风华高科(000636)股票信息
| 股票代码 | 000636 |
| 股票名称 | 风华高科 |
| 最新价/元 | 15.80 |
| 涨跌额/元 | 1.34 |
| 涨跌幅/% | 9.27 |
| 买入/元 | 15.80 |
| 卖出/元 | 15.81 |
| 昨收/元 | 14.46 |
| 今开/元 | 14.95 |
| 最高/元 | 15.88 |
| 最低/元 | 14.95 |
| 成交量/手 | 435117.92 |
| 成交额/万 | 67271.98 |
| 股净值/元 | 105.33 |
| 市净率 | 1.52 |
| 总市值/万 | 1828080.87 |
| 流通值/万 | 1828080.87 |
| 换手率/% | 3.76 |
| 入市日期 | 1996-11-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
风华高科(000636)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.95 | 15.80 | 1.34 | 9.27 | 435117.92 | 67271.98 | 3.76 |
| 2024-09-27 | 14.15 | 14.46 | 0.57 | 4.10 | 294283.32 | 42184.32 | 2.54 |
| 2024-09-26 | 13.37 | 13.89 | 0.51 | 3.81 | 138931.00 | 18959.74 | 1.20 |
| 2024-09-25 | 13.45 | 13.38 | 0.11 | 0.83 | 148723.01 | 20178.75 | 1.29 |
| 2024-09-24 | 12.83 | 13.27 | 0.50 | 3.92 | 127129.74 | 16658.98 | 1.10 |
| 2024-09-23 | 12.75 | 12.77 | -0.03 | -0.23 | 65549.80 | 8435.76 | 0.57 |
| 2024-09-20 | 12.96 | 12.80 | -0.15 | -1.16 | 62729.00 | 8060.49 | 0.54 |
| 2024-09-19 | 12.95 | 12.95 | 0.14 | 1.09 | 78090.00 | 10100.25 | 0.67 |
| 2024-09-18 | 12.90 | 12.81 | -0.11 | -0.85 | 74920.00 | 9557.61 | 0.65 |
| 2024-09-13 | 13.04 | 12.92 | -0.12 | -0.92 | 82760.00 | 10780.06 | 0.72 |
| 2024-09-12 | 13.32 | 13.04 | -0.24 | -1.81 | 75786.00 | 9972.00 | 0.66 |
| 2024-09-11 | 13.30 | 13.28 | -0.09 | -0.67 | 58635.64 | 7784.38 | 0.51 |
| 2024-09-10 | 13.21 | 13.37 | 0.23 | 1.75 | 97568.00 | 12864.98 | 0.84 |
| 2024-09-09 | 13.20 | 13.14 | -0.12 | -0.91 | 93523.42 | 12335.56 | 0.81 |
| 2024-09-06 | 13.69 | 13.26 | -0.47 | -3.42 | 89123.00 | 11964.66 | 0.77 |
| 2024-09-05 | 13.54 | 13.73 | 0.18 | 1.33 | 103665.00 | 14196.66 | 0.90 |
| 2024-09-04 | 13.61 | 13.55 | -0.23 | -1.67 | 82059.00 | 11099.18 | 0.71 |
| 2024-09-03 | 13.72 | 13.78 | 0.06 | 0.44 | 99383.00 | 13730.99 | 0.86 |
| 2024-09-02 | 13.95 | 13.72 | -0.27 | -1.93 | 130731.00 | 18132.84 | 1.13 |
| 2024-08-30 | 13.80 | 13.99 | 0.27 | 1.97 | 210189.05 | 29559.27 | 1.82 |
| 2024-08-29 | 13.19 | 13.72 | 0.49 | 3.70 | 146612.00 | 19918.89 | 1.27 |
| 2024-08-28 | 13.16 | 13.23 | 0.07 | 0.53 | 87932.54 | 11643.23 | 0.76 |
| 2024-08-27 | 13.51 | 13.16 | -0.26 | -1.94 | 113521.98 | 15072.28 | 0.98 |
| 2024-08-26 | 13.41 | 13.42 | 0.02 | 0.15 | 68530.00 | 9181.86 | 0.59 |
| 2024-08-23 | 13.19 | 13.40 | 0.18 | 1.36 | 82721.08 | 11025.31 | 0.71 |
| 2024-08-22 | 13.50 | 13.22 | -0.27 | -2.00 | 93076.57 | 12391.00 | 0.80 |
| 2024-08-21 | 13.31 | 13.49 | 0.14 | 1.05 | 128227.00 | 17353.22 | 1.11 |
| 2024-08-20 | 13.51 | 13.35 | -0.17 | -1.26 | 86383.60 | 11586.37 | 0.75 |
| 2024-08-19 | 13.51 | 13.52 | 0.03 | 0.22 | 97781.00 | 13272.31 | 0.85 |
| 2024-08-16 | 13.57 | 13.49 | -0.08 | -0.59 | 88134.00 | 11981.20 | 0.76 |
| 2024-08-15 | 13.62 | 13.57 | -0.10 | -0.73 | 125465.60 | 17134.84 | 1.08 |
| 2024-08-14 | 13.80 | 13.67 | -0.17 | -1.23 | 79110.00 | 10841.08 | 0.68 |
| 2024-08-13 | 13.57 | 13.84 | 0.27 | 1.99 | 111211.15 | 15313.37 | 0.96 |
| 2024-08-12 | 13.66 | 13.57 | -0.15 | -1.09 | 95116.99 | 12993.13 | 0.82 |
| 2024-08-09 | 13.80 | 13.72 | 0.12 | 0.88 | 105782.00 | 14577.34 | 0.91 |
| 2024-08-08 | 13.57 | 13.60 | -0.05 | -0.37 | 93763.82 | 12730.34 | 0.81 |
| 2024-08-07 | 13.60 | 13.65 | 0.05 | 0.37 | 103443.90 | 14199.24 | 0.89 |
| 2024-08-06 | 13.67 | 13.60 | 0.17 | 1.27 | 111769.00 | 15152.67 | 0.97 |
| 2024-08-05 | 13.90 | 13.43 | -0.68 | -4.82 | 225117.58 | 30875.67 | 1.95 |
| 2024-08-02 | 14.38 | 14.11 | -0.44 | -3.02 | 197850.00 | 28292.90 | 1.71 |
| 2024-08-01 | 14.65 | 14.55 | -0.02 | -0.14 | 200587.02 | 29117.94 | 1.73 |
| 2024-07-31 | 14.21 | 14.57 | 0.36 | 2.53 | 307119.87 | 44263.65 | 2.65 |
| 2024-07-30 | 14.10 | 14.21 | -0.03 | -0.21 | 144591.01 | 20456.00 | 1.25 |
| 2024-07-29 | 14.23 | 14.24 | 0.00 | 0.00 | 178480.00 | 25437.25 | 1.54 |
| 2024-07-26 | 13.81 | 14.24 | 0.43 | 3.11 | 226110.08 | 31934.08 | 1.95 |
| 2024-07-25 | 13.84 | 13.81 | -0.05 | -0.36 | 211586.01 | 29205.23 | 1.83 |
| 2024-07-24 | 14.30 | 13.86 | -0.29 | -2.05 | 235499.28 | 33065.15 | 2.04 |
| 2024-07-23 | 14.68 | 14.15 | -0.53 | -3.61 | 216542.29 | 31210.40 | 1.87 |
| 2024-07-22 | 14.91 | 14.68 | -0.20 | -1.34 | 222749.72 | 32796.16 | 1.93 |
| 2024-07-19 | 14.94 | 14.88 | 0.03 | 0.20 | 368056.46 | 55520.37 | 3.18 |
| 2024-07-18 | 14.70 | 14.85 | -0.15 | -1.00 | 344041.00 | 50563.88 | 2.97 |
| 2024-07-17 | 15.16 | 15.00 | -0.04 | -0.27 | 550382.16 | 83879.74 | 4.76 |
| 2024-07-16 | 14.35 | 15.04 | 0.72 | 5.03 | 510203.43 | 75521.28 | 4.41 |
| 2024-07-15 | 14.36 | 14.32 | -0.13 | -0.90 | 298842.03 | 43014.71 | 2.58 |
| 2024-07-12 | 14.60 | 14.45 | -0.07 | -0.48 | 621926.96 | 89808.86 | 5.38 |
| 2024-07-11 | 13.67 | 14.52 | 1.32 | 10.00 | 403257.59 | 57085.43 | 3.49 |
| 2024-07-10 | 12.78 | 13.20 | 0.31 | 2.41 | 246229.98 | 32298.38 | 2.13 |
| 2024-07-09 | 12.16 | 12.89 | 0.68 | 5.57 | 206759.73 | 26083.14 | 1.79 |
| 2024-07-08 | 12.27 | 12.21 | -0.08 | -0.65 | 114114.30 | 14063.78 | 0.99 |
| 2024-07-05 | 12.31 | 12.29 | -0.03 | -0.24 | 110511.20 | 13461.23 | 0.96 |
| 2024-07-04 | 12.45 | 12.37 | -0.08 | -0.64 | 137828.12 | 17329.16 | 1.19 |
| 2024-07-03 | 12.57 | 12.45 | -0.16 | -1.27 | 100657.00 | 12594.04 | 0.87 |
| 2024-07-02 | 12.68 | 12.61 | -0.10 | -0.79 | 115412.76 | 14562.89 | 1.00 |
| 2024-07-01 | 13.15 | 12.71 | -0.35 | -2.68 | 243174.63 | 30891.54 | 2.10 |
| 2024-06-28 | 12.67 | 13.06 | 0.28 | 2.19 | 239547.39 | 31302.21 | 2.07 |
| 2024-06-27 | 12.93 | 12.78 | -0.21 | -1.62 | 174626.34 | 22638.20 | 1.51 |
| 2024-06-26 | 12.60 | 12.99 | 0.31 | 2.45 | 186682.20 | 23728.56 | 1.61 |
| 2024-06-25 | 12.74 | 12.68 | -0.05 | -0.39 | 181818.50 | 23025.92 | 1.57 |
| 2024-06-24 | 12.90 | 12.73 | -0.26 | -2.00 | 187116.50 | 24148.07 | 1.62 |
| 2024-06-21 | 12.69 | 12.99 | 0.17 | 1.33 | 140924.05 | 18174.39 | 1.22 |
| 2024-06-20 | 12.98 | 12.82 | -0.21 | -1.61 | 172711.64 | 22378.76 | 1.49 |
| 2024-06-19 | 13.10 | 13.03 | -0.09 | -0.69 | 182934.40 | 23850.20 | 1.58 |
| 2024-06-18 | 13.33 | 13.12 | -0.18 | -1.35 | 222471.52 | 29209.98 | 1.92 |
| 2024-06-17 | 12.93 | 13.30 | 0.32 | 2.47 | 293412.00 | 38729.71 | 2.54 |
| 2024-06-14 | 12.87 | 12.98 | 0.09 | 0.70 | 204573.17 | 26369.57 | 1.77 |
| 2024-06-13 | 13.00 | 12.89 | -0.13 | -1.00 | 256045.58 | 33218.68 | 2.21 |
| 2024-06-12 | 13.14 | 13.02 | -0.12 | -0.91 | 357704.52 | 46851.99 | 3.09 |
| 2024-06-11 | 12.90 | 13.14 | 0.20 | 1.55 | 357016.42 | 46188.53 | 3.09 |
| 2024-06-07 | 12.79 | 12.94 | 0.09 | 0.70 | 365308.01 | 46895.59 | 3.16 |
| 2024-06-06 | 12.75 | 12.85 | 0.12 | 0.94 | 430305.73 | 56126.06 | 3.72 |
| 2024-06-05 | 12.61 | 12.73 | 0.06 | 0.47 | 234523.12 | 30046.72 | 2.03 |
| 2024-06-04 | 12.58 | 12.67 | 0.07 | 0.56 | 153012.00 | 19159.19 | 1.32 |
| 2024-06-03 | 12.56 | 12.60 | 0.03 | 0.24 | 210583.83 | 26615.23 | 1.82 |
| 2024-05-31 | 12.37 | 12.57 | 0.32 | 2.61 | 202714.42 | 25584.20 | 1.75 |
| 2024-05-30 | 11.97 | 12.25 | 0.21 | 1.74 | 103325.66 | 12613.15 | 0.89 |
| 2024-05-29 | 12.00 | 12.04 | 0.04 | 0.33 | 58604.12 | 7069.29 | 0.51 |
| 2024-05-28 | 12.07 | 12.00 | -0.09 | -0.74 | 94289.00 | 11426.24 | 0.81 |
| 2024-05-27 | 11.92 | 12.09 | 0.23 | 1.94 | 99548.66 | 11794.56 | 0.86 |
| 2024-05-24 | 12.22 | 11.86 | -0.38 | -3.11 | 108537.00 | 13044.81 | 0.94 |
| 2024-05-23 | 12.52 | 12.24 | -0.32 | -2.55 | 98964.01 | 12206.08 | 0.86 |
| 2024-05-22 | 12.43 | 12.56 | 0.13 | 1.05 | 77430.40 | 9706.06 | 0.67 |
| 2024-05-21 | 12.47 | 12.43 | -0.09 | -0.72 | 64903.00 | 8085.37 | 0.56 |
| 2024-05-20 | 12.50 | 12.52 | 0.08 | 0.64 | 96859.32 | 12128.18 | 0.84 |
| 2024-05-17 | 12.15 | 12.44 | 0.30 | 2.47 | 84303.12 | 10387.81 | 0.73 |
| 2024-05-16 | 12.24 | 12.14 | -0.02 | -0.16 | 79417.00 | 9710.64 | 0.69 |
| 2024-05-15 | 12.34 | 12.16 | -0.17 | -1.38 | 171115.12 | 20992.97 | 1.48 |
| 2024-05-14 | 12.35 | 12.33 | -0.04 | -0.32 | 69975.62 | 8684.09 | 0.60 |
| 2024-05-13 | 12.37 | 12.37 | -0.13 | -1.04 | 82457.43 | 10210.06 | 0.71 |
| 2024-05-10 | 12.66 | 12.50 | -0.13 | -1.03 | 70151.59 | 8779.07 | 0.61 |
| 2024-05-09 | 12.29 | 12.63 | 0.28 | 2.27 | 94273.67 | 11842.08 | 0.81 |
日K线
周K线
月K线
