华星创业(300025)股票信息
| 股票代码 | 300025 |
| 股票名称 | 华星创业 |
| 最新价/元 | 11.22 |
| 涨跌额/元 | 0.73 |
| 涨跌幅/% | 6.96 |
| 买入/元 | 11.22 |
| 卖出/元 | 11.23 |
| 昨收/元 | 10.49 |
| 今开/元 | 12.13 |
| 最高/元 | 12.34 |
| 最低/元 | 10.50 |
| 成交量/手 | 592030.79 |
| 成交额/万 | 66581.22 |
| 股净值/元 | -222.62 |
| 市净率 | 8.75 |
| 总市值/万 | 570865.66 |
| 流通值/万 | 484449.89 |
| 换手率/% | 13.71 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
华星创业(300025)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 12.13 | 11.22 | 0.73 | 6.96 | 592030.79 | 66581.22 | 13.71 |
| 2024-09-30 | 9.53 | 10.49 | 1.12 | 11.95 | 390839.95 | 39076.33 | 9.05 |
| 2024-09-27 | 9.20 | 9.37 | 0.40 | 4.46 | 176865.48 | 16254.35 | 4.10 |
| 2024-09-26 | 8.89 | 8.97 | 0.03 | 0.34 | 76572.00 | 6820.53 | 1.77 |
| 2024-09-25 | 8.99 | 8.94 | -0.04 | -0.45 | 114273.00 | 10446.19 | 2.65 |
| 2024-09-24 | 8.37 | 8.98 | 0.62 | 7.42 | 115790.00 | 10185.58 | 2.68 |
| 2024-09-23 | 8.25 | 8.36 | 0.07 | 0.84 | 37142.00 | 3103.12 | 0.86 |
| 2024-09-20 | 8.23 | 8.29 | 0.10 | 1.22 | 58628.19 | 4905.91 | 1.36 |
| 2024-09-19 | 7.90 | 8.19 | 0.38 | 4.87 | 52356.49 | 4241.38 | 1.21 |
| 2024-09-18 | 7.92 | 7.81 | -0.11 | -1.39 | 33592.00 | 2622.64 | 0.78 |
| 2024-09-13 | 7.97 | 7.92 | -0.04 | -0.50 | 29130.00 | 2322.21 | 0.67 |
| 2024-09-12 | 7.88 | 7.96 | 0.06 | 0.76 | 23439.00 | 1865.52 | 0.54 |
| 2024-09-11 | 7.98 | 7.90 | -0.15 | -1.86 | 22484.00 | 1777.78 | 0.52 |
| 2024-09-10 | 7.94 | 8.05 | 0.14 | 1.77 | 53133.19 | 4204.44 | 1.23 |
| 2024-09-09 | 7.96 | 7.91 | -0.08 | -1.00 | 48457.19 | 3798.30 | 1.12 |
| 2024-09-06 | 8.21 | 7.99 | -0.20 | -2.44 | 49409.03 | 3965.66 | 1.14 |
| 2024-09-05 | 8.21 | 8.19 | -0.02 | -0.24 | 66488.00 | 5399.64 | 1.54 |
| 2024-09-04 | 8.35 | 8.21 | -0.22 | -2.61 | 48097.00 | 3958.06 | 1.11 |
| 2024-09-03 | 8.45 | 8.43 | -0.01 | -0.12 | 29939.00 | 2529.05 | 0.69 |
| 2024-09-02 | 8.80 | 8.44 | -0.40 | -4.53 | 59445.43 | 5105.30 | 1.38 |
| 2024-08-30 | 8.56 | 8.84 | 0.26 | 3.03 | 63676.00 | 5632.22 | 1.47 |
| 2024-08-29 | 8.27 | 8.58 | 0.25 | 3.00 | 43316.00 | 3658.05 | 1.00 |
| 2024-08-28 | 8.31 | 8.33 | -0.05 | -0.60 | 24807.00 | 2074.24 | 0.57 |
| 2024-08-27 | 8.47 | 8.38 | -0.23 | -2.67 | 51927.00 | 4372.41 | 1.20 |
| 2024-08-26 | 8.72 | 8.61 | -0.07 | -0.81 | 47315.32 | 4137.41 | 1.10 |
| 2024-08-23 | 8.66 | 8.68 | 0.06 | 0.70 | 35998.00 | 3097.93 | 0.83 |
| 2024-08-22 | 8.63 | 8.62 | 0.00 | 0.00 | 35533.01 | 3073.89 | 0.82 |
| 2024-08-21 | 8.89 | 8.62 | -0.24 | -2.71 | 57805.03 | 5012.38 | 1.34 |
| 2024-08-20 | 8.95 | 8.86 | -0.06 | -0.67 | 52673.03 | 4667.52 | 1.22 |
| 2024-08-19 | 9.11 | 8.92 | -0.17 | -1.87 | 49682.03 | 4455.30 | 1.15 |
| 2024-08-16 | 8.65 | 9.09 | 0.44 | 5.09 | 106185.00 | 9577.45 | 2.46 |
| 2024-08-15 | 8.33 | 8.65 | 0.25 | 2.98 | 35544.01 | 3038.35 | 0.82 |
| 2024-08-14 | 8.47 | 8.40 | -0.02 | -0.24 | 28442.00 | 2399.22 | 0.66 |
| 2024-08-13 | 8.42 | 8.42 | 0.04 | 0.48 | 36870.13 | 3067.37 | 0.85 |
| 2024-08-12 | 8.61 | 8.38 | -0.29 | -3.35 | 45909.00 | 3884.26 | 1.06 |
| 2024-08-09 | 8.80 | 8.67 | -0.10 | -1.14 | 21858.00 | 1909.75 | 0.51 |
| 2024-08-08 | 8.79 | 8.77 | -0.06 | -0.68 | 27738.01 | 2430.66 | 0.64 |
| 2024-08-07 | 8.84 | 8.83 | -0.09 | -1.01 | 34521.01 | 3081.96 | 0.80 |
| 2024-08-06 | 8.65 | 8.92 | 0.35 | 4.08 | 54450.01 | 4776.48 | 1.26 |
| 2024-08-05 | 8.90 | 8.57 | -0.43 | -4.78 | 68532.00 | 5985.98 | 1.59 |
| 2024-08-02 | 9.09 | 9.00 | -0.12 | -1.32 | 40272.00 | 3660.46 | 0.93 |
| 2024-08-01 | 9.30 | 9.12 | -0.14 | -1.51 | 44852.33 | 4124.57 | 1.04 |
| 2024-07-31 | 8.92 | 9.26 | 0.28 | 3.12 | 41966.43 | 3851.88 | 0.97 |
| 2024-07-30 | 8.79 | 8.98 | 0.19 | 2.16 | 27017.22 | 2408.60 | 0.63 |
| 2024-07-29 | 8.93 | 8.79 | -0.06 | -0.68 | 34335.79 | 3020.32 | 0.80 |
| 2024-07-26 | 8.63 | 8.85 | 0.22 | 2.55 | 48085.00 | 4278.34 | 1.11 |
| 2024-07-25 | 8.73 | 8.63 | -0.19 | -2.15 | 57545.00 | 4941.46 | 1.33 |
| 2024-07-24 | 9.03 | 8.82 | -0.24 | -2.65 | 57925.00 | 5136.49 | 1.34 |
| 2024-07-23 | 9.17 | 9.06 | -0.11 | -1.20 | 39356.00 | 3619.97 | 0.91 |
| 2024-07-22 | 9.47 | 9.17 | -0.24 | -2.55 | 78565.48 | 7210.17 | 1.82 |
| 2024-07-19 | 9.48 | 9.41 | -0.02 | -0.21 | 28547.00 | 2694.05 | 0.66 |
| 2024-07-18 | 9.40 | 9.43 | 0.00 | 0.00 | 45835.00 | 4245.04 | 1.06 |
| 2024-07-17 | 9.55 | 9.43 | -0.12 | -1.26 | 35591.00 | 3364.99 | 0.82 |
| 2024-07-16 | 9.45 | 9.55 | 0.09 | 0.95 | 56945.10 | 5388.79 | 1.32 |
| 2024-07-15 | 10.00 | 9.46 | -0.61 | -6.06 | 101731.00 | 9718.97 | 2.36 |
| 2024-07-12 | 10.29 | 10.07 | -0.28 | -2.71 | 75740.15 | 7686.50 | 1.75 |
| 2024-07-11 | 9.51 | 10.35 | 0.99 | 10.58 | 157211.13 | 15782.34 | 3.64 |
| 2024-07-10 | 9.87 | 9.36 | -0.56 | -5.65 | 96086.00 | 9173.79 | 2.23 |
| 2024-07-09 | 9.97 | 9.92 | -0.03 | -0.30 | 84743.00 | 8275.43 | 1.96 |
| 2024-07-08 | 9.99 | 9.95 | -0.14 | -1.39 | 48285.00 | 4828.30 | 1.12 |
| 2024-07-05 | 9.86 | 10.09 | 0.19 | 1.92 | 73177.43 | 7294.80 | 1.69 |
| 2024-07-04 | 10.35 | 9.90 | -0.37 | -3.60 | 109919.00 | 11177.87 | 2.55 |
| 2024-07-03 | 11.25 | 10.27 | -0.98 | -8.71 | 192977.00 | 20472.95 | 4.47 |
| 2024-07-02 | 10.85 | 11.25 | 0.42 | 3.88 | 154411.06 | 17140.74 | 3.58 |
| 2024-07-01 | 10.58 | 10.83 | 0.31 | 2.95 | 71816.00 | 7718.07 | 1.66 |
| 2024-06-28 | 10.57 | 10.52 | 0.04 | 0.38 | 80816.00 | 8596.91 | 1.87 |
| 2024-06-27 | 10.71 | 10.48 | -0.19 | -1.78 | 110186.51 | 11719.70 | 2.55 |
| 2024-06-26 | 10.12 | 10.67 | 0.54 | 5.33 | 101813.00 | 10637.79 | 2.36 |
| 2024-06-25 | 10.28 | 10.13 | -0.09 | -0.88 | 71864.00 | 7315.27 | 1.66 |
| 2024-06-24 | 10.44 | 10.22 | -0.11 | -1.07 | 92378.00 | 9573.78 | 2.14 |
| 2024-06-21 | 10.50 | 10.33 | -0.21 | -1.99 | 72791.00 | 7553.11 | 1.69 |
| 2024-06-20 | 10.61 | 10.54 | -0.07 | -0.66 | 94991.26 | 10179.58 | 2.20 |
| 2024-06-19 | 10.94 | 10.61 | -0.34 | -3.11 | 116368.87 | 12429.35 | 2.70 |
| 2024-06-18 | 10.84 | 10.95 | 0.10 | 0.92 | 122294.69 | 13327.94 | 2.83 |
| 2024-06-17 | 9.91 | 10.85 | 1.00 | 10.15 | 287965.21 | 30611.82 | 6.67 |
| 2024-06-14 | 9.83 | 9.85 | -0.05 | -0.51 | 94427.00 | 9348.07 | 2.19 |
| 2024-06-13 | 10.06 | 9.90 | -0.15 | -1.49 | 123212.03 | 12162.93 | 2.85 |
| 2024-06-12 | 9.85 | 10.05 | 0.20 | 2.03 | 212461.41 | 21517.71 | 4.92 |
| 2024-06-11 | 9.41 | 9.85 | 0.41 | 4.34 | 113247.46 | 10965.30 | 2.62 |
| 2024-06-07 | 8.95 | 9.44 | 0.62 | 7.03 | 124565.17 | 11646.18 | 2.88 |
| 2024-06-06 | 9.20 | 8.82 | -0.37 | -4.03 | 80202.19 | 7198.07 | 1.86 |
| 2024-06-05 | 9.24 | 9.19 | -0.07 | -0.76 | 42993.09 | 3984.25 | 1.00 |
| 2024-06-04 | 9.27 | 9.26 | -0.08 | -0.86 | 51303.00 | 4729.46 | 1.19 |
| 2024-06-03 | 9.63 | 9.34 | -0.29 | -3.01 | 86113.00 | 8079.88 | 1.99 |
| 2024-05-31 | 9.63 | 9.63 | 0.01 | 0.10 | 51144.00 | 4940.25 | 1.18 |
| 2024-05-30 | 9.80 | 9.62 | -0.26 | -2.63 | 62213.00 | 6030.30 | 1.44 |
| 2024-05-29 | 9.90 | 9.88 | -0.02 | -0.20 | 62962.60 | 6245.89 | 1.46 |
| 2024-05-28 | 9.90 | 9.90 | -0.01 | -0.10 | 135421.00 | 13459.13 | 3.14 |
| 2024-05-27 | 9.08 | 9.91 | 0.87 | 9.62 | 148358.51 | 14188.35 | 3.44 |
| 2024-05-24 | 9.13 | 9.04 | -0.17 | -1.85 | 46370.58 | 4221.02 | 1.07 |
| 2024-05-23 | 9.34 | 9.21 | -0.09 | -0.97 | 50046.00 | 4602.09 | 1.16 |
| 2024-05-22 | 9.13 | 9.30 | 0.13 | 1.42 | 43052.00 | 3980.59 | 1.00 |
| 2024-05-21 | 9.41 | 9.17 | -0.23 | -2.45 | 52337.00 | 4786.46 | 1.21 |
| 2024-05-20 | 9.36 | 9.40 | 0.07 | 0.75 | 62065.00 | 5848.07 | 1.44 |
| 2024-05-17 | 9.17 | 9.33 | 0.17 | 1.86 | 51061.00 | 4710.94 | 1.18 |
| 2024-05-16 | 9.29 | 9.16 | -0.09 | -0.97 | 52329.29 | 4831.52 | 1.21 |
| 2024-05-15 | 9.16 | 9.25 | -0.05 | -0.54 | 56749.29 | 5295.17 | 1.31 |
| 2024-05-14 | 9.70 | 9.30 | -0.34 | -3.53 | 142331.29 | 13394.91 | 3.30 |
| 2024-05-13 | 10.15 | 9.64 | -0.37 | -3.70 | 86683.51 | 8430.51 | 2.01 |
| 2024-05-10 | 10.27 | 10.01 | -0.27 | -2.63 | 82052.48 | 8228.57 | 1.90 |
日K线
周K线
月K线
