华宏科技(002645)股票信息
| 股票代码 | 002645 |
| 股票名称 | 华宏科技 |
| 最新价/元 | 7.76 |
| 涨跌额/元 | 0.69 |
| 涨跌幅/% | 9.76 |
| 买入/元 | 7.76 |
| 卖出/元 | 7.77 |
| 昨收/元 | 7.07 |
| 今开/元 | 7.38 |
| 最高/元 | 7.78 |
| 最低/元 | 7.09 |
| 成交量/手 | 212163.89 |
| 成交额/万 | 15856.30 |
| 股净值/元 | -27.71 |
| 市净率 | 1.26 |
| 总市值/万 | 451263.80 |
| 流通值/万 | 395039.19 |
| 换手率/% | 4.17 |
| 入市日期 | 2011-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
华宏科技(002645)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 | 7.38 | 7.76 | 0.69 | 9.76 | 212163.89 | 15856.30 | 4.17 |
| 2024-09-27 | 6.97 | 7.07 | 0.30 | 4.43 | 152367.34 | 10646.65 | 2.99 |
| 2024-09-26 | 6.53 | 6.77 | 0.24 | 3.68 | 93407.19 | 6241.13 | 1.83 |
| 2024-09-25 | 6.59 | 6.53 | 0.05 | 0.77 | 118658.00 | 7842.53 | 2.33 |
| 2024-09-24 | 6.32 | 6.48 | 0.24 | 3.85 | 111833.68 | 7149.17 | 2.20 |
| 2024-09-23 | 6.10 | 6.24 | 0.11 | 1.79 | 73686.00 | 4585.85 | 1.45 |
| 2024-09-20 | 6.20 | 6.13 | -0.07 | -1.13 | 45030.00 | 2762.80 | 0.88 |
| 2024-09-19 | 6.00 | 6.20 | 0.25 | 4.20 | 61066.40 | 3750.71 | 1.20 |
| 2024-09-18 | 6.09 | 5.95 | -0.06 | -1.00 | 47231.00 | 2805.96 | 0.93 |
| 2024-09-13 | 6.19 | 6.01 | -0.18 | -2.91 | 58981.40 | 3578.21 | 1.16 |
| 2024-09-12 | 6.21 | 6.19 | -0.05 | -0.80 | 49258.40 | 3076.05 | 0.97 |
| 2024-09-11 | 6.17 | 6.24 | 0.02 | 0.32 | 55216.40 | 3442.24 | 1.08 |
| 2024-09-10 | 6.14 | 6.22 | 0.09 | 1.47 | 49676.42 | 3050.95 | 0.98 |
| 2024-09-09 | 6.05 | 6.13 | 0.04 | 0.66 | 45772.18 | 2802.75 | 0.90 |
| 2024-09-06 | 6.28 | 6.09 | -0.20 | -3.18 | 55316.00 | 3400.58 | 1.09 |
| 2024-09-05 | 6.25 | 6.29 | 0.12 | 1.95 | 74846.00 | 4710.81 | 1.47 |
| 2024-09-04 | 6.19 | 6.17 | 0.01 | 0.16 | 54521.00 | 3370.61 | 1.07 |
| 2024-09-03 | 6.09 | 6.16 | 0.08 | 1.32 | 50027.00 | 3074.47 | 0.98 |
| 2024-09-02 | 6.17 | 6.08 | -0.04 | -0.65 | 85269.00 | 5272.92 | 1.67 |
| 2024-08-30 | 6.00 | 6.12 | 0.11 | 1.83 | 82280.66 | 5027.89 | 1.62 |
| 2024-08-29 | 5.88 | 6.01 | 0.13 | 2.21 | 78513.00 | 4680.88 | 1.54 |
| 2024-08-28 | 5.69 | 5.88 | 0.20 | 3.52 | 88998.67 | 5199.66 | 1.75 |
| 2024-08-27 | 5.82 | 5.68 | -0.16 | -2.74 | 53906.00 | 3082.71 | 1.06 |
| 2024-08-26 | 5.65 | 5.84 | 0.15 | 2.64 | 70258.00 | 4079.86 | 1.38 |
| 2024-08-23 | 5.76 | 5.69 | -0.02 | -0.35 | 74568.00 | 4281.59 | 1.46 |
| 2024-08-22 | 5.91 | 5.71 | -0.20 | -3.38 | 55356.99 | 3201.49 | 1.09 |
| 2024-08-21 | 5.83 | 5.91 | 0.13 | 2.25 | 72924.00 | 4280.70 | 1.43 |
| 2024-08-20 | 5.94 | 5.78 | -0.20 | -3.34 | 96601.00 | 5683.36 | 1.90 |
| 2024-08-19 | 6.26 | 5.98 | -0.01 | -0.17 | 146184.00 | 8877.82 | 2.87 |
| 2024-08-16 | 6.13 | 5.99 | -0.13 | -2.12 | 58101.54 | 3512.57 | 1.14 |
| 2024-08-15 | 6.04 | 6.12 | 0.05 | 0.82 | 67099.72 | 4077.86 | 1.32 |
| 2024-08-14 | 6.17 | 6.07 | -0.12 | -1.94 | 50538.18 | 3084.87 | 0.99 |
| 2024-08-13 | 6.06 | 6.19 | 0.08 | 1.31 | 59916.35 | 3662.46 | 1.18 |
| 2024-08-12 | 6.28 | 6.11 | -0.07 | -1.13 | 77558.00 | 4799.93 | 1.52 |
| 2024-08-09 | 6.27 | 6.18 | -0.09 | -1.44 | 51282.00 | 3204.57 | 1.01 |
| 2024-08-08 | 6.30 | 6.27 | -0.08 | -1.26 | 71674.00 | 4474.84 | 1.41 |
| 2024-08-07 | 6.37 | 6.35 | -0.05 | -0.78 | 54766.00 | 3479.12 | 1.08 |
| 2024-08-06 | 6.34 | 6.40 | 0.15 | 2.40 | 79817.00 | 5079.90 | 1.57 |
| 2024-08-05 | 6.53 | 6.25 | -0.21 | -3.25 | 103491.00 | 6618.42 | 2.03 |
| 2024-08-02 | 6.63 | 6.46 | -0.19 | -2.86 | 109315.38 | 7131.30 | 2.15 |
| 2024-08-01 | 6.64 | 6.65 | 0.05 | 0.76 | 168856.38 | 11174.26 | 3.32 |
| 2024-07-31 | 6.46 | 6.60 | 0.13 | 2.01 | 216316.38 | 14158.42 | 4.25 |
| 2024-07-30 | 6.48 | 6.47 | -0.11 | -1.67 | 249620.59 | 16242.43 | 4.90 |
| 2024-07-29 | 6.44 | 6.58 | 0.14 | 2.17 | 384308.47 | 25062.33 | 7.55 |
| 2024-07-26 | 6.22 | 6.44 | 0.59 | 10.09 | 84192.50 | 5400.80 | 1.65 |
| 2024-07-25 | 5.75 | 5.85 | 0.11 | 1.92 | 67709.50 | 3947.87 | 1.33 |
| 2024-07-24 | 5.90 | 5.74 | -0.16 | -2.71 | 70537.00 | 4088.38 | 1.39 |
| 2024-07-23 | 6.04 | 5.90 | -0.17 | -2.80 | 66425.00 | 4015.68 | 1.30 |
| 2024-07-22 | 6.08 | 6.07 | -0.01 | -0.16 | 57780.00 | 3499.98 | 1.14 |
| 2024-07-19 | 6.04 | 6.08 | 0.00 | 0.00 | 64198.00 | 3872.64 | 1.26 |
| 2024-07-18 | 6.10 | 6.08 | -0.01 | -0.16 | 82171.28 | 4910.21 | 1.61 |
| 2024-07-17 | 6.18 | 6.09 | -0.09 | -1.46 | 44468.00 | 2724.29 | 0.87 |
| 2024-07-16 | 6.20 | 6.18 | 0.00 | 0.00 | 44800.00 | 2764.58 | 0.88 |
| 2024-07-15 | 6.35 | 6.18 | -0.06 | -0.96 | 74023.00 | 4597.14 | 1.45 |
| 2024-07-12 | 6.35 | 6.24 | -0.11 | -1.73 | 61660.63 | 3880.41 | 1.21 |
| 2024-07-11 | 6.15 | 6.35 | 0.32 | 5.31 | 113714.00 | 7124.51 | 2.23 |
| 2024-07-10 | 6.13 | 6.03 | -0.13 | -2.11 | 64743.00 | 3951.41 | 1.27 |
| 2024-07-09 | 6.15 | 6.16 | 0.09 | 1.48 | 97618.05 | 5911.51 | 1.92 |
| 2024-07-08 | 6.32 | 6.07 | -0.29 | -4.56 | 99975.97 | 6105.74 | 1.96 |
| 2024-07-05 | 6.29 | 6.36 | 0.09 | 1.44 | 95353.97 | 5989.26 | 1.87 |
| 2024-07-04 | 6.50 | 6.27 | -0.25 | -3.83 | 117071.00 | 7435.20 | 2.30 |
| 2024-07-03 | 6.75 | 6.52 | -0.26 | -3.84 | 195759.00 | 12834.66 | 3.85 |
| 2024-07-02 | 7.08 | 6.78 | -0.22 | -3.14 | 348771.77 | 23946.20 | 6.85 |
| 2024-07-01 | 6.86 | 7.00 | 0.64 | 10.06 | 50543.38 | 3531.26 | 0.99 |
| 2024-06-28 | 6.33 | 6.36 | 0.04 | 0.63 | 70127.00 | 4504.19 | 1.38 |
| 2024-06-27 | 6.53 | 6.32 | -0.19 | -2.92 | 78296.00 | 5009.52 | 1.54 |
| 2024-06-26 | 6.28 | 6.51 | 0.21 | 3.33 | 71908.11 | 4588.17 | 1.41 |
| 2024-06-25 | 6.19 | 6.30 | 0.08 | 1.29 | 92966.97 | 5869.94 | 1.83 |
| 2024-06-24 | 6.30 | 6.22 | -0.29 | -4.46 | 97151.00 | 6094.03 | 1.91 |
| 2024-06-21 | 6.58 | 6.51 | -0.11 | -1.66 | 68435.84 | 4492.11 | 1.34 |
| 2024-06-20 | 6.88 | 6.62 | -0.40 | -5.70 | 117421.47 | 7888.11 | 2.31 |
| 2024-06-19 | 7.14 | 7.02 | -0.10 | -1.40 | 66953.00 | 4727.20 | 1.32 |
| 2024-06-18 | 7.03 | 7.12 | 0.09 | 1.28 | 81469.00 | 5767.90 | 1.60 |
| 2024-06-17 | 7.22 | 7.03 | -0.19 | -2.63 | 85857.89 | 6058.23 | 1.69 |
| 2024-06-14 | 7.29 | 7.22 | -0.02 | -0.28 | 103313.10 | 7447.08 | 2.03 |
| 2024-06-13 | 7.43 | 7.24 | -0.16 | -2.16 | 76926.73 | 5605.80 | 1.51 |
| 2024-06-12 | 7.27 | 7.40 | 0.18 | 2.49 | 88295.63 | 6503.23 | 1.73 |
| 2024-06-11 | 7.14 | 7.22 | 0.12 | 1.69 | 112791.22 | 8016.54 | 2.22 |
| 2024-06-07 | 7.28 | 7.10 | -0.04 | -0.56 | 204324.58 | 14637.20 | 4.01 |
| 2024-06-06 | 7.92 | 7.14 | -0.78 | -9.85 | 303729.04 | 22225.49 | 5.97 |
| 2024-06-05 | 8.21 | 7.92 | -0.33 | -4.00 | 81832.83 | 6552.76 | 1.61 |
| 2024-06-04 | 8.28 | 8.25 | -0.19 | -2.25 | 97503.00 | 7960.96 | 1.92 |
| 2024-06-03 | 8.51 | 8.44 | -0.19 | -2.20 | 75900.40 | 6415.62 | 1.49 |
| 2024-05-31 | 8.68 | 8.63 | -0.15 | -1.71 | 76019.33 | 6579.88 | 1.49 |
| 2024-05-30 | 8.90 | 8.78 | -0.01 | -0.11 | 118263.89 | 10584.75 | 2.32 |
| 2024-05-29 | 8.65 | 8.79 | 0.13 | 1.50 | 50191.00 | 4415.69 | 0.99 |
| 2024-05-28 | 8.83 | 8.66 | -0.17 | -1.93 | 44784.00 | 3911.50 | 0.88 |
| 2024-05-27 | 8.81 | 8.83 | 0.05 | 0.57 | 51778.00 | 4508.71 | 1.02 |
| 2024-05-24 | 8.85 | 8.78 | -0.06 | -0.68 | 45250.00 | 3990.02 | 0.89 |
| 2024-05-23 | 9.10 | 8.84 | -0.35 | -3.81 | 64867.00 | 5776.65 | 1.27 |
| 2024-05-22 | 9.18 | 9.19 | 0.01 | 0.11 | 62793.21 | 5727.28 | 1.23 |
| 2024-05-21 | 9.51 | 9.18 | -0.37 | -3.87 | 94620.61 | 8701.58 | 1.86 |
| 2024-05-20 | 9.65 | 9.55 | -0.09 | -0.93 | 80580.60 | 7739.48 | 1.58 |
| 2024-05-17 | 9.55 | 9.64 | 0.08 | 0.84 | 40845.00 | 3894.96 | 0.80 |
| 2024-05-16 | 9.68 | 9.56 | 0.01 | 0.11 | 51555.00 | 4959.76 | 1.01 |
| 2024-05-15 | 9.57 | 9.55 | -0.03 | -0.31 | 50340.00 | 4833.09 | 0.99 |
| 2024-05-14 | 9.61 | 9.58 | -0.01 | -0.10 | 67381.33 | 6502.36 | 1.32 |
| 2024-05-13 | 9.80 | 9.59 | -0.30 | -3.03 | 89515.65 | 8614.39 | 1.76 |
| 2024-05-10 | 10.28 | 9.89 | -0.39 | -3.79 | 105630.03 | 10583.21 | 2.07 |
| 2024-05-09 | 10.11 | 10.28 | 0.01 | 0.10 | 135728.99 | 14027.66 | 2.67 |
日K线
周K线
月K线
