北方华创(002371)股票信息
| 股票代码 | 002371 |
| 股票名称 | 北方华创 |
| 最新价/元 | 365.98 |
| 涨跌额/元 | 32.68 |
| 涨跌幅/% | 9.81 |
| 买入/元 | 365.98 |
| 卖出/元 | 365.99 |
| 昨收/元 | 333.30 |
| 今开/元 | 350.88 |
| 最高/元 | 366.00 |
| 最低/元 | 342.11 |
| 成交量/手 | 121624.26 |
| 成交额/万 | 433331.00 |
| 股净值/元 | 49.71 |
| 市净率 | 7.21 |
| 总市值/万 | 19496865.64 |
| 流通值/万 | 19479984.81 |
| 换手率/% | 2.29 |
| 入市日期 | 2010-03-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
北方华创(002371)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 | 350.88 | 365.98 | 32.68 | 9.81 | 121624.26 | 433331.00 | 2.29 |
| 2024-09-27 | 307.00 | 333.30 | 30.30 | 10.00 | 120965.74 | 387937.05 | 2.27 |
| 2024-09-26 | 293.98 | 303.00 | 8.30 | 2.82 | 86665.94 | 256106.32 | 1.63 |
| 2024-09-25 | 298.10 | 294.70 | -0.39 | -0.13 | 80414.01 | 239816.67 | 1.51 |
| 2024-09-24 | 286.00 | 295.09 | 11.23 | 3.96 | 82728.86 | 237862.12 | 1.55 |
| 2024-09-23 | 291.29 | 283.86 | -9.56 | -3.26 | 56754.17 | 162808.94 | 1.07 |
| 2024-09-20 | 290.74 | 293.42 | 0.91 | 0.31 | 48885.11 | 141423.71 | 0.92 |
| 2024-09-19 | 295.20 | 292.51 | -2.17 | -0.74 | 39513.02 | 115769.50 | 0.74 |
| 2024-09-18 | 294.01 | 294.68 | 1.66 | 0.57 | 22142.12 | 65045.47 | 0.42 |
| 2024-09-13 | 298.01 | 293.02 | -5.12 | -1.72 | 34736.48 | 103288.05 | 0.65 |
| 2024-09-12 | 301.88 | 298.14 | -2.32 | -0.77 | 26262.21 | 78693.44 | 0.49 |
| 2024-09-11 | 298.11 | 300.46 | 1.74 | 0.58 | 26635.21 | 79746.39 | 0.50 |
| 2024-09-10 | 296.04 | 298.72 | 2.64 | 0.89 | 51469.23 | 154168.07 | 0.97 |
| 2024-09-09 | 296.10 | 296.08 | -2.02 | -0.68 | 31905.15 | 94757.18 | 0.60 |
| 2024-09-06 | 302.00 | 298.10 | -4.56 | -1.51 | 28373.59 | 85379.25 | 0.53 |
| 2024-09-05 | 306.59 | 302.66 | -3.93 | -1.28 | 39225.45 | 118880.54 | 0.74 |
| 2024-09-04 | 307.00 | 306.59 | -4.90 | -1.57 | 26094.84 | 80230.46 | 0.49 |
| 2024-09-03 | 308.01 | 311.49 | 4.09 | 1.33 | 28794.90 | 89297.11 | 0.54 |
| 2024-09-02 | 320.00 | 307.40 | -10.88 | -3.42 | 49074.29 | 153945.04 | 0.92 |
| 2024-08-30 | 305.18 | 318.28 | 13.10 | 4.29 | 79416.15 | 252268.22 | 1.50 |
| 2024-08-29 | 302.62 | 305.18 | 1.29 | 0.42 | 55600.49 | 170655.85 | 1.05 |
| 2024-08-28 | 300.00 | 303.89 | 3.25 | 1.08 | 41770.94 | 126252.32 | 0.79 |
| 2024-08-27 | 301.50 | 300.64 | -2.97 | -0.98 | 25986.15 | 78171.97 | 0.49 |
| 2024-08-26 | 301.66 | 303.61 | 1.95 | 0.65 | 34987.93 | 106092.49 | 0.66 |
| 2024-08-23 | 305.05 | 301.66 | -5.67 | -1.85 | 46643.82 | 141145.04 | 0.88 |
| 2024-08-22 | 312.19 | 307.33 | -5.63 | -1.80 | 58748.46 | 179701.40 | 1.11 |
| 2024-08-21 | 312.00 | 312.96 | -0.48 | -0.15 | 24825.83 | 77851.15 | 0.47 |
| 2024-08-20 | 317.00 | 313.44 | -2.76 | -0.87 | 24972.49 | 78310.00 | 0.47 |
| 2024-08-19 | 316.50 | 316.20 | 0.14 | 0.04 | 27686.00 | 87800.18 | 0.52 |
| 2024-08-16 | 313.96 | 316.06 | 2.10 | 0.67 | 30876.90 | 97608.64 | 0.58 |
| 2024-08-15 | 314.04 | 313.96 | -1.49 | -0.47 | 34068.98 | 107297.80 | 0.64 |
| 2024-08-14 | 319.78 | 315.45 | -3.99 | -1.25 | 23158.45 | 73544.12 | 0.44 |
| 2024-08-13 | 317.11 | 319.44 | 1.41 | 0.44 | 22742.28 | 72295.08 | 0.43 |
| 2024-08-12 | 318.80 | 318.03 | -2.84 | -0.89 | 23682.76 | 75427.28 | 0.45 |
| 2024-08-09 | 325.00 | 320.87 | -0.13 | -0.04 | 32240.20 | 103902.95 | 0.61 |
| 2024-08-08 | 316.01 | 321.00 | 1.95 | 0.61 | 44403.40 | 141616.97 | 0.84 |
| 2024-08-07 | 323.25 | 319.05 | -2.56 | -0.80 | 33834.35 | 109153.06 | 0.64 |
| 2024-08-06 | 328.30 | 321.61 | -1.19 | -0.37 | 45093.60 | 144683.85 | 0.85 |
| 2024-08-05 | 331.99 | 322.80 | -14.13 | -4.19 | 58463.09 | 191285.00 | 1.10 |
| 2024-08-02 | 341.50 | 336.93 | -8.30 | -2.40 | 44789.24 | 152449.96 | 0.84 |
| 2024-08-01 | 343.98 | 345.23 | 2.63 | 0.77 | 50625.97 | 175229.31 | 0.95 |
| 2024-07-31 | 334.00 | 342.60 | 6.56 | 1.95 | 59318.69 | 201536.50 | 1.12 |
| 2024-07-30 | 332.66 | 336.04 | 1.36 | 0.41 | 38310.87 | 128346.60 | 0.72 |
| 2024-07-29 | 331.95 | 334.68 | 2.73 | 0.82 | 44162.52 | 148621.96 | 0.83 |
| 2024-07-26 | 327.02 | 331.95 | 2.95 | 0.90 | 54916.81 | 181366.89 | 1.04 |
| 2024-07-25 | 330.01 | 329.00 | -3.49 | -1.05 | 38729.29 | 127345.64 | 0.73 |
| 2024-07-24 | 335.00 | 332.49 | -3.08 | -0.92 | 40871.86 | 136400.88 | 0.77 |
| 2024-07-23 | 351.51 | 335.57 | -17.84 | -5.05 | 64868.86 | 221596.19 | 1.22 |
| 2024-07-22 | 358.00 | 353.41 | -1.59 | -0.45 | 48644.37 | 172046.11 | 0.92 |
| 2024-07-19 | 354.50 | 355.00 | -0.66 | -0.19 | 64416.61 | 228964.48 | 1.21 |
| 2024-07-18 | 344.50 | 355.66 | 8.06 | 2.32 | 75180.32 | 262464.97 | 1.42 |
| 2024-07-17 | 347.34 | 347.60 | 0.03 | 0.01 | 61872.04 | 216137.58 | 1.17 |
| 2024-07-16 | 334.00 | 347.57 | 12.72 | 3.80 | 78861.62 | 270194.40 | 1.49 |
| 2024-07-15 | 330.00 | 334.85 | 6.28 | 1.91 | 62045.40 | 207418.51 | 1.17 |
| 2024-07-12 | 311.00 | 328.57 | 15.30 | 4.88 | 90848.57 | 292720.86 | 1.71 |
| 2024-07-11 | 323.19 | 313.27 | -6.31 | -1.97 | 107538.70 | 335511.84 | 2.03 |
| 2024-07-10 | 323.88 | 319.58 | -5.21 | -1.60 | 43031.73 | 138129.33 | 0.81 |
| 2024-07-09 | 317.02 | 324.79 | 8.19 | 2.59 | 51259.86 | 164779.67 | 0.97 |
| 2024-07-08 | 314.62 | 316.60 | 2.27 | 0.72 | 36442.49 | 115996.00 | 0.69 |
| 2024-07-05 | 316.75 | 314.33 | -2.46 | -0.78 | 32382.31 | 101224.78 | 0.61 |
| 2024-07-04 | 316.43 | 316.79 | -1.79 | -0.56 | 21163.58 | 67349.41 | 0.40 |
| 2024-07-03 | 317.97 | 319.36 | 1.35 | 0.43 | 30565.39 | 97212.52 | 0.58 |
| 2024-07-02 | 325.06 | 318.01 | -6.85 | -2.11 | 37751.08 | 120508.74 | 0.71 |
| 2024-07-01 | 318.90 | 324.86 | 4.97 | 1.55 | 36757.99 | 118212.64 | 0.69 |
| 2024-06-28 | 317.00 | 319.89 | 0.23 | 0.07 | 39200.17 | 125248.28 | 0.74 |
| 2024-06-27 | 318.01 | 319.66 | 0.11 | 0.03 | 46775.58 | 149605.42 | 0.88 |
| 2024-06-26 | 315.62 | 319.55 | 4.91 | 1.56 | 47819.05 | 151143.23 | 0.90 |
| 2024-06-25 | 324.00 | 314.64 | -11.06 | -3.40 | 54895.59 | 174183.09 | 1.03 |
| 2024-06-24 | 330.09 | 325.70 | -4.41 | -1.34 | 37809.03 | 124139.03 | 0.71 |
| 2024-06-21 | 326.10 | 330.11 | -0.44 | -0.13 | 39903.40 | 130966.59 | 0.75 |
| 2024-06-20 | 328.00 | 330.55 | 1.70 | 0.52 | 55916.40 | 186432.96 | 1.05 |
| 2024-06-19 | 334.51 | 328.85 | -4.95 | -1.48 | 50043.05 | 164780.27 | 0.94 |
| 2024-06-18 | 333.00 | 333.80 | 0.46 | 0.14 | 40775.09 | 135968.77 | 0.77 |
| 2024-06-17 | 323.03 | 333.34 | 10.54 | 3.27 | 72139.85 | 239849.97 | 1.36 |
| 2024-06-14 | 326.99 | 322.80 | -5.40 | -1.65 | 82600.65 | 269187.05 | 1.56 |
| 2024-06-13 | 330.00 | 328.20 | 3.16 | 0.97 | 64778.51 | 214025.44 | 1.22 |
| 2024-06-12 | 332.30 | 325.04 | -1.77 | -0.54 | 58004.41 | 189369.42 | 1.09 |
| 2024-06-11 | 322.00 | 326.81 | 8.42 | 2.65 | 77010.44 | 251723.78 | 1.45 |
| 2024-06-07 | 320.04 | 318.39 | -1.65 | -0.52 | 68728.65 | 219528.25 | 1.30 |
| 2024-06-06 | 317.03 | 320.04 | 5.06 | 1.61 | 80246.02 | 258131.07 | 1.51 |
| 2024-06-05 | 314.00 | 314.98 | 1.87 | 0.60 | 44404.16 | 140466.69 | 0.84 |
| 2024-06-04 | 308.88 | 313.11 | 4.23 | 1.37 | 45441.00 | 141406.72 | 0.86 |
| 2024-06-03 | 294.02 | 308.88 | 15.53 | 5.29 | 83607.31 | 256322.30 | 1.58 |
| 2024-05-31 | 299.72 | 293.35 | -6.55 | -2.18 | 42368.22 | 125214.00 | 0.80 |
| 2024-05-30 | 297.00 | 299.90 | 1.20 | 0.40 | 35291.30 | 105885.28 | 0.67 |
| 2024-05-29 | 303.60 | 298.70 | -6.28 | -2.06 | 41311.53 | 123820.97 | 0.78 |
| 2024-05-28 | 306.80 | 304.98 | 0.98 | 0.32 | 71350.05 | 219907.83 | 1.35 |
| 2024-05-27 | 286.97 | 304.00 | 17.00 | 5.92 | 77705.70 | 230732.48 | 1.46 |
| 2024-05-24 | 291.76 | 287.00 | -6.16 | -2.10 | 32777.60 | 94914.64 | 0.62 |
| 2024-05-23 | 293.19 | 293.16 | 0.00 | 0.00 | 37705.72 | 111144.09 | 0.71 |
| 2024-05-22 | 295.96 | 293.16 | -2.64 | -0.89 | 33352.52 | 97464.22 | 0.63 |
| 2024-05-21 | 289.85 | 295.80 | 5.00 | 1.72 | 49898.08 | 147076.76 | 0.94 |
| 2024-05-20 | 289.73 | 290.80 | -0.20 | -0.07 | 34190.02 | 99528.94 | 0.64 |
| 2024-05-17 | 291.00 | 291.00 | -0.82 | -0.28 | 30713.12 | 89129.53 | 0.58 |
| 2024-05-16 | 292.00 | 291.82 | 1.77 | 0.61 | 40547.47 | 118365.68 | 0.76 |
| 2024-05-15 | 288.00 | 290.05 | -1.25 | -0.43 | 33199.00 | 96880.76 | 0.63 |
| 2024-05-14 | 293.90 | 291.30 | -0.30 | -0.10 | 67540.04 | 194927.47 | 1.27 |
| 2024-05-13 | 294.00 | 291.60 | -6.35 | -2.13 | 81472.49 | 240306.24 | 1.54 |
| 2024-05-10 | 314.19 | 297.95 | -16.08 | -5.12 | 148179.44 | 440296.74 | 2.79 |
| 2024-05-09 | 312.80 | 314.03 | 1.22 | 0.39 | 48471.43 | 151297.01 | 0.91 |
日K线
周K线
月K线
