华纬科技(001380)股票信息
| 股票代码 | 001380 |
| 股票名称 | 华纬科技 |
| 最新价/元 | 20.66 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -2.18 |
| 买入/元 | 20.66 |
| 卖出/元 | 20.68 |
| 昨收/元 | 21.12 |
| 今开/元 | 21.00 |
| 最高/元 | 21.00 |
| 最低/元 | 20.55 |
| 成交量/手 | 55184.04 |
| 成交额/万 | 11436.00 |
| 股净值/元 | 16.66 |
| 市净率 | 3.19 |
| 总市值/万 | 559584.79 |
| 流通值/万 | 181815.96 |
| 换手率/% | 6.27 |
| 入市日期 | 2023-05-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
华纬科技(001380)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.00 | 20.66 | -0.46 | -2.18 | 55184.04 | 11436.00 | 6.27 |
| 2025-07-22 | 21.31 | 21.12 | -0.08 | -0.38 | 37969.95 | 8052.95 | 4.31 |
| 2025-07-21 | 21.16 | 21.20 | 0.04 | 0.19 | 29644.19 | 6280.36 | 3.37 |
| 2025-07-18 | 21.15 | 21.16 | 0.01 | 0.05 | 30629.58 | 6473.77 | 3.48 |
| 2025-07-17 | 21.26 | 21.15 | -0.03 | -0.14 | 34171.98 | 7241.89 | 3.88 |
| 2025-07-16 | 21.08 | 21.18 | 0.10 | 0.47 | 42137.83 | 8947.63 | 4.79 |
| 2025-07-15 | 21.50 | 21.08 | -0.21 | -0.99 | 69938.76 | 14719.81 | 7.95 |
| 2025-07-14 | 21.26 | 21.29 | 0.00 | 0.00 | 58743.93 | 12485.30 | 6.68 |
| 2025-07-11 | 20.66 | 21.29 | 0.57 | 2.75 | 57607.87 | 12162.91 | 6.55 |
| 2025-07-10 | 21.00 | 20.72 | -0.09 | -0.43 | 31439.68 | 6561.58 | 3.57 |
| 2025-07-09 | 20.84 | 20.81 | 0.10 | 0.48 | 53209.36 | 11119.68 | 6.05 |
| 2025-07-08 | 20.14 | 20.71 | 0.56 | 2.78 | 43186.74 | 8933.52 | 4.91 |
| 2025-07-07 | 20.07 | 20.15 | 0.09 | 0.45 | 21547.64 | 4308.86 | 2.45 |
| 2025-07-04 | 20.30 | 20.06 | -0.28 | -1.38 | 25630.22 | 5133.56 | 2.91 |
| 2025-07-03 | 20.28 | 20.34 | 0.05 | 0.25 | 15026.99 | 3051.25 | 1.71 |
| 2025-07-02 | 20.65 | 20.29 | -0.41 | -1.98 | 25366.00 | 5168.53 | 2.88 |
| 2025-07-01 | 20.53 | 20.70 | 0.22 | 1.07 | 38054.04 | 7902.51 | 4.32 |
| 2025-06-30 | 20.21 | 20.48 | 0.27 | 1.34 | 23547.13 | 4814.08 | 2.68 |
| 2025-06-27 | 20.33 | 20.21 | 0.03 | 0.15 | 20175.44 | 4075.92 | 2.29 |
| 2025-06-26 | 20.44 | 20.18 | -0.21 | -1.03 | 23356.13 | 4732.94 | 2.65 |
| 2025-06-25 | 20.33 | 20.39 | 0.10 | 0.49 | 38453.96 | 7848.63 | 4.37 |
| 2025-06-24 | 19.67 | 20.29 | 0.73 | 3.73 | 39433.77 | 7949.71 | 4.48 |
| 2025-06-23 | 19.33 | 19.56 | 0.05 | 0.26 | 19053.26 | 3708.18 | 2.17 |
| 2025-06-20 | 19.40 | 19.51 | 0.05 | 0.26 | 23821.54 | 4627.17 | 2.71 |
| 2025-06-19 | 19.51 | 19.46 | -0.19 | -0.97 | 23960.37 | 4708.00 | 2.72 |
| 2025-06-18 | 19.69 | 19.65 | -0.04 | -0.20 | 17437.11 | 3404.64 | 1.98 |
| 2025-06-17 | 19.96 | 19.69 | -0.30 | -1.50 | 20274.10 | 4015.28 | 2.30 |
| 2025-06-16 | 19.40 | 19.99 | 0.59 | 3.04 | 37211.40 | 7377.97 | 4.23 |
| 2025-06-13 | 19.91 | 19.40 | -0.56 | -2.81 | 36592.97 | 7150.53 | 4.16 |
| 2025-06-12 | 20.26 | 19.96 | -0.21 | -1.04 | 29487.10 | 5913.92 | 3.35 |
| 2025-06-11 | 20.20 | 20.17 | 0.17 | 0.85 | 34225.69 | 6939.40 | 3.89 |
| 2025-06-10 | 20.45 | 20.00 | -0.47 | -2.30 | 44495.24 | 8931.44 | 5.06 |
| 2025-06-09 | 20.62 | 20.47 | -0.15 | -0.73 | 39131.76 | 8096.56 | 4.45 |
| 2025-06-06 | 20.92 | 20.62 | -0.51 | -2.41 | 54591.04 | 11199.58 | 6.20 |
| 2025-06-05 | 20.10 | 21.13 | 1.01 | 5.02 | 73439.76 | 15192.47 | 8.35 |
| 2025-06-04 | 20.29 | 20.12 | -0.16 | -0.79 | 30106.82 | 6096.47 | 3.42 |
| 2025-06-03 | 20.09 | 20.28 | -0.10 | -0.49 | 32708.45 | 6653.21 | 3.72 |
| 2025-05-30 | 21.24 | 20.38 | -1.05 | -4.90 | 45795.80 | 9451.73 | 5.20 |
| 2025-05-29 | 21.23 | 21.43 | 0.12 | 0.56 | 42895.55 | 9296.11 | 4.87 |
| 2025-05-28 | 20.99 | 21.31 | 0.33 | 1.57 | 50146.67 | 10713.37 | 5.70 |
| 2025-05-27 | 21.70 | 20.98 | -0.83 | -3.81 | 51610.44 | 10917.49 | 5.86 |
| 2025-05-26 | 21.50 | 21.81 | 0.08 | 0.37 | 41433.19 | 8961.83 | 4.71 |
| 2025-05-23 | 21.26 | 21.73 | 0.51 | 2.40 | 62291.56 | 13716.69 | 7.08 |
| 2025-05-22 | 21.69 | 21.22 | -0.46 | -2.12 | 32146.90 | 6930.22 | 3.65 |
| 2025-05-21 | 21.80 | 21.68 | -0.19 | -0.87 | 44689.67 | 9660.67 | 5.08 |
| 2025-05-20 | 22.14 | 21.87 | -0.17 | -0.77 | 39480.41 | 8664.67 | 4.49 |
| 2025-05-19 | 34.04 | 32.92 | -1.01 | -2.98 | 29628.32 | 9746.67 | 4.98 |
| 2025-05-16 | 33.41 | 33.93 | 0.52 | 1.56 | 38400.25 | 13052.14 | 6.46 |
| 2025-05-15 | 33.41 | 33.41 | -0.17 | -0.51 | 32570.88 | 10813.47 | 5.48 |
| 2025-05-14 | 34.50 | 33.58 | -0.62 | -1.81 | 42654.10 | 14424.13 | 7.17 |
| 2025-05-13 | 34.78 | 34.20 | -0.20 | -0.58 | 33489.18 | 11572.95 | 5.63 |
| 2025-05-12 | 34.05 | 34.40 | 0.68 | 2.02 | 37920.09 | 13005.29 | 6.38 |
| 2025-05-09 | 35.68 | 33.72 | -2.22 | -6.18 | 66779.66 | 23058.61 | 11.23 |
| 2025-05-08 | 34.25 | 35.94 | 1.69 | 4.93 | 71014.86 | 25234.31 | 11.94 |
| 2025-05-07 | 34.86 | 34.25 | -0.77 | -2.20 | 64463.10 | 22360.94 | 10.84 |
| 2025-05-06 | 33.00 | 35.02 | 2.34 | 7.16 | 85067.36 | 28777.08 | 14.31 |
| 2025-04-30 | 32.18 | 32.68 | 0.50 | 1.55 | 53488.88 | 17337.01 | 8.99 |
| 2025-04-29 | 31.43 | 32.18 | 0.51 | 1.61 | 58065.80 | 18511.81 | 9.76 |
| 2025-04-28 | 31.63 | 31.67 | 0.58 | 1.87 | 71304.76 | 22596.34 | 11.99 |
| 2025-04-25 | 30.71 | 31.09 | 0.03 | 0.10 | 52824.15 | 16252.64 | 8.88 |
| 2025-04-24 | 31.12 | 31.06 | 0.11 | 0.36 | 94611.33 | 29827.01 | 15.91 |
| 2025-04-23 | 28.85 | 30.95 | 2.81 | 9.99 | 57392.80 | 17546.03 | 9.65 |
| 2025-04-22 | 28.40 | 28.14 | -0.26 | -0.92 | 18529.72 | 5223.78 | 3.12 |
| 2025-04-21 | 27.94 | 28.40 | 0.65 | 2.34 | 26155.30 | 7398.24 | 4.40 |
| 2025-04-18 | 28.00 | 27.75 | -0.24 | -0.86 | 17692.87 | 4896.88 | 2.98 |
| 2025-04-17 | 28.50 | 27.99 | -0.37 | -1.31 | 27571.10 | 7876.96 | 4.64 |
| 2025-04-16 | 28.13 | 28.36 | 0.36 | 1.29 | 41364.36 | 11800.62 | 6.96 |
| 2025-04-15 | 27.87 | 28.00 | 0.28 | 1.01 | 28895.94 | 8039.16 | 4.86 |
| 2025-04-14 | 28.00 | 27.72 | 0.34 | 1.24 | 27325.49 | 7642.40 | 4.60 |
| 2025-04-11 | 26.82 | 27.38 | 0.35 | 1.30 | 33991.08 | 9330.93 | 5.72 |
| 2025-04-10 | 28.39 | 27.03 | 0.66 | 2.50 | 44581.94 | 12373.27 | 7.50 |
| 2025-04-09 | 25.00 | 26.37 | 1.09 | 4.31 | 51143.08 | 12773.20 | 8.60 |
| 2025-04-08 | 25.13 | 25.28 | -2.64 | -9.46 | 52840.04 | 13603.34 | 8.89 |
| 2025-04-07 | 28.69 | 27.92 | -3.10 | -9.99 | 10368.84 | 2916.55 | 1.74 |
| 2025-04-03 | 31.00 | 31.02 | -0.25 | -0.80 | 20600.14 | 6378.73 | 3.46 |
| 2025-04-02 | 31.03 | 31.27 | 0.36 | 1.17 | 20787.86 | 6508.18 | 3.50 |
| 2025-04-01 | 31.97 | 30.91 | -0.47 | -1.50 | 20589.54 | 6450.08 | 3.46 |
| 2025-03-31 | 31.00 | 31.38 | 0.42 | 1.36 | 33477.90 | 10263.58 | 5.63 |
| 2025-03-28 | 31.39 | 30.96 | -0.62 | -1.96 | 23398.08 | 7338.91 | 3.93 |
| 2025-03-27 | 32.70 | 31.58 | -1.30 | -3.95 | 28921.31 | 9242.97 | 4.86 |
| 2025-03-26 | 31.78 | 32.88 | 1.58 | 5.05 | 37991.20 | 12401.06 | 6.39 |
| 2025-03-25 | 32.48 | 31.30 | -1.21 | -3.72 | 25970.22 | 8243.95 | 4.37 |
| 2025-03-24 | 32.98 | 32.51 | -0.40 | -1.22 | 30122.22 | 9694.80 | 5.07 |
| 2025-03-21 | 33.81 | 32.91 | -1.37 | -4.00 | 47594.11 | 15689.44 | 8.00 |
| 2025-03-20 | 33.83 | 34.28 | 0.86 | 2.57 | 65410.76 | 22155.91 | 11.00 |
| 2025-03-19 | 33.50 | 33.42 | -0.37 | -1.10 | 51891.14 | 17334.42 | 8.73 |
| 2025-03-18 | 32.12 | 33.79 | 1.67 | 5.20 | 70375.86 | 23592.63 | 11.83 |
| 2025-03-17 | 31.67 | 32.12 | 1.07 | 3.45 | 49333.94 | 15674.73 | 8.30 |
| 2025-03-14 | 30.10 | 31.05 | 0.62 | 2.04 | 54809.08 | 16601.08 | 9.22 |
| 2025-03-13 | 32.71 | 30.43 | -1.87 | -5.79 | 68786.46 | 21729.70 | 11.57 |
| 2025-03-12 | 31.25 | 32.30 | 1.23 | 3.96 | 44292.56 | 14083.11 | 7.45 |
| 2025-03-11 | 31.52 | 31.07 | -0.76 | -2.39 | 40724.83 | 12695.76 | 6.85 |
| 2025-03-10 | 32.99 | 31.83 | -0.87 | -2.66 | 54312.10 | 17564.76 | 9.13 |
| 2025-03-07 | 30.71 | 32.70 | 2.00 | 6.52 | 75669.96 | 24514.67 | 12.72 |
| 2025-03-06 | 31.25 | 30.70 | -0.30 | -0.97 | 60851.82 | 18867.22 | 10.23 |
| 2025-03-05 | 29.68 | 31.00 | 2.20 | 7.64 | 85681.44 | 26175.18 | 14.41 |
| 2025-03-04 | 27.91 | 28.80 | 0.50 | 1.77 | 45077.40 | 13022.26 | 7.58 |
| 2025-03-03 | 28.46 | 28.30 | -0.17 | -0.60 | 48917.89 | 13898.85 | 8.23 |
| 2025-02-28 | 30.22 | 28.47 | -2.13 | -6.96 | 75466.63 | 21918.38 | 12.69 |
| 2025-02-27 | 33.50 | 30.60 | -1.84 | -5.67 | 119918.01 | 37921.30 | 20.16 |
日K线
周K线
月K线
