汉威科技(300007)股票信息
| 股票代码 | 300007 |
| 股票名称 | 汉威科技 |
| 最新价/元 | 16.24 |
| 涨跌额/元 | 2.04 |
| 涨跌幅/% | 14.37 |
| 买入/元 | 16.24 |
| 卖出/元 | 16.25 |
| 昨收/元 | 14.20 |
| 今开/元 | 14.70 |
| 最高/元 | 16.45 |
| 最低/元 | 14.41 |
| 成交量/手 | 369910.00 |
| 成交额/万 | 56924.41 |
| 股净值/元 | 40.60 |
| 市净率 | 1.87 |
| 总市值/万 | 531771.69 |
| 流通值/万 | 459550.63 |
| 换手率/% | 13.07 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
汉威科技(300007)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 | 14.70 | 16.24 | 2.04 | 14.37 | 369910.00 | 56924.41 | 13.07 |
| 2024-09-27 | 13.55 | 14.20 | 0.68 | 5.03 | 212271.03 | 29635.12 | 7.50 |
| 2024-09-26 | 12.96 | 13.52 | 0.52 | 4.00 | 150298.41 | 20027.40 | 5.31 |
| 2024-09-25 | 12.88 | 13.00 | 0.18 | 1.40 | 124385.38 | 16249.49 | 4.40 |
| 2024-09-24 | 12.45 | 12.82 | 0.17 | 1.34 | 136712.77 | 17101.54 | 4.83 |
| 2024-09-23 | 12.53 | 12.65 | -0.05 | -0.39 | 66895.57 | 8448.82 | 2.36 |
| 2024-09-20 | 12.35 | 12.70 | 0.37 | 3.00 | 118664.62 | 15129.68 | 4.19 |
| 2024-09-19 | 12.23 | 12.33 | 0.29 | 2.41 | 44605.00 | 5478.92 | 1.58 |
| 2024-09-18 | 12.09 | 12.04 | -0.09 | -0.74 | 36383.00 | 4372.93 | 1.29 |
| 2024-09-13 | 12.39 | 12.13 | -0.26 | -2.10 | 43889.52 | 5380.48 | 1.55 |
| 2024-09-12 | 12.78 | 12.39 | -0.04 | -0.32 | 55387.00 | 6968.97 | 1.96 |
| 2024-09-11 | 12.53 | 12.43 | -0.17 | -1.35 | 27172.00 | 3386.14 | 0.96 |
| 2024-09-10 | 12.48 | 12.60 | 0.13 | 1.04 | 38086.93 | 4734.81 | 1.35 |
| 2024-09-09 | 12.57 | 12.47 | -0.14 | -1.11 | 38049.93 | 4763.88 | 1.34 |
| 2024-09-06 | 12.93 | 12.61 | -0.32 | -2.48 | 44616.00 | 5697.56 | 1.58 |
| 2024-09-05 | 12.81 | 12.93 | 0.04 | 0.31 | 36898.00 | 4773.63 | 1.30 |
| 2024-09-04 | 12.91 | 12.89 | -0.17 | -1.30 | 46680.00 | 6030.95 | 1.65 |
| 2024-09-03 | 12.79 | 13.06 | 0.21 | 1.63 | 59571.00 | 7762.21 | 2.11 |
| 2024-09-02 | 13.15 | 12.85 | -0.42 | -3.17 | 75476.93 | 9830.72 | 2.67 |
| 2024-08-30 | 13.10 | 13.27 | 0.13 | 0.99 | 142597.93 | 18968.30 | 5.04 |
| 2024-08-29 | 12.57 | 13.14 | 0.75 | 6.05 | 163564.43 | 21341.98 | 5.78 |
| 2024-08-28 | 12.02 | 12.39 | 0.32 | 2.65 | 74431.92 | 9203.77 | 2.63 |
| 2024-08-27 | 12.59 | 12.07 | -0.59 | -4.66 | 69139.71 | 8477.18 | 2.44 |
| 2024-08-26 | 12.69 | 12.66 | 0.00 | 0.00 | 38092.00 | 4837.15 | 1.35 |
| 2024-08-23 | 12.56 | 12.66 | 0.00 | 0.00 | 57148.02 | 7158.78 | 2.02 |
| 2024-08-22 | 13.21 | 12.66 | -0.54 | -4.09 | 74029.00 | 9558.48 | 2.62 |
| 2024-08-21 | 13.17 | 13.20 | -0.05 | -0.38 | 53000.00 | 6994.53 | 1.87 |
| 2024-08-20 | 13.23 | 13.25 | -0.02 | -0.15 | 49929.59 | 6567.74 | 1.76 |
| 2024-08-19 | 13.43 | 13.27 | -0.16 | -1.19 | 57981.80 | 7744.24 | 2.05 |
| 2024-08-16 | 13.10 | 13.43 | 0.28 | 2.13 | 92736.02 | 12418.03 | 3.28 |
| 2024-08-15 | 12.86 | 13.15 | 0.25 | 1.94 | 53707.10 | 7046.28 | 1.90 |
| 2024-08-14 | 12.90 | 12.90 | -0.05 | -0.39 | 23074.00 | 2989.83 | 0.82 |
| 2024-08-13 | 12.79 | 12.95 | 0.12 | 0.94 | 31874.10 | 4116.74 | 1.13 |
| 2024-08-12 | 12.91 | 12.83 | -0.17 | -1.31 | 29686.00 | 3827.22 | 1.05 |
| 2024-08-09 | 13.16 | 13.00 | 0.03 | 0.23 | 32171.92 | 4193.64 | 1.14 |
| 2024-08-08 | 13.09 | 12.97 | -0.19 | -1.44 | 42133.00 | 5461.93 | 1.49 |
| 2024-08-07 | 13.12 | 13.16 | -0.03 | -0.23 | 34453.00 | 4550.24 | 1.22 |
| 2024-08-06 | 13.18 | 13.19 | 0.24 | 1.85 | 41268.00 | 5416.37 | 1.46 |
| 2024-08-05 | 13.18 | 12.95 | -0.43 | -3.21 | 76207.00 | 10037.13 | 2.69 |
| 2024-08-02 | 13.65 | 13.38 | -0.41 | -2.97 | 64461.00 | 8737.71 | 2.28 |
| 2024-08-01 | 13.85 | 13.79 | -0.13 | -0.93 | 81904.96 | 11325.61 | 2.89 |
| 2024-07-31 | 13.33 | 13.92 | 0.57 | 4.27 | 112498.27 | 15485.79 | 3.98 |
| 2024-07-30 | 13.20 | 13.35 | 0.10 | 0.76 | 40423.65 | 5372.20 | 1.43 |
| 2024-07-29 | 13.37 | 13.25 | 0.01 | 0.08 | 27969.65 | 3706.43 | 0.99 |
| 2024-07-26 | 12.98 | 13.24 | 0.28 | 2.16 | 38071.00 | 5017.21 | 1.35 |
| 2024-07-25 | 12.87 | 12.96 | 0.03 | 0.23 | 28432.00 | 3690.51 | 1.00 |
| 2024-07-24 | 13.01 | 12.93 | -0.25 | -1.90 | 53918.97 | 7027.82 | 1.91 |
| 2024-07-23 | 13.59 | 13.18 | -0.26 | -1.94 | 66547.74 | 8974.68 | 2.35 |
| 2024-07-22 | 13.31 | 13.44 | 0.12 | 0.90 | 40393.00 | 5427.23 | 1.43 |
| 2024-07-19 | 13.25 | 13.32 | 0.07 | 0.53 | 41878.89 | 5601.19 | 1.48 |
| 2024-07-18 | 13.29 | 13.25 | -0.09 | -0.68 | 51386.96 | 6752.93 | 1.82 |
| 2024-07-17 | 13.42 | 13.34 | -0.15 | -1.11 | 39007.16 | 5226.33 | 1.38 |
| 2024-07-16 | 13.16 | 13.49 | 0.34 | 2.59 | 59704.65 | 7960.86 | 2.11 |
| 2024-07-15 | 13.39 | 13.15 | -0.27 | -2.01 | 35100.55 | 4643.90 | 1.24 |
| 2024-07-12 | 13.50 | 13.42 | -0.05 | -0.37 | 38861.89 | 5220.29 | 1.37 |
| 2024-07-11 | 13.30 | 13.47 | 0.42 | 3.22 | 62749.24 | 8404.87 | 2.22 |
| 2024-07-10 | 13.09 | 13.05 | -0.04 | -0.31 | 44341.00 | 5829.81 | 1.57 |
| 2024-07-09 | 12.84 | 13.09 | 0.30 | 2.35 | 61846.89 | 7971.36 | 2.19 |
| 2024-07-08 | 13.19 | 12.79 | -0.51 | -3.84 | 55308.65 | 7172.89 | 1.95 |
| 2024-07-05 | 13.18 | 13.30 | -0.01 | -0.08 | 51402.00 | 6770.22 | 1.82 |
| 2024-07-04 | 13.54 | 13.31 | -0.11 | -0.82 | 62200.10 | 8392.42 | 2.20 |
| 2024-07-03 | 13.58 | 13.42 | -0.31 | -2.26 | 62547.00 | 8414.68 | 2.21 |
| 2024-07-02 | 13.88 | 13.73 | 0.08 | 0.59 | 86117.65 | 11889.77 | 3.04 |
| 2024-07-01 | 13.66 | 13.65 | -0.07 | -0.51 | 70783.00 | 9581.95 | 2.50 |
| 2024-06-28 | 13.41 | 13.72 | 0.21 | 1.55 | 81737.36 | 11281.15 | 2.89 |
| 2024-06-27 | 13.83 | 13.51 | -0.41 | -2.95 | 67429.16 | 9242.04 | 2.38 |
| 2024-06-26 | 13.50 | 13.92 | 0.42 | 3.11 | 73311.92 | 10015.94 | 2.59 |
| 2024-06-25 | 13.41 | 13.50 | 0.02 | 0.15 | 68005.88 | 9227.24 | 2.40 |
| 2024-06-24 | 14.08 | 13.48 | -0.75 | -5.27 | 115547.03 | 15869.50 | 4.08 |
| 2024-06-21 | 14.04 | 14.23 | 0.14 | 0.99 | 102075.53 | 14405.20 | 3.61 |
| 2024-06-20 | 14.53 | 14.09 | -0.41 | -2.83 | 125754.86 | 18041.21 | 4.44 |
| 2024-06-19 | 14.78 | 14.50 | -0.29 | -1.96 | 138265.00 | 20236.94 | 4.89 |
| 2024-06-18 | 14.01 | 14.79 | 0.82 | 5.87 | 233918.00 | 34143.30 | 8.27 |
| 2024-06-17 | 13.89 | 13.97 | 0.03 | 0.22 | 66021.00 | 9194.69 | 2.33 |
| 2024-06-14 | 14.22 | 13.94 | -0.30 | -2.11 | 103262.02 | 14382.86 | 3.65 |
| 2024-06-13 | 14.21 | 14.24 | 0.02 | 0.14 | 105722.55 | 15054.47 | 3.74 |
| 2024-06-12 | 13.91 | 14.22 | 0.12 | 0.85 | 112120.21 | 15937.57 | 3.96 |
| 2024-06-11 | 13.63 | 14.10 | 0.37 | 2.70 | 104983.00 | 14352.00 | 3.71 |
| 2024-06-07 | 13.58 | 13.73 | 0.23 | 1.70 | 87289.08 | 11968.59 | 3.08 |
| 2024-06-06 | 14.18 | 13.50 | -0.85 | -5.92 | 162851.82 | 22455.43 | 5.76 |
| 2024-06-05 | 13.80 | 14.35 | 0.46 | 3.31 | 180406.24 | 25824.36 | 6.38 |
| 2024-06-04 | 14.16 | 13.89 | -0.45 | -3.14 | 103477.93 | 14387.38 | 3.66 |
| 2024-06-03 | 14.09 | 14.34 | 0.24 | 1.70 | 135743.24 | 19488.12 | 4.80 |
| 2024-05-31 | 13.81 | 14.10 | 0.34 | 2.47 | 77382.00 | 10867.82 | 2.73 |
| 2024-05-30 | 13.64 | 13.76 | 0.06 | 0.44 | 46693.01 | 6414.37 | 1.65 |
| 2024-05-29 | 13.69 | 13.70 | 0.08 | 0.59 | 40354.00 | 5531.51 | 1.43 |
| 2024-05-28 | 13.74 | 13.72 | -0.01 | -0.07 | 56407.17 | 7796.79 | 1.99 |
| 2024-05-27 | 13.59 | 13.73 | 0.19 | 1.40 | 47407.03 | 6406.25 | 1.68 |
| 2024-05-24 | 13.79 | 13.54 | -0.27 | -1.96 | 59486.86 | 8150.38 | 2.10 |
| 2024-05-23 | 14.22 | 13.81 | -0.42 | -2.95 | 68160.74 | 9489.54 | 2.41 |
| 2024-05-22 | 14.12 | 14.23 | 0.12 | 0.85 | 53185.99 | 7526.72 | 1.88 |
| 2024-05-21 | 14.31 | 14.11 | -0.25 | -1.74 | 50881.00 | 7179.79 | 1.80 |
| 2024-05-20 | 14.57 | 14.36 | -0.09 | -0.62 | 66397.44 | 9584.22 | 2.35 |
| 2024-05-17 | 14.23 | 14.45 | 0.20 | 1.40 | 46684.07 | 6697.86 | 1.65 |
| 2024-05-16 | 14.28 | 14.25 | 0.03 | 0.21 | 45521.79 | 6531.95 | 1.61 |
| 2024-05-15 | 14.52 | 14.22 | -0.17 | -1.18 | 42439.86 | 6082.60 | 1.50 |
| 2024-05-14 | 14.39 | 14.39 | 0.12 | 0.84 | 51430.05 | 7448.81 | 1.82 |
| 2024-05-13 | 14.48 | 14.27 | -0.38 | -2.59 | 57186.12 | 8207.65 | 2.02 |
| 2024-05-10 | 15.00 | 14.65 | -0.36 | -2.40 | 57937.00 | 8543.93 | 2.05 |
| 2024-05-09 | 14.86 | 15.01 | 0.19 | 1.28 | 67025.00 | 10027.83 | 2.37 |
日K线
周K线
月K线
