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 | 2.76 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 1.47 |
| 买入/元 | 2.76 |
| 卖出/元 | 2.77 |
| 昨收/元 | 2.72 |
| 今开/元 | 2.71 |
| 最高/元 | 2.84 |
| 最低/元 | 2.71 |
| 成交量/手 | 122750.48 |
| 成交额/万 | 3403.74 |
| 股净值/元 | 4.25 |
| 市净率 | 4.11 |
| 总市值/万 | 277841.32 |
| 流通值/万 | 277841.32 |
| 换手率/% | 1.22 |
| 入市日期 | 1997-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 2.71 | 2.76 | 0.04 | 1.47 | 122750.48 | 3403.74 | 1.22 |
| 2024-07-01 | 2.69 | 2.72 | 0.02 | 0.74 | 76370.40 | 2067.49 | 0.76 |
| 2024-06-28 | 2.69 | 2.70 | -0.02 | -0.74 | 74595.41 | 2033.91 | 0.74 |
| 2024-06-27 | 2.79 | 2.72 | -0.09 | -3.20 | 78429.19 | 2159.86 | 0.78 |
| 2024-06-26 | 2.72 | 2.81 | 0.10 | 3.69 | 84496.01 | 2324.82 | 0.84 |
| 2024-06-25 | 2.67 | 2.71 | 0.03 | 1.12 | 98172.03 | 2656.84 | 0.98 |
| 2024-06-24 | 2.82 | 2.68 | -0.16 | -5.63 | 125888.57 | 3421.38 | 1.25 |
| 2024-06-21 | 2.83 | 2.84 | -0.02 | -0.70 | 83892.00 | 2372.27 | 0.83 |
| 2024-06-20 | 2.92 | 2.86 | -0.06 | -2.06 | 81447.38 | 2343.26 | 0.81 |
| 2024-06-19 | 2.94 | 2.92 | -0.01 | -0.34 | 63200.00 | 1853.53 | 0.63 |
| 2024-06-18 | 2.89 | 2.93 | 0.04 | 1.38 | 76045.01 | 2215.04 | 0.76 |
| 2024-06-17 | 2.88 | 2.89 | -0.02 | -0.69 | 56912.00 | 1647.46 | 0.57 |
| 2024-06-14 | 2.87 | 2.91 | 0.04 | 1.39 | 71946.38 | 2082.77 | 0.71 |
| 2024-06-13 | 2.97 | 2.87 | -0.09 | -3.04 | 116020.00 | 3368.38 | 1.15 |
| 2024-06-12 | 2.90 | 2.96 | 0.08 | 2.78 | 110618.21 | 3252.89 | 1.10 |
| 2024-06-11 | 2.89 | 2.88 | -0.01 | -0.35 | 86314.23 | 2473.44 | 0.86 |
| 2024-06-07 | 2.85 | 2.89 | 0.05 | 1.76 | 96306.00 | 2778.46 | 0.96 |
| 2024-06-06 | 2.96 | 2.84 | -0.12 | -4.05 | 247308.26 | 7092.25 | 2.46 |
| 2024-06-05 | 3.04 | 2.96 | -0.10 | -3.27 | 114488.01 | 3429.02 | 1.14 |
| 2024-06-04 | 3.06 | 3.06 | 0.01 | 0.33 | 117458.00 | 3557.04 | 1.17 |
| 2024-06-03 | 3.15 | 3.05 | -0.11 | -3.48 | 141045.52 | 4333.08 | 1.40 |
| 2024-05-31 | 3.16 | 3.16 | 0.01 | 0.32 | 56701.00 | 1794.99 | 0.56 |
| 2024-05-30 | 3.20 | 3.15 | -0.05 | -1.56 | 70490.00 | 2231.55 | 0.70 |
| 2024-05-29 | 3.16 | 3.20 | 0.02 | 0.63 | 69873.00 | 2240.59 | 0.69 |
| 2024-05-28 | 3.23 | 3.18 | -0.05 | -1.55 | 90098.00 | 2876.25 | 0.90 |
| 2024-05-27 | 3.20 | 3.23 | 0.04 | 1.25 | 89353.00 | 2832.65 | 0.89 |
| 2024-05-24 | 3.22 | 3.19 | -0.03 | -0.93 | 72305.00 | 2320.15 | 0.72 |
| 2024-05-23 | 3.34 | 3.22 | -0.11 | -3.30 | 150012.00 | 4862.46 | 1.49 |
| 2024-05-22 | 3.31 | 3.33 | 0.03 | 0.91 | 91598.01 | 3044.63 | 0.91 |
| 2024-05-21 | 3.34 | 3.30 | -0.04 | -1.20 | 127156.00 | 4187.00 | 1.26 |
| 2024-05-20 | 3.44 | 3.34 | -0.08 | -2.34 | 169610.00 | 5726.63 | 1.68 |
| 2024-05-17 | 3.36 | 3.42 | 0.05 | 1.48 | 123257.10 | 4186.60 | 1.22 |
| 2024-05-16 | 3.30 | 3.37 | 0.04 | 1.20 | 157838.05 | 5315.47 | 1.57 |
| 2024-05-15 | 3.32 | 3.33 | 0.02 | 0.60 | 110364.00 | 3672.69 | 1.10 |
| 2024-05-14 | 3.30 | 3.31 | 0.02 | 0.61 | 95578.00 | 3159.22 | 0.95 |
| 2024-05-13 | 3.34 | 3.29 | -0.06 | -1.79 | 132354.00 | 4384.17 | 1.31 |
| 2024-05-10 | 3.43 | 3.35 | -0.08 | -2.33 | 153998.00 | 5189.35 | 1.53 |
| 2024-05-09 | 3.40 | 3.43 | 0.04 | 1.18 | 126099.00 | 4343.27 | 1.25 |
| 2024-05-08 | 3.46 | 3.39 | -0.09 | -2.59 | 143874.10 | 4929.16 | 1.43 |
| 2024-05-07 | 3.49 | 3.48 | -0.01 | -0.29 | 162135.01 | 5595.26 | 1.61 |
| 2024-05-06 | 3.45 | 3.49 | 0.07 | 2.05 | 199291.00 | 6938.94 | 1.98 |
| 2024-04-30 | 3.47 | 3.42 | 0.00 | 0.00 | 202543.01 | 6926.35 | 2.01 |
| 2024-04-29 | 3.30 | 3.42 | 0.11 | 3.32 | 223583.03 | 7574.83 | 2.22 |
| 2024-04-26 | 3.28 | 3.31 | 0.04 | 1.22 | 221718.00 | 7280.05 | 2.20 |
| 2024-04-25 | 3.33 | 3.27 | -0.09 | -2.68 | 247515.00 | 8133.63 | 2.46 |
| 2024-04-24 | 3.34 | 3.36 | 0.05 | 1.51 | 136939.02 | 4575.13 | 1.36 |
| 2024-04-23 | 3.30 | 3.31 | 0.04 | 1.22 | 155340.01 | 5178.13 | 1.54 |
| 2024-04-22 | 3.33 | 3.27 | -0.06 | -1.80 | 157222.95 | 5140.36 | 1.56 |
| 2024-04-19 | 3.38 | 3.33 | -0.04 | -1.19 | 191723.03 | 6425.07 | 1.90 |
| 2024-04-18 | 3.49 | 3.37 | -0.12 | -3.44 | 243315.00 | 8312.64 | 2.42 |
| 2024-04-17 | 3.31 | 3.49 | 0.24 | 7.39 | 278964.57 | 9586.31 | 2.77 |
| 2024-04-16 | 3.58 | 3.25 | -0.36 | -9.97 | 419745.01 | 14046.25 | 4.17 |
| 2024-04-15 | 3.75 | 3.61 | -0.23 | -5.99 | 419322.96 | 15174.57 | 4.17 |
| 2024-04-12 | 3.94 | 3.84 | -0.10 | -2.54 | 216650.00 | 8413.54 | 2.15 |
| 2024-04-11 | 3.88 | 3.94 | 0.03 | 0.77 | 235457.01 | 9281.57 | 2.34 |
| 2024-04-10 | 4.00 | 3.91 | -0.08 | -2.01 | 251462.00 | 9817.26 | 2.50 |
| 2024-04-09 | 3.90 | 3.99 | 0.08 | 2.05 | 253340.02 | 10040.60 | 2.52 |
| 2024-04-08 | 4.03 | 3.91 | -0.12 | -2.98 | 360744.32 | 14259.65 | 3.58 |
| 2024-04-03 | 4.10 | 4.03 | -0.07 | -1.71 | 405874.96 | 16355.94 | 4.03 |
| 2024-04-02 | 3.99 | 4.10 | 0.10 | 2.50 | 556162.95 | 22579.48 | 5.52 |
| 2024-04-01 | 3.93 | 4.00 | 0.07 | 1.78 | 263116.95 | 10451.14 | 2.61 |
| 2024-03-29 | 3.97 | 3.93 | -0.02 | -0.51 | 303827.03 | 11884.62 | 3.02 |
| 2024-03-28 | 3.88 | 3.95 | 0.10 | 2.60 | 386655.00 | 15306.03 | 3.84 |
| 2024-03-27 | 4.04 | 3.85 | -0.22 | -5.41 | 297771.00 | 11728.65 | 2.96 |
| 2024-03-26 | 4.01 | 4.07 | 0.08 | 2.01 | 321017.00 | 12940.91 | 3.19 |
| 2024-03-25 | 4.07 | 3.99 | -0.12 | -2.92 | 249743.57 | 10157.99 | 2.48 |
| 2024-03-22 | 4.21 | 4.11 | -0.12 | -2.84 | 428087.76 | 17730.89 | 4.25 |
| 2024-03-21 | 4.30 | 4.23 | -0.09 | -2.08 | 412392.03 | 17450.25 | 4.10 |
| 2024-03-20 | 4.21 | 4.32 | 0.10 | 2.37 | 479185.20 | 20500.39 | 4.76 |
| 2024-03-19 | 4.17 | 4.22 | 0.05 | 1.20 | 541365.51 | 22893.98 | 5.38 |
| 2024-03-18 | 4.16 | 4.17 | 0.01 | 0.24 | 380151.00 | 15762.38 | 3.78 |
| 2024-03-15 | 4.10 | 4.16 | 0.07 | 1.71 | 499559.00 | 20589.15 | 4.96 |
| 2024-03-14 | 4.10 | 4.09 | -0.01 | -0.24 | 389912.01 | 15920.50 | 3.87 |
| 2024-03-13 | 4.11 | 4.10 | 0.00 | 0.00 | 433289.00 | 17793.30 | 4.30 |
| 2024-03-12 | 4.16 | 4.10 | -0.06 | -1.44 | 630715.22 | 25946.55 | 6.27 |
| 2024-03-11 | 3.94 | 4.16 | 0.22 | 5.58 | 903088.50 | 37077.03 | 8.97 |
| 2024-03-08 | 3.68 | 3.94 | 0.27 | 7.36 | 834078.00 | 32305.51 | 8.29 |
| 2024-03-07 | 3.74 | 3.67 | -0.07 | -1.87 | 310804.34 | 11530.94 | 3.09 |
| 2024-03-06 | 3.67 | 3.74 | 0.05 | 1.36 | 295331.74 | 11038.28 | 2.93 |
| 2024-03-05 | 3.81 | 3.69 | -0.16 | -4.16 | 356784.71 | 13323.16 | 3.54 |
| 2024-03-04 | 3.90 | 3.85 | -0.05 | -1.28 | 364281.71 | 13910.76 | 3.62 |
| 2024-03-01 | 3.95 | 3.90 | -0.01 | -0.26 | 383931.00 | 14983.21 | 3.81 |
| 2024-02-29 | 3.63 | 3.91 | 0.19 | 5.11 | 548800.71 | 21058.19 | 5.45 |
| 2024-02-28 | 4.04 | 3.72 | -0.29 | -7.23 | 917183.71 | 36296.61 | 9.11 |
| 2024-02-27 | 3.91 | 4.01 | 0.10 | 2.56 | 683547.13 | 27045.80 | 6.79 |
| 2024-02-26 | 3.99 | 3.91 | -0.05 | -1.26 | 885069.13 | 34775.00 | 8.79 |
| 2024-02-23 | 3.76 | 3.96 | 0.17 | 4.49 | 995574.36 | 38367.70 | 9.89 |
| 2024-02-22 | 3.66 | 3.79 | 0.09 | 2.43 | 838347.24 | 31326.41 | 8.33 |
| 2024-02-21 | 3.61 | 3.70 | 0.03 | 0.82 | 899610.18 | 33463.78 | 8.94 |
| 2024-02-20 | 3.53 | 3.67 | 0.12 | 3.38 | 909066.54 | 32624.59 | 9.03 |
| 2024-02-19 | 3.36 | 3.55 | 0.19 | 5.66 | 948950.21 | 33090.90 | 9.43 |
| 2024-02-08 | 3.25 | 3.36 | 0.09 | 2.75 | 1054121.58 | 33898.99 | 10.47 |
| 2024-02-07 | 3.60 | 3.27 | -0.36 | -9.92 | 1293674.45 | 44012.56 | 12.85 |
| 2024-02-06 | 3.41 | 3.63 | 0.05 | 1.40 | 1542604.25 | 55637.38 | 15.32 |
| 2024-02-05 | 3.71 | 3.58 | -0.40 | -10.05 | 502373.00 | 18124.40 | 4.99 |
| 2024-01-26 | 5.48 | 5.51 | 0.50 | 9.98 | 1767217.91 | 93364.51 | 17.56 |
| 2024-01-25 | 5.01 | 5.01 | 0.46 | 10.11 | 173019.00 | 8668.25 | 1.72 |
| 2024-01-24 | 4.01 | 4.55 | 0.41 | 9.90 | 1179092.67 | 52269.65 | 11.71 |
| 2024-01-23 | 3.81 | 4.14 | 0.04 | 0.98 | 1245201.43 | 49552.04 | 12.37 |
| 2024-01-22 | 4.34 | 4.10 | -0.45 | -9.89 | 1495277.83 | 64073.46 | 14.85 |
日K线
周K线
月K线
