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 | 18.24 |
| 涨跌额/元 | 1.66 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 18.24 |
| 卖出/元 | 0.00 |
| 昨收/元 | 16.58 |
| 今开/元 | 17.55 |
| 最高/元 | 18.24 |
| 最低/元 | 17.08 |
| 成交量/手 | 43486.14 |
| 成交额/万 | 7785.48 |
| 股净值/元 | 12.85 |
| 市净率 | 2.17 |
| 总市值/万 | 333809.51 |
| 流通值/万 | 108472.55 |
| 换手率/% | 7.31 |
| 入市日期 | 2023-05-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.55 | 18.24 | 1.66 | 10.01 | 43486.14 | 7785.48 | 7.31 |
| 2024-09-27 | 16.00 | 16.58 | 0.80 | 5.07 | 24449.73 | 3999.69 | 4.11 |
| 2024-09-26 | 15.21 | 15.78 | 0.49 | 3.21 | 14618.80 | 2267.19 | 2.46 |
| 2024-09-25 | 15.05 | 15.29 | 0.27 | 1.80 | 16934.48 | 2598.34 | 2.85 |
| 2024-09-24 | 14.67 | 15.02 | 0.52 | 3.59 | 16915.46 | 2497.26 | 2.84 |
| 2024-09-23 | 14.50 | 14.50 | 0.00 | 0.00 | 10155.50 | 1475.54 | 1.71 |
| 2024-09-20 | 14.97 | 14.50 | -0.46 | -3.08 | 14328.24 | 2091.21 | 2.41 |
| 2024-09-19 | 14.57 | 14.96 | 0.45 | 3.10 | 10925.28 | 1619.46 | 1.84 |
| 2024-09-18 | 14.20 | 14.51 | 0.21 | 1.47 | 15738.82 | 2282.67 | 2.65 |
| 2024-09-13 | 14.50 | 14.30 | -1.10 | -7.14 | 29077.84 | 4211.97 | 4.89 |
| 2024-09-12 | 15.66 | 15.40 | -0.19 | -1.22 | 8208.17 | 1274.42 | 1.38 |
| 2024-09-11 | 15.74 | 15.59 | -0.16 | -1.02 | 5963.86 | 936.94 | 1.00 |
| 2024-09-10 | 15.75 | 15.75 | 0.12 | 0.77 | 6163.10 | 965.40 | 1.04 |
| 2024-09-09 | 15.62 | 15.63 | -0.14 | -0.89 | 7462.71 | 1167.81 | 1.25 |
| 2024-09-06 | 16.19 | 15.77 | -0.31 | -1.93 | 8845.02 | 1406.01 | 1.49 |
| 2024-09-05 | 16.03 | 16.08 | 0.05 | 0.31 | 8413.46 | 1358.07 | 1.41 |
| 2024-09-04 | 15.94 | 16.03 | 0.00 | 0.00 | 6909.50 | 1108.98 | 1.16 |
| 2024-09-03 | 15.97 | 16.03 | 0.07 | 0.44 | 7038.54 | 1133.68 | 1.18 |
| 2024-09-02 | 16.16 | 15.96 | -0.24 | -1.48 | 8296.36 | 1337.72 | 1.40 |
| 2024-08-30 | 16.11 | 16.20 | 0.06 | 0.37 | 14835.86 | 2421.50 | 2.49 |
| 2024-08-29 | 15.58 | 16.14 | 0.56 | 3.59 | 15881.82 | 2548.67 | 2.67 |
| 2024-08-28 | 15.27 | 15.58 | 0.12 | 0.78 | 6576.74 | 1021.14 | 1.11 |
| 2024-08-27 | 15.75 | 15.46 | -0.29 | -1.84 | 5116.18 | 796.33 | 0.86 |
| 2024-08-26 | 15.76 | 15.75 | 0.07 | 0.45 | 7577.69 | 1199.19 | 1.27 |
| 2024-08-23 | 15.53 | 15.68 | 0.12 | 0.77 | 9930.40 | 1556.80 | 1.67 |
| 2024-08-22 | 16.30 | 15.56 | -0.37 | -2.32 | 9613.85 | 1512.52 | 1.62 |
| 2024-08-21 | 16.02 | 15.93 | -0.17 | -1.06 | 6916.38 | 1107.03 | 1.16 |
| 2024-08-20 | 16.50 | 16.10 | -0.13 | -0.80 | 10642.36 | 1709.72 | 1.79 |
| 2024-08-19 | 16.90 | 16.23 | -0.81 | -4.75 | 22190.50 | 3673.51 | 3.73 |
| 2024-08-16 | 16.86 | 17.04 | 0.11 | 0.65 | 13073.20 | 2219.33 | 2.20 |
| 2024-08-15 | 16.73 | 16.93 | 0.19 | 1.14 | 13504.56 | 2272.43 | 2.27 |
| 2024-08-14 | 16.69 | 16.74 | 0.01 | 0.06 | 12276.26 | 2058.10 | 2.06 |
| 2024-08-13 | 16.40 | 16.73 | 0.37 | 2.26 | 11814.37 | 1949.34 | 1.99 |
| 2024-08-12 | 16.60 | 16.36 | -0.19 | -1.15 | 11259.46 | 1854.47 | 1.89 |
| 2024-08-09 | 16.75 | 16.55 | -0.03 | -0.18 | 14927.22 | 2486.58 | 2.51 |
| 2024-08-08 | 16.95 | 16.58 | -0.37 | -2.18 | 19874.65 | 3292.44 | 3.34 |
| 2024-08-07 | 17.34 | 16.95 | -0.42 | -2.42 | 22376.43 | 3824.05 | 3.76 |
| 2024-08-06 | 17.71 | 17.37 | -0.07 | -0.40 | 29338.47 | 5101.37 | 4.93 |
| 2024-08-05 | 17.64 | 17.44 | -0.51 | -2.84 | 41796.78 | 7500.85 | 7.03 |
| 2024-08-02 | 17.49 | 17.95 | 0.37 | 2.11 | 51556.34 | 9136.90 | 8.67 |
| 2024-08-01 | 18.02 | 17.58 | -0.44 | -2.44 | 46547.52 | 8197.74 | 7.83 |
| 2024-07-31 | 16.29 | 18.02 | 1.64 | 10.01 | 33727.24 | 5867.32 | 5.67 |
| 2024-07-30 | 16.41 | 16.38 | 0.08 | 0.49 | 8589.20 | 1392.43 | 1.44 |
| 2024-07-29 | 16.49 | 16.30 | -0.24 | -1.45 | 10308.88 | 1682.03 | 1.73 |
| 2024-07-26 | 16.19 | 16.54 | 0.55 | 3.44 | 12841.12 | 2092.72 | 2.16 |
| 2024-07-25 | 15.90 | 15.99 | 0.02 | 0.13 | 10360.33 | 1657.54 | 1.74 |
| 2024-07-24 | 15.83 | 15.97 | -0.03 | -0.19 | 12805.09 | 2044.07 | 2.15 |
| 2024-07-23 | 16.57 | 16.00 | -0.56 | -3.38 | 12542.13 | 2038.51 | 2.11 |
| 2024-07-22 | 16.46 | 16.56 | 0.10 | 0.61 | 8441.66 | 1396.78 | 1.42 |
| 2024-07-19 | 16.00 | 16.46 | 0.46 | 2.88 | 18854.60 | 3080.33 | 3.17 |
| 2024-07-18 | 16.60 | 16.00 | -0.64 | -3.85 | 25737.46 | 4146.26 | 4.33 |
| 2024-07-17 | 16.80 | 16.64 | -0.22 | -1.31 | 11140.86 | 1857.17 | 1.87 |
| 2024-07-16 | 16.85 | 16.86 | -0.04 | -0.24 | 19402.11 | 3236.60 | 3.26 |
| 2024-07-15 | 17.70 | 16.90 | -1.02 | -5.69 | 32480.79 | 5546.77 | 5.46 |
| 2024-07-12 | 19.08 | 17.92 | -1.20 | -6.28 | 35187.93 | 6369.14 | 5.92 |
| 2024-07-11 | 18.70 | 19.12 | 0.72 | 3.91 | 13014.09 | 2480.38 | 2.19 |
| 2024-07-10 | 18.03 | 18.40 | 0.17 | 0.93 | 5314.67 | 982.95 | 0.89 |
| 2024-07-09 | 17.71 | 18.23 | 0.43 | 2.42 | 8668.81 | 1565.19 | 1.46 |
| 2024-07-08 | 18.27 | 17.80 | -0.48 | -2.63 | 5084.20 | 915.19 | 0.85 |
| 2024-07-05 | 18.21 | 18.28 | 0.05 | 0.27 | 4939.31 | 895.28 | 0.83 |
| 2024-07-04 | 18.71 | 18.23 | -0.62 | -3.29 | 10037.66 | 1854.89 | 1.69 |
| 2024-07-03 | 19.19 | 18.85 | -0.34 | -1.77 | 6630.86 | 1256.90 | 1.12 |
| 2024-07-02 | 19.71 | 19.19 | -0.24 | -1.24 | 6170.59 | 1195.53 | 1.04 |
| 2024-07-01 | 19.49 | 19.43 | -0.01 | -0.05 | 6110.44 | 1178.28 | 1.03 |
| 2024-06-28 | 19.02 | 19.44 | 0.28 | 1.46 | 7514.33 | 1458.71 | 1.26 |
| 2024-06-27 | 19.36 | 19.16 | -0.19 | -0.98 | 5961.90 | 1144.96 | 1.00 |
| 2024-06-26 | 19.04 | 19.35 | 0.34 | 1.79 | 7365.38 | 1411.90 | 1.24 |
| 2024-06-25 | 18.70 | 19.01 | 0.27 | 1.44 | 9433.17 | 1806.58 | 1.59 |
| 2024-06-24 | 19.39 | 18.74 | -0.88 | -4.49 | 13263.43 | 2524.99 | 2.23 |
| 2024-06-21 | 19.50 | 19.62 | 0.02 | 0.10 | 4232.98 | 829.99 | 0.71 |
| 2024-06-20 | 20.01 | 19.60 | -0.45 | -2.24 | 10758.58 | 2123.39 | 1.81 |
| 2024-06-19 | 20.35 | 20.05 | -0.20 | -0.99 | 6021.11 | 1210.86 | 1.01 |
| 2024-06-18 | 19.76 | 20.25 | 0.47 | 2.38 | 10144.80 | 2042.18 | 1.71 |
| 2024-06-17 | 20.04 | 19.78 | -0.26 | -1.30 | 6689.60 | 1329.74 | 1.12 |
| 2024-06-14 | 20.30 | 20.04 | -0.09 | -0.45 | 6946.17 | 1390.70 | 1.17 |
| 2024-06-13 | 19.97 | 20.13 | 0.17 | 0.85 | 9408.18 | 1894.16 | 1.58 |
| 2024-06-12 | 19.50 | 19.96 | 0.41 | 2.10 | 10200.38 | 2032.11 | 1.72 |
| 2024-06-11 | 19.47 | 19.55 | 0.00 | 0.00 | 7237.14 | 1399.65 | 1.22 |
| 2024-06-07 | 19.11 | 19.55 | 0.34 | 1.77 | 8299.88 | 1615.66 | 1.40 |
| 2024-06-06 | 19.32 | 19.21 | -0.16 | -0.83 | 16151.81 | 3154.13 | 2.72 |
| 2024-06-05 | 19.73 | 19.37 | -0.54 | -2.71 | 8784.22 | 1730.89 | 1.48 |
| 2024-06-04 | 20.17 | 19.91 | -0.30 | -1.48 | 10283.18 | 2044.07 | 1.73 |
| 2024-06-03 | 20.60 | 20.21 | -0.35 | -1.70 | 13996.16 | 2838.10 | 2.35 |
| 2024-05-31 | 20.30 | 20.56 | 0.16 | 0.78 | 12203.82 | 2510.18 | 2.05 |
| 2024-05-30 | 20.25 | 20.40 | 0.00 | 0.00 | 14673.11 | 2991.75 | 2.47 |
| 2024-05-29 | 19.92 | 20.40 | 0.48 | 2.41 | 16101.34 | 3263.11 | 2.71 |
| 2024-05-28 | 19.97 | 19.92 | -0.07 | -0.35 | 7101.54 | 1417.72 | 1.19 |
| 2024-05-27 | 19.60 | 19.99 | 0.37 | 1.89 | 10543.01 | 2072.54 | 1.77 |
| 2024-05-24 | 19.71 | 19.62 | -0.09 | -0.46 | 8298.72 | 1637.78 | 1.40 |
| 2024-05-23 | 19.92 | 19.71 | -0.34 | -1.70 | 11713.36 | 2341.59 | 1.97 |
| 2024-05-22 | 19.78 | 20.05 | 0.29 | 1.47 | 9938.64 | 1984.70 | 1.67 |
| 2024-05-21 | 20.17 | 19.76 | -0.39 | -1.94 | 12730.08 | 2506.36 | 2.78 |
| 2024-05-20 | 20.22 | 20.15 | 0.05 | 0.25 | 13406.94 | 2698.41 | 2.93 |
| 2024-05-17 | 20.00 | 20.10 | 0.13 | 0.65 | 12810.68 | 2565.61 | 2.80 |
| 2024-05-16 | 20.06 | 19.97 | -0.17 | -0.84 | 12915.43 | 2595.66 | 2.82 |
| 2024-05-15 | 20.64 | 20.14 | -0.49 | -2.38 | 15246.60 | 3093.88 | 3.33 |
| 2024-05-14 | 20.23 | 20.63 | 0.43 | 2.13 | 19738.48 | 4089.08 | 4.31 |
| 2024-05-13 | 20.80 | 20.20 | -0.77 | -3.67 | 15715.76 | 3193.78 | 3.43 |
| 2024-05-10 | 29.91 | 30.08 | 0.25 | 0.84 | 14795.56 | 4414.06 | 4.59 |
| 2024-05-09 | 29.46 | 29.83 | 0.37 | 1.26 | 10316.01 | 3072.68 | 3.20 |
日K线
周K线
月K线
