宏达高科(002144)股票信息
| 股票代码 | 002144 |
| 股票名称 | 宏达高科 |
| 最新价/元 | 10.20 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 7.14 |
| 买入/元 | 10.19 |
| 卖出/元 | 10.20 |
| 昨收/元 | 9.52 |
| 今开/元 | 9.80 |
| 最高/元 | 10.43 |
| 最低/元 | 9.41 |
| 成交量/手 | 126253.01 |
| 成交额/万 | 12510.81 |
| 股净值/元 | 21.70 |
| 市净率 | 0.91 |
| 总市值/万 | 180297.78 |
| 流通值/万 | 139412.59 |
| 换手率/% | 9.24 |
| 入市日期 | 2007-08-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
宏达高科(002144)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 | 9.80 | 10.20 | 0.68 | 7.14 | 126253.01 | 12510.81 | 9.24 |
| 2024-09-27 | 9.33 | 9.52 | 0.22 | 2.37 | 83800.00 | 7863.93 | 6.13 |
| 2024-09-26 | 8.95 | 9.30 | 0.25 | 2.76 | 94079.02 | 8612.01 | 6.88 |
| 2024-09-25 | 8.83 | 9.05 | 0.35 | 4.02 | 122086.74 | 11133.97 | 8.93 |
| 2024-09-24 | 8.52 | 8.70 | 0.20 | 2.35 | 49776.73 | 4294.14 | 3.64 |
| 2024-09-23 | 8.44 | 8.50 | 0.06 | 0.71 | 21306.00 | 1804.16 | 1.56 |
| 2024-09-20 | 8.40 | 8.44 | 0.03 | 0.36 | 15006.00 | 1260.03 | 1.10 |
| 2024-09-19 | 8.22 | 8.41 | 0.17 | 2.06 | 26694.00 | 2231.74 | 1.95 |
| 2024-09-18 | 8.31 | 8.24 | -0.09 | -1.08 | 18152.00 | 1487.41 | 1.33 |
| 2024-09-13 | 8.35 | 8.33 | -0.03 | -0.36 | 18193.00 | 1520.88 | 1.33 |
| 2024-09-12 | 8.36 | 8.36 | 0.03 | 0.36 | 15091.00 | 1265.43 | 1.10 |
| 2024-09-11 | 8.43 | 8.33 | -0.14 | -1.65 | 17441.00 | 1460.98 | 1.28 |
| 2024-09-10 | 8.48 | 8.47 | 0.05 | 0.59 | 20138.00 | 1696.65 | 1.47 |
| 2024-09-09 | 8.31 | 8.42 | 0.03 | 0.36 | 30774.01 | 2565.03 | 2.25 |
| 2024-09-06 | 8.61 | 8.39 | -0.19 | -2.21 | 38570.00 | 3276.87 | 2.82 |
| 2024-09-05 | 8.60 | 8.58 | 0.02 | 0.23 | 28042.01 | 2410.59 | 2.05 |
| 2024-09-04 | 8.64 | 8.56 | -0.11 | -1.27 | 32365.00 | 2780.58 | 2.37 |
| 2024-09-03 | 8.62 | 8.67 | 0.01 | 0.12 | 56796.02 | 4891.78 | 4.16 |
| 2024-09-02 | 8.63 | 8.66 | -0.08 | -0.92 | 83466.00 | 7220.74 | 6.11 |
| 2024-08-30 | 8.86 | 8.74 | -0.35 | -3.85 | 185287.40 | 16261.76 | 13.56 |
| 2024-08-29 | 8.28 | 9.09 | 0.83 | 10.05 | 172279.00 | 15381.27 | 12.60 |
| 2024-08-28 | 8.09 | 8.26 | 0.17 | 2.10 | 18409.00 | 1514.37 | 1.35 |
| 2024-08-27 | 8.23 | 8.09 | -0.14 | -1.70 | 11661.00 | 948.49 | 0.85 |
| 2024-08-26 | 8.07 | 8.23 | 0.14 | 1.73 | 13960.00 | 1144.85 | 1.01 |
| 2024-08-23 | 8.11 | 8.09 | -0.05 | -0.61 | 15695.00 | 1266.65 | 1.14 |
| 2024-08-22 | 8.16 | 8.14 | -0.03 | -0.37 | 12673.00 | 1033.86 | 0.92 |
| 2024-08-21 | 8.21 | 8.17 | -0.09 | -1.09 | 12217.00 | 1001.60 | 0.89 |
| 2024-08-20 | 8.51 | 8.26 | -0.25 | -2.94 | 23266.00 | 1936.35 | 1.69 |
| 2024-08-19 | 8.57 | 8.51 | -0.03 | -0.35 | 12591.00 | 1075.76 | 0.91 |
| 2024-08-16 | 8.62 | 8.54 | -0.05 | -0.58 | 17006.00 | 1457.18 | 1.23 |
| 2024-08-15 | 8.72 | 8.59 | -0.07 | -0.81 | 22442.00 | 1933.11 | 1.63 |
| 2024-08-14 | 8.60 | 8.66 | 0.04 | 0.46 | 24424.02 | 2113.02 | 1.77 |
| 2024-08-13 | 8.58 | 8.62 | 0.05 | 0.58 | 14552.00 | 1245.31 | 1.06 |
| 2024-08-12 | 8.52 | 8.57 | -0.04 | -0.47 | 17358.56 | 1486.76 | 1.26 |
| 2024-08-09 | 8.65 | 8.61 | -0.01 | -0.12 | 24776.00 | 2142.79 | 1.80 |
| 2024-08-08 | 8.61 | 8.62 | 0.02 | 0.23 | 24124.60 | 2073.62 | 1.75 |
| 2024-08-07 | 8.68 | 8.60 | -0.12 | -1.38 | 36529.60 | 3167.47 | 2.65 |
| 2024-08-06 | 8.60 | 8.72 | 0.13 | 1.51 | 47797.16 | 4143.21 | 3.47 |
| 2024-08-05 | 8.59 | 8.59 | -0.05 | -0.58 | 48371.86 | 4167.74 | 3.51 |
| 2024-08-02 | 8.75 | 8.64 | -0.12 | -1.37 | 56836.15 | 4932.08 | 4.12 |
| 2024-08-01 | 9.21 | 8.76 | -0.36 | -3.95 | 147104.46 | 12994.26 | 10.67 |
| 2024-07-31 | 8.29 | 9.12 | 0.83 | 10.01 | 116712.15 | 10500.86 | 8.46 |
| 2024-07-30 | 8.28 | 8.29 | 0.07 | 0.85 | 11751.00 | 971.41 | 0.85 |
| 2024-07-29 | 8.18 | 8.22 | 0.04 | 0.49 | 10279.01 | 844.25 | 0.75 |
| 2024-07-26 | 8.14 | 8.18 | 0.09 | 1.11 | 10067.44 | 823.41 | 0.73 |
| 2024-07-25 | 8.05 | 8.09 | 0.05 | 0.62 | 7711.00 | 621.18 | 0.56 |
| 2024-07-24 | 8.09 | 8.04 | -0.09 | -1.11 | 11249.00 | 907.54 | 0.82 |
| 2024-07-23 | 8.25 | 8.13 | -0.09 | -1.10 | 9474.44 | 779.16 | 0.69 |
| 2024-07-22 | 8.21 | 8.22 | 0.02 | 0.24 | 10192.00 | 837.63 | 0.74 |
| 2024-07-19 | 8.18 | 8.20 | 0.02 | 0.24 | 9718.60 | 794.87 | 0.70 |
| 2024-07-18 | 8.20 | 8.18 | -0.03 | -0.37 | 10817.59 | 877.21 | 0.78 |
| 2024-07-17 | 8.25 | 8.21 | -0.06 | -0.73 | 8571.60 | 704.67 | 0.62 |
| 2024-07-16 | 8.27 | 8.27 | 0.00 | 0.00 | 7588.00 | 625.31 | 0.55 |
| 2024-07-15 | 8.40 | 8.27 | -0.14 | -1.67 | 11537.00 | 959.16 | 0.84 |
| 2024-07-12 | 8.66 | 8.41 | 0.02 | 0.24 | 23319.00 | 1974.50 | 1.69 |
| 2024-07-11 | 8.30 | 8.39 | 0.20 | 2.44 | 17399.00 | 1452.04 | 1.26 |
| 2024-07-10 | 8.27 | 8.19 | -0.13 | -1.56 | 10346.00 | 850.02 | 0.75 |
| 2024-07-09 | 8.13 | 8.32 | 0.15 | 1.84 | 15374.00 | 1258.69 | 1.11 |
| 2024-07-08 | 8.37 | 8.17 | -0.18 | -2.16 | 11891.00 | 975.07 | 0.86 |
| 2024-07-05 | 8.24 | 8.35 | 0.08 | 0.97 | 11339.67 | 942.29 | 0.82 |
| 2024-07-04 | 8.45 | 8.27 | -0.23 | -2.71 | 15043.67 | 1255.97 | 1.09 |
| 2024-07-03 | 8.63 | 8.50 | -0.09 | -1.05 | 17521.00 | 1500.40 | 1.27 |
| 2024-07-02 | 8.50 | 8.59 | 0.10 | 1.18 | 11476.00 | 984.61 | 0.83 |
| 2024-07-01 | 8.38 | 8.49 | 0.09 | 1.07 | 9701.00 | 815.62 | 0.70 |
| 2024-06-28 | 8.43 | 8.40 | -0.03 | -0.36 | 15335.00 | 1298.99 | 1.11 |
| 2024-06-27 | 8.45 | 8.43 | -0.02 | -0.24 | 17281.00 | 1462.40 | 1.25 |
| 2024-06-26 | 8.15 | 8.45 | 0.30 | 3.68 | 18001.00 | 1502.60 | 1.31 |
| 2024-06-25 | 8.05 | 8.15 | 0.17 | 2.13 | 17689.00 | 1442.16 | 1.28 |
| 2024-06-24 | 8.28 | 7.98 | -0.34 | -4.09 | 23015.00 | 1849.62 | 1.67 |
| 2024-06-21 | 8.26 | 8.32 | 0.06 | 0.73 | 9382.00 | 777.15 | 0.68 |
| 2024-06-20 | 8.41 | 8.26 | -0.15 | -1.78 | 13871.00 | 1153.65 | 1.01 |
| 2024-06-19 | 8.53 | 8.56 | 0.02 | 0.23 | 12276.00 | 1052.49 | 0.89 |
| 2024-06-18 | 8.38 | 8.54 | 0.16 | 1.91 | 13575.00 | 1155.73 | 0.98 |
| 2024-06-17 | 8.47 | 8.38 | -0.16 | -1.87 | 10494.90 | 881.57 | 0.76 |
| 2024-06-14 | 8.51 | 8.54 | 0.01 | 0.12 | 15455.32 | 1319.42 | 1.12 |
| 2024-06-13 | 8.63 | 8.53 | -0.14 | -1.62 | 15285.21 | 1309.40 | 1.11 |
| 2024-06-12 | 8.52 | 8.67 | 0.15 | 1.76 | 15072.90 | 1301.57 | 1.09 |
| 2024-06-11 | 8.53 | 8.52 | -0.01 | -0.12 | 20670.90 | 1752.46 | 1.50 |
| 2024-06-07 | 8.32 | 8.53 | 0.42 | 5.18 | 34299.00 | 2894.71 | 2.49 |
| 2024-06-06 | 8.51 | 8.11 | -0.39 | -4.59 | 33603.67 | 2771.59 | 2.44 |
| 2024-06-05 | 8.72 | 8.50 | -0.27 | -3.08 | 22038.00 | 1890.07 | 1.60 |
| 2024-06-04 | 8.83 | 8.77 | -0.10 | -1.13 | 24076.42 | 2098.71 | 1.75 |
| 2024-06-03 | 9.15 | 8.87 | -0.31 | -3.38 | 28692.00 | 2572.35 | 2.08 |
| 2024-05-31 | 9.12 | 9.18 | 0.07 | 0.77 | 13483.00 | 1235.85 | 0.98 |
| 2024-05-30 | 9.14 | 9.11 | -0.07 | -0.76 | 12912.00 | 1182.28 | 0.94 |
| 2024-05-29 | 9.06 | 9.18 | 0.09 | 0.99 | 14056.00 | 1291.34 | 1.02 |
| 2024-05-28 | 9.26 | 9.09 | -0.18 | -1.94 | 16487.00 | 1510.48 | 1.20 |
| 2024-05-27 | 9.15 | 9.27 | 0.09 | 0.98 | 19438.00 | 1780.23 | 1.41 |
| 2024-05-24 | 9.35 | 9.18 | -0.02 | -0.22 | 17724.00 | 1640.30 | 1.29 |
| 2024-05-23 | 9.46 | 9.20 | -0.32 | -3.36 | 32012.10 | 2970.85 | 2.32 |
| 2024-05-22 | 9.50 | 9.52 | 0.10 | 1.06 | 25885.00 | 2468.29 | 1.88 |
| 2024-05-21 | 9.59 | 9.42 | -0.11 | -1.15 | 17209.00 | 1629.19 | 1.25 |
| 2024-05-20 | 9.59 | 9.53 | -0.04 | -0.42 | 23467.00 | 2241.59 | 1.70 |
| 2024-05-17 | 9.52 | 9.57 | 0.07 | 0.74 | 21522.67 | 2046.39 | 1.56 |
| 2024-05-16 | 9.44 | 9.50 | 0.05 | 0.53 | 22072.00 | 2101.82 | 1.60 |
| 2024-05-15 | 9.44 | 9.45 | 0.00 | 0.00 | 21291.10 | 2024.69 | 1.54 |
| 2024-05-14 | 9.33 | 9.45 | 0.15 | 1.61 | 20225.00 | 1904.29 | 1.47 |
| 2024-05-13 | 9.37 | 9.30 | -0.14 | -1.48 | 24304.00 | 2260.58 | 1.76 |
| 2024-05-10 | 9.55 | 9.44 | -0.06 | -0.63 | 19299.00 | 1824.95 | 1.40 |
| 2024-05-09 | 9.48 | 9.50 | 0.15 | 1.60 | 25853.00 | 2453.70 | 1.87 |
日K线
周K线
月K线
