华神科技(000790)股票信息
| 股票代码 | 000790 |
| 股票名称 | 华神科技 |
| 最新价/元 | 4.02 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 7.49 |
| 买入/元 | 4.02 |
| 卖出/元 | 4.03 |
| 昨收/元 | 3.74 |
| 今开/元 | 3.85 |
| 最高/元 | 4.09 |
| 最低/元 | 3.78 |
| 成交量/手 | 316712.93 |
| 成交额/万 | 12484.80 |
| 股净值/元 | 100.50 |
| 市净率 | 2.38 |
| 总市值/万 | 250735.18 |
| 流通值/万 | 250350.17 |
| 换手率/% | 5.09 |
| 入市日期 | 1998-03-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
华神科技(000790)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 | 3.85 | 4.02 | 0.28 | 7.49 | 316712.93 | 12484.80 | 5.09 |
| 2024-09-27 | 3.65 | 3.74 | 0.12 | 3.32 | 166673.87 | 6181.04 | 2.68 |
| 2024-09-26 | 3.54 | 3.62 | 0.08 | 2.26 | 103474.55 | 3710.42 | 1.66 |
| 2024-09-25 | 3.53 | 3.54 | 0.04 | 1.14 | 142450.38 | 5078.45 | 2.29 |
| 2024-09-24 | 3.42 | 3.50 | 0.08 | 2.34 | 80340.19 | 2790.06 | 1.29 |
| 2024-09-23 | 3.40 | 3.42 | 0.03 | 0.89 | 41545.98 | 1419.02 | 0.67 |
| 2024-09-20 | 3.44 | 3.39 | -0.04 | -1.17 | 41286.87 | 1402.09 | 0.66 |
| 2024-09-19 | 3.35 | 3.43 | 0.09 | 2.70 | 55288.01 | 1878.49 | 0.89 |
| 2024-09-18 | 3.39 | 3.34 | -0.04 | -1.18 | 64170.16 | 2129.08 | 1.03 |
| 2024-09-13 | 3.42 | 3.38 | -0.04 | -1.17 | 69663.17 | 2375.69 | 1.12 |
| 2024-09-12 | 3.39 | 3.42 | 0.03 | 0.89 | 55699.59 | 1917.24 | 0.89 |
| 2024-09-11 | 3.42 | 3.39 | -0.05 | -1.45 | 47727.85 | 1625.50 | 0.77 |
| 2024-09-10 | 3.44 | 3.44 | 0.00 | 0.00 | 57863.72 | 1985.29 | 0.93 |
| 2024-09-09 | 3.39 | 3.44 | 0.04 | 1.18 | 84589.50 | 2916.63 | 1.36 |
| 2024-09-06 | 3.48 | 3.40 | -0.06 | -1.73 | 98271.15 | 3417.54 | 1.58 |
| 2024-09-05 | 3.44 | 3.46 | 0.01 | 0.29 | 48761.00 | 1686.60 | 0.78 |
| 2024-09-04 | 3.52 | 3.45 | -0.02 | -0.58 | 42685.65 | 1481.25 | 0.69 |
| 2024-09-03 | 3.46 | 3.47 | 0.01 | 0.29 | 50768.61 | 1764.96 | 0.82 |
| 2024-09-02 | 3.51 | 3.46 | -0.04 | -1.14 | 49488.09 | 1723.59 | 0.79 |
| 2024-08-30 | 3.49 | 3.50 | 0.02 | 0.58 | 55838.49 | 1961.17 | 0.90 |
| 2024-08-29 | 3.41 | 3.48 | 0.04 | 1.16 | 51999.98 | 1799.70 | 0.83 |
| 2024-08-28 | 3.40 | 3.44 | 0.05 | 1.48 | 52909.81 | 1817.49 | 0.85 |
| 2024-08-27 | 3.38 | 3.39 | 0.00 | 0.00 | 45617.66 | 1549.94 | 0.73 |
| 2024-08-26 | 3.31 | 3.39 | 0.07 | 2.11 | 50972.84 | 1711.04 | 0.82 |
| 2024-08-23 | 3.35 | 3.32 | -0.04 | -1.19 | 43066.24 | 1431.17 | 0.69 |
| 2024-08-22 | 3.41 | 3.36 | -0.07 | -2.04 | 38486.08 | 1304.09 | 0.62 |
| 2024-08-21 | 3.46 | 3.43 | -0.03 | -0.87 | 47046.81 | 1618.01 | 0.76 |
| 2024-08-20 | 3.54 | 3.46 | -0.07 | -1.98 | 62049.65 | 2156.51 | 1.00 |
| 2024-08-19 | 3.58 | 3.53 | -0.06 | -1.67 | 53557.60 | 1900.19 | 0.86 |
| 2024-08-16 | 3.57 | 3.59 | 0.04 | 1.13 | 67735.15 | 2411.62 | 1.09 |
| 2024-08-15 | 3.58 | 3.55 | -0.01 | -0.28 | 59794.31 | 2134.13 | 0.96 |
| 2024-08-14 | 3.61 | 3.56 | -0.04 | -1.11 | 54745.05 | 1954.15 | 0.88 |
| 2024-08-13 | 3.64 | 3.60 | -0.04 | -1.10 | 67838.28 | 2435.48 | 1.09 |
| 2024-08-12 | 3.57 | 3.64 | 0.08 | 2.25 | 100778.86 | 3674.12 | 1.62 |
| 2024-08-09 | 3.63 | 3.56 | -0.06 | -1.66 | 47001.35 | 1687.68 | 0.75 |
| 2024-08-08 | 3.60 | 3.62 | 0.05 | 1.40 | 84349.00 | 3057.83 | 1.35 |
| 2024-08-07 | 3.59 | 3.57 | -0.02 | -0.56 | 63298.56 | 2266.89 | 1.02 |
| 2024-08-06 | 3.49 | 3.59 | 0.11 | 3.16 | 117042.52 | 4164.67 | 1.88 |
| 2024-08-05 | 3.54 | 3.48 | -0.09 | -2.52 | 79282.00 | 2810.94 | 1.27 |
| 2024-08-02 | 3.54 | 3.57 | 0.03 | 0.85 | 87257.45 | 3123.90 | 1.40 |
| 2024-08-01 | 3.50 | 3.54 | 0.04 | 1.14 | 59025.58 | 2091.50 | 0.95 |
| 2024-07-31 | 3.42 | 3.50 | 0.09 | 2.64 | 71916.06 | 2502.33 | 1.15 |
| 2024-07-30 | 3.39 | 3.41 | 0.03 | 0.89 | 44191.80 | 1502.44 | 0.71 |
| 2024-07-29 | 3.39 | 3.38 | 0.01 | 0.30 | 26765.53 | 901.36 | 0.43 |
| 2024-07-26 | 3.33 | 3.37 | 0.06 | 1.81 | 29135.14 | 978.23 | 0.47 |
| 2024-07-25 | 3.30 | 3.32 | 0.02 | 0.61 | 30307.83 | 1003.55 | 0.49 |
| 2024-07-24 | 3.33 | 3.30 | -0.05 | -1.49 | 41672.04 | 1383.95 | 0.67 |
| 2024-07-23 | 3.40 | 3.35 | -0.05 | -1.47 | 42361.00 | 1436.59 | 0.68 |
| 2024-07-22 | 3.39 | 3.40 | 0.04 | 1.19 | 44074.60 | 1494.13 | 0.71 |
| 2024-07-19 | 3.36 | 3.36 | -0.03 | -0.89 | 44743.64 | 1508.25 | 0.72 |
| 2024-07-18 | 3.38 | 3.39 | 0.02 | 0.59 | 50941.22 | 1707.17 | 0.82 |
| 2024-07-17 | 3.37 | 3.37 | -0.02 | -0.59 | 34802.76 | 1170.23 | 0.56 |
| 2024-07-16 | 3.39 | 3.39 | 0.00 | 0.00 | 40824.93 | 1377.70 | 0.66 |
| 2024-07-15 | 3.43 | 3.39 | -0.07 | -2.02 | 43459.96 | 1481.02 | 0.70 |
| 2024-07-12 | 3.48 | 3.46 | -0.02 | -0.58 | 48536.12 | 1692.06 | 0.78 |
| 2024-07-11 | 3.41 | 3.48 | 0.12 | 3.57 | 69496.34 | 2402.27 | 1.12 |
| 2024-07-10 | 3.39 | 3.36 | -0.04 | -1.18 | 41770.32 | 1413.72 | 0.67 |
| 2024-07-09 | 3.42 | 3.40 | -0.01 | -0.29 | 57533.08 | 1940.94 | 0.92 |
| 2024-07-08 | 3.55 | 3.41 | -0.13 | -3.67 | 53183.85 | 1830.85 | 0.85 |
| 2024-07-05 | 3.46 | 3.54 | 0.09 | 2.61 | 51428.85 | 1805.16 | 0.83 |
| 2024-07-04 | 3.59 | 3.45 | -0.11 | -3.09 | 51403.30 | 1788.97 | 0.83 |
| 2024-07-03 | 3.59 | 3.56 | -0.02 | -0.56 | 44190.85 | 1579.14 | 0.71 |
| 2024-07-02 | 3.54 | 3.58 | 0.03 | 0.85 | 52421.68 | 1879.87 | 0.84 |
| 2024-07-01 | 3.48 | 3.55 | 0.09 | 2.60 | 62546.61 | 2196.89 | 1.00 |
| 2024-06-28 | 3.44 | 3.46 | 0.03 | 0.88 | 51990.24 | 1809.40 | 0.83 |
| 2024-06-27 | 3.50 | 3.43 | -0.06 | -1.72 | 45998.31 | 1592.34 | 0.74 |
| 2024-06-26 | 3.39 | 3.49 | 0.10 | 2.95 | 49244.53 | 1688.83 | 0.79 |
| 2024-06-25 | 3.35 | 3.39 | 0.04 | 1.19 | 48325.37 | 1638.90 | 0.78 |
| 2024-06-24 | 3.44 | 3.35 | -0.15 | -4.29 | 86689.89 | 2937.56 | 1.39 |
| 2024-06-21 | 3.50 | 3.50 | 0.01 | 0.29 | 31632.36 | 1107.28 | 0.51 |
| 2024-06-20 | 3.58 | 3.49 | -0.11 | -3.06 | 63070.77 | 2230.30 | 1.01 |
| 2024-06-19 | 3.59 | 3.60 | 0.01 | 0.28 | 54499.68 | 1964.73 | 0.88 |
| 2024-06-18 | 3.58 | 3.59 | 0.02 | 0.56 | 47067.56 | 1686.90 | 0.76 |
| 2024-06-17 | 3.67 | 3.57 | -0.10 | -2.73 | 87769.41 | 3151.22 | 1.41 |
| 2024-06-14 | 3.62 | 3.67 | 0.05 | 1.38 | 94690.85 | 3458.14 | 1.52 |
| 2024-06-13 | 3.66 | 3.62 | -0.02 | -0.55 | 87718.39 | 3159.21 | 1.41 |
| 2024-06-12 | 3.55 | 3.64 | 0.08 | 2.25 | 64988.77 | 2348.61 | 1.04 |
| 2024-06-11 | 3.57 | 3.56 | -0.01 | -0.28 | 70317.80 | 2494.56 | 1.13 |
| 2024-06-07 | 3.51 | 3.57 | 0.11 | 3.18 | 110067.38 | 3906.76 | 1.77 |
| 2024-06-06 | 3.64 | 3.46 | -0.15 | -4.16 | 138668.11 | 4872.20 | 2.23 |
| 2024-06-05 | 3.68 | 3.61 | -0.06 | -1.64 | 60445.68 | 2189.71 | 0.97 |
| 2024-06-04 | 3.71 | 3.67 | -0.05 | -1.34 | 87636.52 | 3201.06 | 1.41 |
| 2024-06-03 | 3.85 | 3.72 | -0.13 | -3.38 | 156709.47 | 5874.27 | 2.52 |
| 2024-05-31 | 3.80 | 3.85 | 0.05 | 1.32 | 51026.33 | 1953.78 | 0.82 |
| 2024-05-30 | 3.81 | 3.80 | -0.03 | -0.78 | 69719.00 | 2656.31 | 1.12 |
| 2024-05-29 | 3.84 | 3.83 | -0.03 | -0.78 | 76286.91 | 2935.94 | 1.22 |
| 2024-05-28 | 3.92 | 3.86 | -0.05 | -1.28 | 69792.25 | 2706.11 | 1.12 |
| 2024-05-27 | 3.88 | 3.91 | 0.01 | 0.26 | 90019.19 | 3484.10 | 1.45 |
| 2024-05-24 | 3.89 | 3.90 | 0.01 | 0.26 | 87301.00 | 3415.23 | 1.40 |
| 2024-05-23 | 4.00 | 3.89 | -0.14 | -3.47 | 137698.30 | 5408.70 | 2.21 |
| 2024-05-22 | 4.05 | 4.03 | 0.01 | 0.25 | 99203.51 | 4000.70 | 1.59 |
| 2024-05-21 | 4.08 | 4.02 | -0.09 | -2.19 | 165450.58 | 6645.55 | 2.66 |
| 2024-05-20 | 4.15 | 4.11 | -0.04 | -0.96 | 164121.00 | 6757.64 | 2.64 |
| 2024-05-17 | 4.15 | 4.15 | 0.04 | 0.97 | 145223.54 | 6016.04 | 2.33 |
| 2024-05-16 | 4.17 | 4.11 | -0.04 | -0.96 | 157280.02 | 6490.58 | 2.53 |
| 2024-05-15 | 4.21 | 4.15 | -0.09 | -2.12 | 262855.20 | 10929.09 | 4.22 |
| 2024-05-14 | 4.26 | 4.24 | -0.06 | -1.40 | 226089.67 | 9697.13 | 3.63 |
| 2024-05-13 | 4.40 | 4.30 | -0.13 | -2.94 | 294636.75 | 12896.19 | 4.73 |
| 2024-05-10 | 4.43 | 4.43 | -0.05 | -1.12 | 415762.87 | 18737.86 | 6.68 |
| 2024-05-09 | 4.48 | 4.48 | -0.10 | -2.18 | 418812.84 | 18753.11 | 6.73 |
日K线
周K线
月K线
