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 | 3.99 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.75 |
| 买入/元 | 3.99 |
| 卖出/元 | 4.00 |
| 昨收/元 | 4.02 |
| 今开/元 | 4.03 |
| 最高/元 | 4.04 |
| 最低/元 | 3.93 |
| 成交量/手 | 121309.38 |
| 成交额/万 | 4813.32 |
| 股净值/元 | -399.00 |
| 市净率 | 2.46 |
| 总市值/万 | 248864.03 |
| 流通值/万 | 248460.34 |
| 换手率/% | 1.95 |
| 入市日期 | 1998-03-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 4.03 | 3.99 | -0.03 | -0.75 | 121309.38 | 4813.32 | 1.95 |
| 2025-07-17 | 4.01 | 4.02 | 0.02 | 0.50 | 120827.38 | 4849.77 | 1.94 |
| 2025-07-16 | 3.90 | 4.00 | 0.09 | 2.30 | 195865.83 | 7776.30 | 3.15 |
| 2025-07-15 | 3.97 | 3.91 | -0.06 | -1.51 | 174039.71 | 6775.96 | 2.79 |
| 2025-07-14 | 3.98 | 3.97 | -0.03 | -0.75 | 165300.91 | 6566.01 | 2.65 |
| 2025-07-11 | 4.00 | 4.00 | 0.01 | 0.25 | 105785.73 | 4224.03 | 1.70 |
| 2025-07-10 | 3.97 | 3.99 | 0.01 | 0.25 | 126388.19 | 5051.90 | 2.03 |
| 2025-07-09 | 3.99 | 3.98 | -0.01 | -0.25 | 92847.69 | 3698.00 | 1.49 |
| 2025-07-08 | 3.98 | 3.99 | 0.02 | 0.50 | 104591.94 | 4164.30 | 1.68 |
| 2025-07-07 | 3.93 | 3.97 | 0.01 | 0.25 | 104348.00 | 4134.20 | 1.68 |
| 2025-07-04 | 3.96 | 3.96 | 0.00 | 0.00 | 103742.86 | 4095.04 | 1.67 |
| 2025-07-03 | 3.91 | 3.96 | 0.05 | 1.28 | 139680.53 | 5515.40 | 2.24 |
| 2025-07-02 | 3.93 | 3.91 | 0.01 | 0.26 | 161613.91 | 6328.15 | 2.60 |
| 2025-07-01 | 3.88 | 3.90 | 0.02 | 0.52 | 122811.80 | 4778.64 | 1.97 |
| 2025-06-30 | 3.89 | 3.88 | 0.03 | 0.78 | 87104.44 | 3380.68 | 1.40 |
| 2025-06-27 | 3.86 | 3.85 | 0.02 | 0.52 | 90207.68 | 3485.60 | 1.45 |
| 2025-06-26 | 3.85 | 3.83 | -0.02 | -0.52 | 87030.74 | 3339.88 | 1.40 |
| 2025-06-25 | 3.85 | 3.85 | 0.01 | 0.26 | 103158.31 | 3952.53 | 1.66 |
| 2025-06-24 | 3.78 | 3.84 | 0.10 | 2.67 | 88890.09 | 3395.56 | 1.43 |
| 2025-06-23 | 3.67 | 3.74 | 0.04 | 1.08 | 98383.46 | 3653.47 | 1.58 |
| 2025-06-20 | 3.74 | 3.70 | -0.01 | -0.27 | 93973.06 | 3491.71 | 1.51 |
| 2025-06-19 | 3.84 | 3.71 | -0.13 | -3.39 | 143774.15 | 5401.75 | 2.31 |
| 2025-06-18 | 3.86 | 3.84 | -0.02 | -0.52 | 141218.02 | 5429.26 | 2.27 |
| 2025-06-17 | 3.89 | 3.86 | -0.02 | -0.52 | 137383.36 | 5340.14 | 2.21 |
| 2025-06-16 | 3.86 | 3.88 | 0.02 | 0.52 | 102447.56 | 3974.58 | 1.65 |
| 2025-06-13 | 3.97 | 3.86 | -0.12 | -3.02 | 142127.05 | 5521.51 | 2.28 |
| 2025-06-12 | 3.98 | 3.98 | 0.00 | 0.00 | 113750.66 | 4493.87 | 1.83 |
| 2025-06-11 | 3.98 | 3.98 | 0.00 | 0.00 | 128006.45 | 5085.02 | 2.06 |
| 2025-06-10 | 4.01 | 3.98 | -0.02 | -0.50 | 217574.70 | 8674.17 | 3.49 |
| 2025-06-09 | 3.95 | 4.00 | 0.05 | 1.27 | 163052.68 | 6516.97 | 2.62 |
| 2025-06-06 | 3.95 | 3.95 | -0.02 | -0.50 | 129371.68 | 5112.80 | 2.08 |
| 2025-06-05 | 3.99 | 3.97 | -0.02 | -0.50 | 209363.71 | 8302.97 | 3.36 |
| 2025-06-04 | 3.97 | 3.99 | 0.02 | 0.50 | 218487.11 | 8632.58 | 3.51 |
| 2025-06-03 | 3.82 | 3.97 | 0.12 | 3.12 | 295409.49 | 11608.03 | 4.74 |
| 2025-05-30 | 3.86 | 3.85 | -0.02 | -0.52 | 166756.55 | 6456.76 | 2.68 |
| 2025-05-29 | 3.82 | 3.87 | 0.04 | 1.04 | 225912.64 | 8710.32 | 3.63 |
| 2025-05-28 | 3.80 | 3.83 | 0.02 | 0.53 | 289796.72 | 11076.40 | 4.65 |
| 2025-05-27 | 3.68 | 3.81 | 0.12 | 3.25 | 365967.13 | 13991.24 | 5.88 |
| 2025-05-26 | 3.75 | 3.69 | -0.03 | -0.81 | 112013.84 | 4123.69 | 1.80 |
| 2025-05-23 | 3.76 | 3.72 | -0.04 | -1.06 | 157559.48 | 5929.74 | 2.53 |
| 2025-05-22 | 3.80 | 3.76 | -0.05 | -1.31 | 125671.00 | 4759.71 | 2.02 |
| 2025-05-21 | 3.81 | 3.81 | -0.05 | -1.30 | 187945.88 | 7175.74 | 3.02 |
| 2025-05-20 | 3.80 | 3.86 | 0.04 | 1.05 | 128645.62 | 4954.56 | 2.07 |
| 2025-05-19 | 3.76 | 3.82 | 0.06 | 1.60 | 140654.66 | 5318.64 | 2.26 |
| 2025-05-16 | 3.72 | 3.76 | 0.03 | 0.80 | 97594.87 | 3655.51 | 1.57 |
| 2025-05-15 | 3.68 | 3.73 | 0.03 | 0.81 | 112238.11 | 4168.73 | 1.80 |
| 2025-05-14 | 3.70 | 3.70 | -0.02 | -0.54 | 85157.65 | 3136.75 | 1.37 |
| 2025-05-13 | 3.74 | 3.72 | 0.00 | 0.00 | 83966.15 | 3127.38 | 1.35 |
| 2025-05-12 | 3.72 | 3.72 | 0.01 | 0.27 | 99833.09 | 3703.70 | 1.60 |
| 2025-05-09 | 3.71 | 3.71 | 0.00 | 0.00 | 153369.27 | 5702.84 | 2.46 |
| 2025-05-08 | 3.65 | 3.71 | 0.04 | 1.09 | 113060.54 | 4161.38 | 1.82 |
| 2025-05-07 | 3.67 | 3.67 | 0.03 | 0.82 | 112030.66 | 4107.66 | 1.80 |
| 2025-05-06 | 3.52 | 3.64 | 0.15 | 4.30 | 132200.70 | 4755.71 | 2.12 |
| 2025-04-30 | 3.50 | 3.49 | 0.00 | 0.00 | 79320.60 | 2784.17 | 1.27 |
| 2025-04-29 | 3.46 | 3.49 | -0.02 | -0.57 | 117012.51 | 4088.42 | 1.88 |
| 2025-04-28 | 3.61 | 3.51 | -0.09 | -2.50 | 92143.26 | 3248.61 | 1.48 |
| 2025-04-25 | 3.62 | 3.60 | -0.01 | -0.28 | 91909.26 | 3318.70 | 1.48 |
| 2025-04-24 | 3.62 | 3.61 | 0.00 | 0.00 | 108963.54 | 3939.24 | 1.75 |
| 2025-04-23 | 3.68 | 3.61 | -0.06 | -1.64 | 114585.50 | 4162.67 | 1.84 |
| 2025-04-22 | 3.61 | 3.67 | 0.04 | 1.10 | 103534.16 | 3785.65 | 1.66 |
| 2025-04-21 | 3.63 | 3.63 | 0.04 | 1.11 | 102007.85 | 3706.26 | 1.64 |
| 2025-04-18 | 3.63 | 3.59 | -0.04 | -1.10 | 95047.00 | 3418.06 | 1.53 |
| 2025-04-17 | 3.51 | 3.63 | 0.10 | 2.83 | 156693.78 | 5644.00 | 2.52 |
| 2025-04-16 | 3.60 | 3.53 | -0.08 | -2.22 | 104021.83 | 3673.98 | 1.67 |
| 2025-04-15 | 3.59 | 3.61 | 0.02 | 0.56 | 75487.31 | 2711.88 | 1.21 |
| 2025-04-14 | 3.55 | 3.59 | 0.09 | 2.57 | 122090.68 | 4376.50 | 1.96 |
| 2025-04-11 | 3.52 | 3.50 | -0.04 | -1.13 | 127052.77 | 4473.34 | 2.04 |
| 2025-04-10 | 3.43 | 3.54 | 0.11 | 3.21 | 180444.72 | 6356.65 | 2.90 |
| 2025-04-09 | 3.30 | 3.43 | 0.04 | 1.18 | 232597.32 | 7664.17 | 3.73 |
| 2025-04-08 | 3.44 | 3.39 | -0.11 | -3.14 | 241459.49 | 8200.09 | 3.88 |
| 2025-04-07 | 3.77 | 3.50 | -0.39 | -10.03 | 251031.07 | 8986.93 | 4.03 |
| 2025-04-03 | 3.81 | 3.89 | 0.04 | 1.04 | 148821.77 | 5775.66 | 2.39 |
| 2025-04-02 | 3.86 | 3.85 | 0.00 | 0.00 | 122937.60 | 4734.74 | 1.97 |
| 2025-04-01 | 3.70 | 3.85 | 0.16 | 4.34 | 272700.93 | 10470.07 | 4.38 |
| 2025-03-31 | 3.77 | 3.69 | -0.11 | -2.90 | 160853.15 | 5975.13 | 2.58 |
| 2025-03-28 | 3.85 | 3.80 | -0.05 | -1.30 | 136262.35 | 5223.25 | 2.19 |
| 2025-03-27 | 3.82 | 3.85 | 0.02 | 0.52 | 148275.06 | 5651.26 | 2.38 |
| 2025-03-26 | 3.75 | 3.83 | 0.09 | 2.41 | 191273.42 | 7294.79 | 3.07 |
| 2025-03-25 | 3.76 | 3.74 | -0.01 | -0.27 | 159128.31 | 5942.80 | 2.56 |
| 2025-03-24 | 3.86 | 3.75 | -0.14 | -3.60 | 258430.65 | 9812.85 | 4.15 |
| 2025-03-21 | 4.00 | 3.89 | -0.01 | -0.26 | 329410.42 | 12981.19 | 5.29 |
| 2025-03-20 | 3.88 | 3.90 | 0.04 | 1.04 | 183774.37 | 7178.62 | 2.95 |
| 2025-03-19 | 3.87 | 3.86 | -0.02 | -0.52 | 98126.48 | 3793.40 | 1.58 |
| 2025-03-18 | 3.90 | 3.88 | -0.03 | -0.77 | 80843.93 | 3137.21 | 1.30 |
| 2025-03-17 | 3.90 | 3.91 | 0.04 | 1.03 | 148556.47 | 5796.45 | 2.39 |
| 2025-03-14 | 3.78 | 3.87 | 0.09 | 2.38 | 193636.97 | 7418.02 | 3.11 |
| 2025-03-13 | 3.79 | 3.78 | -0.02 | -0.53 | 107985.00 | 4058.20 | 1.73 |
| 2025-03-12 | 3.80 | 3.80 | 0.01 | 0.26 | 115712.49 | 4386.93 | 1.86 |
| 2025-03-11 | 3.75 | 3.79 | 0.01 | 0.27 | 80060.26 | 3009.96 | 1.29 |
| 2025-03-10 | 3.74 | 3.78 | 0.05 | 1.34 | 131028.23 | 4961.49 | 2.10 |
| 2025-03-07 | 3.73 | 3.73 | -0.02 | -0.53 | 105941.21 | 3953.95 | 1.70 |
| 2025-03-06 | 3.71 | 3.75 | 0.05 | 1.35 | 118390.89 | 4424.73 | 1.90 |
| 2025-03-05 | 3.75 | 3.70 | -0.05 | -1.33 | 115103.34 | 4251.32 | 1.85 |
| 2025-03-04 | 3.73 | 3.75 | 0.03 | 0.81 | 79338.63 | 2960.48 | 1.27 |
| 2025-03-03 | 3.70 | 3.72 | 0.01 | 0.27 | 146088.70 | 5480.68 | 2.35 |
| 2025-02-28 | 3.78 | 3.71 | -0.08 | -2.11 | 125252.14 | 4686.62 | 2.01 |
| 2025-02-27 | 3.82 | 3.79 | -0.03 | -0.79 | 188798.52 | 7129.60 | 3.03 |
| 2025-02-26 | 3.77 | 3.82 | 0.05 | 1.33 | 125334.16 | 4768.50 | 2.01 |
| 2025-02-25 | 3.85 | 3.77 | -0.08 | -2.08 | 194821.16 | 7407.52 | 3.13 |
| 2025-02-24 | 3.84 | 3.85 | 0.01 | 0.26 | 110304.85 | 4267.59 | 1.77 |
日K线
周K线
月K线
