 |
| 2024-12-30 | 3.58 | 3.50 | -0.10 | -2.78 | 168150.89 | 5894.28 | 1.67 |
| 2024-12-27 | 3.54 | 3.60 | 0.04 | 1.12 | 157204.46 | 5700.20 | 1.56 |
| 2024-12-26 | 3.60 | 3.56 | -0.01 | -0.28 | 139549.46 | 5002.92 | 1.39 |
| 2024-12-25 | 3.64 | 3.57 | -0.08 | -2.19 | 211701.00 | 7500.99 | 2.10 |
| 2024-12-24 | 3.61 | 3.65 | 0.04 | 1.11 | 228893.00 | 8214.22 | 2.27 |
| 2024-12-23 | 3.87 | 3.61 | -0.28 | -7.20 | 390562.84 | 14451.88 | 3.88 |
| 2024-12-20 | 3.98 | 3.89 | -0.08 | -2.02 | 341657.00 | 13497.73 | 3.39 |
| 2024-12-19 | 3.96 | 3.97 | -0.07 | -1.73 | 292579.83 | 11526.51 | 2.91 |
| 2024-12-18 | 4.01 | 4.04 | 0.08 | 2.02 | 374603.77 | 15166.79 | 3.72 |
| 2024-12-17 | 4.22 | 3.96 | -0.26 | -6.16 | 491567.00 | 19822.14 | 4.88 |
| 2024-12-16 | 4.25 | 4.22 | -0.06 | -1.40 | 628893.13 | 26810.49 | 6.25 |
| 2024-12-13 | 4.46 | 4.28 | -0.21 | -4.68 | 1071988.22 | 46478.06 | 10.65 |
| 2024-12-12 | 4.07 | 4.49 | 0.41 | 10.05 | 997154.20 | 43859.79 | 9.91 |
| 2024-12-11 | 3.93 | 4.08 | 0.13 | 3.29 | 373910.48 | 15104.40 | 3.71 |
| 2024-12-10 | 4.10 | 3.95 | -0.05 | -1.25 | 298273.96 | 11946.55 | 2.96 |
| 2024-12-09 | 4.07 | 4.00 | -0.09 | -2.20 | 337056.15 | 13514.83 | 3.35 |
| 2024-12-06 | 3.89 | 4.09 | 0.18 | 4.60 | 642979.77 | 26338.98 | 6.39 |
| 2024-12-05 | 3.84 | 3.91 | 0.05 | 1.30 | 195384.00 | 7599.75 | 1.94 |
日K线
周K线
月K线
