华软科技(002453)股票信息
| 股票代码 | 002453 |
| 股票名称 | 华软科技 |
| 最新价/元 | 5.13 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 9.85 |
| 买入/元 | 5.13 |
| 卖出/元 | 5.14 |
| 昨收/元 | 4.67 |
| 今开/元 | 4.73 |
| 最高/元 | 5.13 |
| 最低/元 | 4.73 |
| 成交量/手 | 794339.94 |
| 成交额/万 | 39513.41 |
| 股净值/元 | -24.43 |
| 市净率 | 3.28 |
| 总市值/万 | 416744.34 |
| 流通值/万 | 313380.56 |
| 换手率/% | 13.00 |
| 入市日期 | 2010-07-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:04 |
华软科技(002453)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 | 4.73 | 5.13 | 0.46 | 9.85 | 794339.94 | 39513.41 | 13.00 |
| 2024-09-27 | 4.45 | 4.67 | 0.16 | 3.55 | 698218.08 | 32045.77 | 11.43 |
| 2024-09-26 | 4.50 | 4.51 | -0.15 | -3.22 | 643798.59 | 28733.82 | 10.54 |
| 2024-09-25 | 4.44 | 4.66 | 0.05 | 1.09 | 911656.44 | 41566.38 | 14.92 |
| 2024-09-24 | 4.15 | 4.61 | 0.42 | 10.02 | 942496.23 | 41228.17 | 15.43 |
| 2024-09-23 | 3.90 | 4.19 | 0.21 | 5.28 | 812496.11 | 33509.09 | 13.30 |
| 2024-09-20 | 3.75 | 3.98 | 0.36 | 9.95 | 541529.91 | 20763.79 | 8.86 |
| 2024-09-19 | 3.29 | 3.62 | 0.33 | 10.03 | 159353.00 | 5549.83 | 2.61 |
| 2024-09-18 | 3.37 | 3.29 | -0.03 | -0.90 | 116628.05 | 3846.47 | 1.91 |
| 2024-09-13 | 3.49 | 3.32 | -0.17 | -4.87 | 124584.41 | 4217.55 | 2.04 |
| 2024-09-12 | 3.44 | 3.49 | 0.03 | 0.87 | 129587.48 | 4533.81 | 2.12 |
| 2024-09-11 | 3.47 | 3.46 | -0.01 | -0.29 | 162139.89 | 5615.61 | 2.65 |
| 2024-09-10 | 3.40 | 3.47 | 0.08 | 2.36 | 212398.15 | 7314.47 | 3.48 |
| 2024-09-09 | 3.40 | 3.39 | 0.03 | 0.89 | 123646.00 | 4201.87 | 2.02 |
| 2024-09-06 | 3.52 | 3.36 | -0.16 | -4.55 | 86644.00 | 2972.05 | 1.42 |
| 2024-09-05 | 3.47 | 3.52 | 0.09 | 2.62 | 90839.00 | 3179.26 | 1.49 |
| 2024-09-04 | 3.45 | 3.43 | -0.04 | -1.15 | 103305.00 | 3581.05 | 1.69 |
| 2024-09-03 | 3.46 | 3.47 | 0.03 | 0.87 | 93785.00 | 3249.82 | 1.54 |
| 2024-09-02 | 3.55 | 3.44 | -0.10 | -2.83 | 97453.00 | 3405.84 | 1.60 |
| 2024-08-30 | 3.50 | 3.54 | 0.07 | 2.02 | 121520.13 | 4293.31 | 1.99 |
| 2024-08-29 | 3.32 | 3.47 | 0.13 | 3.89 | 147855.00 | 5048.56 | 2.42 |
| 2024-08-28 | 3.28 | 3.34 | 0.05 | 1.52 | 108289.13 | 3607.76 | 1.77 |
| 2024-08-27 | 3.39 | 3.29 | -0.10 | -2.95 | 101336.19 | 3368.47 | 1.67 |
| 2024-08-26 | 3.25 | 3.39 | 0.14 | 4.31 | 142625.00 | 4824.12 | 2.34 |
| 2024-08-23 | 3.31 | 3.25 | -0.04 | -1.22 | 102620.00 | 3361.87 | 1.69 |
| 2024-08-22 | 3.37 | 3.29 | -0.08 | -2.37 | 95796.00 | 3197.35 | 1.57 |
| 2024-08-21 | 3.37 | 3.37 | 0.01 | 0.30 | 88809.00 | 3005.32 | 1.46 |
| 2024-08-20 | 3.43 | 3.36 | -0.10 | -2.89 | 115388.00 | 3915.20 | 1.90 |
| 2024-08-19 | 3.49 | 3.46 | -0.02 | -0.58 | 118239.81 | 4092.51 | 1.94 |
| 2024-08-16 | 3.63 | 3.48 | -0.11 | -3.06 | 135697.00 | 4795.44 | 2.23 |
| 2024-08-15 | 3.64 | 3.59 | -0.05 | -1.37 | 214300.03 | 7740.12 | 3.52 |
| 2024-08-14 | 3.76 | 3.64 | -0.12 | -3.19 | 97656.37 | 3615.04 | 1.61 |
| 2024-08-13 | 3.77 | 3.76 | -0.02 | -0.53 | 89759.73 | 3348.23 | 1.48 |
| 2024-08-12 | 3.87 | 3.78 | -0.12 | -3.08 | 79877.00 | 3042.54 | 1.31 |
| 2024-08-09 | 4.04 | 3.90 | -0.11 | -2.74 | 85205.00 | 3367.33 | 1.40 |
| 2024-08-08 | 4.01 | 4.01 | -0.02 | -0.50 | 65976.00 | 2628.85 | 1.08 |
| 2024-08-07 | 4.05 | 4.03 | 0.00 | 0.00 | 61803.00 | 2483.43 | 1.02 |
| 2024-08-06 | 3.95 | 4.03 | 0.13 | 3.33 | 80790.00 | 3222.19 | 1.33 |
| 2024-08-05 | 4.05 | 3.90 | -0.18 | -4.41 | 102464.00 | 4111.45 | 1.68 |
| 2024-08-02 | 4.10 | 4.08 | -0.07 | -1.69 | 73173.00 | 3037.43 | 1.20 |
| 2024-08-01 | 4.16 | 4.15 | -0.01 | -0.24 | 98777.58 | 4096.97 | 1.62 |
| 2024-07-31 | 3.96 | 4.16 | 0.19 | 4.79 | 106134.13 | 4340.46 | 1.74 |
| 2024-07-30 | 3.88 | 3.97 | 0.08 | 2.06 | 70884.30 | 2785.59 | 1.17 |
| 2024-07-29 | 3.86 | 3.89 | 0.05 | 1.30 | 90032.43 | 3472.46 | 1.48 |
| 2024-07-26 | 3.83 | 3.84 | 0.00 | 0.00 | 59045.00 | 2277.79 | 0.97 |
| 2024-07-25 | 3.81 | 3.84 | 0.03 | 0.79 | 92750.00 | 3525.88 | 1.52 |
| 2024-07-24 | 3.96 | 3.81 | -0.15 | -3.79 | 100942.00 | 3902.87 | 1.66 |
| 2024-07-23 | 4.12 | 3.96 | -0.14 | -3.42 | 85072.00 | 3444.42 | 1.40 |
| 2024-07-22 | 4.06 | 4.10 | 0.04 | 0.99 | 85608.00 | 3492.67 | 1.41 |
| 2024-07-19 | 4.01 | 4.06 | 0.07 | 1.75 | 100768.67 | 4051.32 | 1.66 |
| 2024-07-18 | 4.00 | 3.99 | -0.03 | -0.75 | 89335.32 | 3520.29 | 1.47 |
| 2024-07-17 | 4.06 | 4.02 | -0.06 | -1.47 | 76536.00 | 3088.73 | 1.26 |
| 2024-07-16 | 4.09 | 4.08 | -0.01 | -0.24 | 65529.41 | 2666.43 | 1.08 |
| 2024-07-15 | 4.21 | 4.09 | -0.12 | -2.85 | 92628.00 | 3811.52 | 1.52 |
| 2024-07-12 | 4.19 | 4.21 | 0.03 | 0.72 | 134003.00 | 5611.51 | 2.20 |
| 2024-07-11 | 4.00 | 4.18 | 0.25 | 6.36 | 145518.00 | 6007.47 | 2.39 |
| 2024-07-10 | 3.91 | 3.93 | -0.06 | -1.50 | 111126.24 | 4380.26 | 1.83 |
| 2024-07-09 | 4.03 | 3.99 | -0.03 | -0.75 | 143154.00 | 5689.94 | 2.35 |
| 2024-07-08 | 4.26 | 4.02 | -0.25 | -5.86 | 123260.00 | 5039.32 | 2.03 |
| 2024-07-05 | 4.12 | 4.27 | 0.12 | 2.89 | 101409.63 | 4253.58 | 1.67 |
| 2024-07-04 | 4.31 | 4.15 | -0.18 | -4.16 | 86362.00 | 3632.39 | 1.42 |
| 2024-07-03 | 4.35 | 4.33 | -0.02 | -0.46 | 109883.00 | 4807.94 | 1.81 |
| 2024-07-02 | 4.36 | 4.35 | 0.05 | 1.16 | 104638.00 | 4581.73 | 1.72 |
| 2024-07-01 | 4.30 | 4.30 | 0.01 | 0.23 | 88000.63 | 3735.48 | 1.45 |
| 2024-06-28 | 4.34 | 4.29 | -0.08 | -1.83 | 114092.00 | 5013.26 | 1.88 |
| 2024-06-27 | 4.53 | 4.37 | -0.17 | -3.74 | 118868.86 | 5275.09 | 1.95 |
| 2024-06-26 | 4.30 | 4.54 | 0.24 | 5.58 | 115449.00 | 5057.24 | 1.90 |
| 2024-06-25 | 4.39 | 4.30 | -0.02 | -0.46 | 114291.00 | 4910.27 | 1.88 |
| 2024-06-24 | 4.52 | 4.32 | -0.26 | -5.68 | 141639.00 | 6186.01 | 2.33 |
| 2024-06-21 | 4.63 | 4.58 | -0.05 | -1.08 | 113460.00 | 5208.94 | 1.87 |
| 2024-06-20 | 4.82 | 4.63 | -0.19 | -3.94 | 120854.00 | 5687.39 | 1.99 |
| 2024-06-19 | 4.95 | 4.82 | -0.10 | -2.03 | 128703.01 | 6234.86 | 2.12 |
| 2024-06-18 | 4.78 | 4.92 | 0.17 | 3.58 | 141244.00 | 6889.36 | 2.32 |
| 2024-06-17 | 4.82 | 4.75 | -0.05 | -1.04 | 134775.01 | 6403.02 | 2.22 |
| 2024-06-14 | 4.85 | 4.80 | -0.10 | -2.04 | 193536.32 | 9340.29 | 3.18 |
| 2024-06-13 | 4.88 | 4.90 | 0.03 | 0.62 | 240317.02 | 11794.11 | 3.95 |
| 2024-06-12 | 4.66 | 4.87 | 0.24 | 5.18 | 352157.02 | 16978.44 | 5.79 |
| 2024-06-11 | 4.63 | 4.63 | 0.21 | 4.75 | 423996.42 | 18991.12 | 6.97 |
| 2024-06-07 | 4.07 | 4.42 | 0.40 | 9.95 | 146420.32 | 6353.34 | 2.41 |
| 2024-06-06 | 4.24 | 4.02 | -0.27 | -6.29 | 297061.00 | 12146.51 | 4.88 |
| 2024-06-05 | 4.13 | 4.29 | -0.14 | -3.16 | 258403.76 | 11184.46 | 4.25 |
| 2024-06-04 | 4.85 | 4.43 | -0.49 | -9.96 | 181305.00 | 8356.49 | 2.98 |
| 2024-06-03 | 5.19 | 4.92 | -0.27 | -5.20 | 165042.25 | 8167.74 | 2.71 |
| 2024-05-31 | 5.02 | 5.19 | 0.12 | 2.37 | 88235.44 | 4551.03 | 1.45 |
| 2024-05-30 | 5.11 | 5.07 | 0.01 | 0.20 | 79551.00 | 4032.61 | 1.31 |
| 2024-05-29 | 5.14 | 5.06 | -0.10 | -1.94 | 119578.37 | 6146.63 | 1.97 |
| 2024-05-28 | 5.32 | 5.16 | -0.12 | -2.27 | 73467.46 | 3830.43 | 1.21 |
| 2024-05-27 | 5.28 | 5.28 | 0.00 | 0.00 | 98079.96 | 5094.06 | 1.61 |
| 2024-05-24 | 5.45 | 5.28 | -0.17 | -3.12 | 93548.00 | 5023.17 | 1.54 |
| 2024-05-23 | 5.70 | 5.45 | -0.18 | -3.20 | 80549.00 | 4426.72 | 1.32 |
| 2024-05-22 | 5.60 | 5.63 | 0.00 | 0.00 | 71264.27 | 4021.03 | 1.17 |
| 2024-05-21 | 5.71 | 5.63 | -0.09 | -1.57 | 94810.01 | 5329.39 | 1.56 |
| 2024-05-20 | 5.77 | 5.72 | -0.08 | -1.38 | 94898.00 | 5509.88 | 1.56 |
| 2024-05-17 | 5.70 | 5.80 | 0.11 | 1.93 | 91807.00 | 5263.92 | 1.51 |
| 2024-05-16 | 5.55 | 5.69 | 0.17 | 3.08 | 104171.00 | 5900.02 | 1.71 |
| 2024-05-15 | 5.55 | 5.52 | -0.02 | -0.36 | 83873.00 | 4628.74 | 1.38 |
| 2024-05-14 | 5.60 | 5.54 | -0.03 | -0.54 | 116235.01 | 6480.69 | 1.91 |
| 2024-05-13 | 5.81 | 5.57 | -0.31 | -5.27 | 117998.69 | 6639.38 | 1.94 |
| 2024-05-10 | 6.09 | 5.88 | -0.17 | -2.81 | 94154.27 | 5580.87 | 1.55 |
| 2024-05-09 | 5.91 | 6.05 | 0.12 | 2.02 | 97079.05 | 5869.00 | 1.60 |
日K线
周K线
月K线
