华谊兄弟(300027)股票信息
| 股票代码 | 300027 |
| 股票名称 | 华谊兄弟 |
| 最新价/元 | 3.44 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 19.86 |
| 买入/元 | 3.43 |
| 卖出/元 | 3.44 |
| 昨收/元 | 2.87 |
| 今开/元 | 3.44 |
| 最高/元 | 3.44 |
| 最低/元 | 3.02 |
| 成交量/手 | 4902687.58 |
| 成交额/万 | 160466.02 |
| 股净值/元 | -18.11 |
| 市净率 | 13.52 |
| 总市值/万 | 954430.04 |
| 流通值/万 | 854798.32 |
| 换手率/% | 19.73 |
| 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 |
华谊兄弟(300027)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 | 3.44 | 3.44 | 0.57 | 19.86 | 4902687.58 | 160466.02 | 19.73 |
| 2024-09-30 | 2.59 | 2.87 | 0.48 | 20.08 | 3852925.72 | 103509.02 | 15.51 |
| 2024-09-27 | 2.23 | 2.39 | 0.20 | 9.13 | 2604404.29 | 60669.22 | 10.48 |
| 2024-09-26 | 2.12 | 2.19 | 0.08 | 3.79 | 1904659.72 | 40930.58 | 7.67 |
| 2024-09-25 | 2.05 | 2.11 | 0.07 | 3.43 | 2035002.95 | 43285.54 | 8.19 |
| 2024-09-24 | 1.98 | 2.04 | 0.07 | 3.55 | 1266976.75 | 25339.96 | 5.10 |
| 2024-09-23 | 1.95 | 1.97 | 0.02 | 1.03 | 733338.34 | 14360.55 | 2.95 |
| 2024-09-20 | 1.99 | 1.95 | -0.04 | -2.01 | 773144.98 | 15156.88 | 3.11 |
| 2024-09-19 | 1.94 | 1.99 | 0.05 | 2.58 | 994182.97 | 19678.69 | 4.00 |
| 2024-09-18 | 1.97 | 1.94 | -0.03 | -1.52 | 811779.97 | 15690.95 | 3.27 |
| 2024-09-13 | 2.01 | 1.97 | -0.03 | -1.50 | 865975.38 | 17248.57 | 3.48 |
| 2024-09-12 | 2.03 | 2.00 | -0.03 | -1.48 | 880877.98 | 17810.96 | 3.54 |
| 2024-09-11 | 2.05 | 2.03 | -0.02 | -0.98 | 747558.99 | 15155.55 | 3.01 |
| 2024-09-10 | 2.07 | 2.05 | -0.01 | -0.49 | 1053307.00 | 21423.84 | 4.24 |
| 2024-09-09 | 2.07 | 2.06 | 0.01 | 0.49 | 1173452.98 | 24387.34 | 4.72 |
| 2024-09-06 | 2.07 | 2.05 | -0.05 | -2.38 | 1139022.14 | 23516.14 | 4.58 |
| 2024-09-05 | 2.07 | 2.10 | 0.05 | 2.44 | 1677991.00 | 35083.16 | 6.75 |
| 2024-09-04 | 2.12 | 2.05 | -0.08 | -3.76 | 1705691.30 | 35392.68 | 6.86 |
| 2024-09-03 | 2.15 | 2.13 | 0.01 | 0.47 | 2211099.43 | 47929.94 | 8.90 |
| 2024-09-02 | 2.20 | 2.12 | -0.10 | -4.51 | 2407095.05 | 51947.06 | 9.69 |
| 2024-08-30 | 2.01 | 2.22 | 0.29 | 15.03 | 4777539.77 | 105427.64 | 19.23 |
| 2024-08-29 | 1.93 | 1.93 | -0.03 | -1.53 | 1950068.74 | 37518.56 | 7.85 |
| 2024-08-28 | 2.01 | 1.96 | -0.08 | -3.92 | 2388761.96 | 47165.46 | 9.61 |
| 2024-08-27 | 2.10 | 2.04 | -0.08 | -3.77 | 2872715.99 | 60628.40 | 11.56 |
| 2024-08-26 | 2.30 | 2.12 | -0.28 | -11.67 | 3700769.09 | 81572.52 | 14.89 |
| 2024-08-23 | 2.29 | 2.40 | 0.10 | 4.35 | 4860303.34 | 109959.19 | 19.56 |
| 2024-08-22 | 2.47 | 2.30 | -0.35 | -13.21 | 5320475.97 | 127224.45 | 21.41 |
| 2024-08-21 | 2.72 | 2.65 | -0.29 | -9.86 | 6373771.41 | 174731.58 | 25.65 |
| 2024-08-20 | 2.48 | 2.94 | 0.47 | 19.03 | 7611961.61 | 206987.09 | 30.63 |
| 2024-08-19 | 2.18 | 2.47 | 0.41 | 19.90 | 4213673.42 | 101023.23 | 16.96 |
| 2024-08-16 | 2.12 | 2.06 | -0.17 | -7.62 | 2449763.49 | 51082.32 | 9.86 |
| 2024-08-15 | 1.90 | 2.23 | 0.27 | 13.78 | 3045395.06 | 64516.17 | 12.26 |
| 2024-08-14 | 1.72 | 1.96 | 0.24 | 13.95 | 2344269.67 | 45371.43 | 9.43 |
| 2024-08-13 | 1.73 | 1.72 | 0.00 | 0.00 | 337775.21 | 5785.40 | 1.36 |
| 2024-08-12 | 1.70 | 1.72 | -0.02 | -1.15 | 527758.90 | 9091.53 | 2.12 |
| 2024-08-09 | 1.75 | 1.74 | -0.03 | -1.70 | 540313.02 | 9431.83 | 2.17 |
| 2024-08-08 | 1.70 | 1.77 | 0.06 | 3.51 | 844215.26 | 14876.49 | 3.40 |
| 2024-08-07 | 1.72 | 1.71 | -0.01 | -0.58 | 334985.07 | 5691.32 | 1.35 |
| 2024-08-06 | 1.67 | 1.72 | 0.06 | 3.61 | 512613.10 | 8735.42 | 2.06 |
| 2024-08-05 | 1.66 | 1.66 | 0.00 | 0.00 | 531643.99 | 9020.04 | 2.14 |
| 2024-08-02 | 1.66 | 1.66 | -0.01 | -0.60 | 286187.32 | 4802.63 | 1.15 |
| 2024-08-01 | 1.67 | 1.67 | -0.01 | -0.60 | 281363.92 | 4698.51 | 1.13 |
| 2024-07-31 | 1.63 | 1.68 | 0.06 | 3.70 | 405158.94 | 6744.62 | 1.63 |
| 2024-07-30 | 1.58 | 1.62 | 0.03 | 1.89 | 270011.97 | 4334.00 | 1.09 |
| 2024-07-29 | 1.58 | 1.59 | 0.00 | 0.00 | 194252.43 | 3079.61 | 0.78 |
| 2024-07-26 | 1.56 | 1.59 | 0.03 | 1.92 | 209880.96 | 3307.51 | 0.84 |
| 2024-07-25 | 1.56 | 1.56 | -0.01 | -0.64 | 340285.95 | 5278.78 | 1.37 |
| 2024-07-24 | 1.62 | 1.57 | -0.04 | -2.48 | 385770.83 | 6215.88 | 1.55 |
| 2024-07-23 | 1.61 | 1.61 | -0.01 | -0.62 | 288190.73 | 4693.52 | 1.16 |
| 2024-07-22 | 1.60 | 1.62 | 0.01 | 0.62 | 221573.64 | 3554.08 | 0.89 |
| 2024-07-19 | 1.61 | 1.61 | 0.00 | 0.00 | 162218.93 | 2607.13 | 0.65 |
| 2024-07-18 | 1.60 | 1.61 | 0.00 | 0.00 | 204733.50 | 3269.31 | 0.82 |
| 2024-07-17 | 1.61 | 1.61 | 0.00 | 0.00 | 210225.73 | 3384.97 | 0.85 |
| 2024-07-16 | 1.60 | 1.61 | -0.01 | -0.62 | 183212.84 | 2946.77 | 0.74 |
| 2024-07-15 | 1.60 | 1.62 | 0.01 | 0.62 | 221495.69 | 3588.87 | 0.89 |
| 2024-07-12 | 1.62 | 1.61 | -0.02 | -1.23 | 224969.97 | 3650.12 | 0.91 |
| 2024-07-11 | 1.59 | 1.63 | 0.07 | 4.49 | 287823.07 | 4647.09 | 1.16 |
| 2024-07-10 | 1.59 | 1.56 | -0.04 | -2.50 | 254912.86 | 4018.80 | 1.03 |
| 2024-07-09 | 1.61 | 1.60 | -0.01 | -0.62 | 350958.70 | 5599.02 | 1.41 |
| 2024-07-08 | 1.66 | 1.61 | -0.08 | -4.73 | 375867.96 | 6137.88 | 1.51 |
| 2024-07-05 | 1.65 | 1.69 | 0.06 | 3.68 | 437654.82 | 7358.54 | 1.76 |
| 2024-07-04 | 1.69 | 1.63 | -0.07 | -4.12 | 315298.90 | 5228.69 | 1.27 |
| 2024-07-03 | 1.68 | 1.70 | 0.02 | 1.19 | 327939.16 | 5583.22 | 1.32 |
| 2024-07-02 | 1.64 | 1.68 | 0.03 | 1.82 | 328759.19 | 5518.15 | 1.32 |
| 2024-07-01 | 1.65 | 1.65 | -0.01 | -0.60 | 279652.87 | 4565.87 | 1.13 |
| 2024-06-28 | 1.66 | 1.66 | 0.01 | 0.61 | 218716.98 | 3655.33 | 0.88 |
| 2024-06-27 | 1.69 | 1.65 | -0.05 | -2.94 | 253968.24 | 4249.01 | 1.02 |
| 2024-06-26 | 1.63 | 1.70 | 0.07 | 4.29 | 353649.03 | 5844.99 | 1.42 |
| 2024-06-25 | 1.64 | 1.63 | 0.00 | 0.00 | 192707.22 | 3149.43 | 0.78 |
| 2024-06-24 | 1.63 | 1.63 | -0.04 | -2.40 | 255758.48 | 4199.65 | 1.03 |
| 2024-06-21 | 1.70 | 1.67 | -0.02 | -1.18 | 166523.95 | 2790.09 | 0.67 |
| 2024-06-20 | 1.73 | 1.69 | -0.05 | -2.87 | 263455.91 | 4489.41 | 1.06 |
| 2024-06-19 | 1.78 | 1.74 | -0.04 | -2.25 | 198441.01 | 3478.50 | 0.80 |
| 2024-06-18 | 1.77 | 1.78 | 0.02 | 1.14 | 201682.95 | 3585.14 | 0.81 |
| 2024-06-17 | 1.79 | 1.76 | -0.05 | -2.76 | 252457.97 | 4480.56 | 1.02 |
| 2024-06-14 | 1.79 | 1.81 | 0.03 | 1.69 | 243205.16 | 4364.46 | 0.98 |
| 2024-06-13 | 1.80 | 1.78 | -0.04 | -2.20 | 321275.45 | 5740.15 | 1.29 |
| 2024-06-12 | 1.78 | 1.82 | 0.03 | 1.68 | 427039.62 | 7748.56 | 1.72 |
| 2024-06-11 | 1.80 | 1.79 | 0.04 | 2.29 | 498148.50 | 9000.07 | 2.00 |
| 2024-06-07 | 1.70 | 1.75 | 0.07 | 4.17 | 347914.30 | 6006.68 | 1.40 |
| 2024-06-06 | 1.73 | 1.68 | -0.06 | -3.45 | 455046.10 | 7690.38 | 1.83 |
| 2024-06-05 | 1.74 | 1.74 | -0.02 | -1.14 | 230240.87 | 4031.84 | 0.93 |
| 2024-06-04 | 1.77 | 1.76 | -0.01 | -0.57 | 349896.49 | 6110.12 | 1.41 |
| 2024-06-03 | 1.84 | 1.77 | -0.05 | -2.75 | 321042.00 | 5747.74 | 1.29 |
| 2024-05-31 | 1.80 | 1.82 | 0.02 | 1.11 | 243618.09 | 4450.34 | 0.98 |
| 2024-05-30 | 1.78 | 1.80 | 0.00 | 0.00 | 314861.16 | 5663.54 | 1.27 |
| 2024-05-29 | 1.84 | 1.80 | -0.05 | -2.70 | 433161.80 | 7922.14 | 1.74 |
| 2024-05-28 | 1.89 | 1.85 | -0.05 | -2.63 | 323294.98 | 6024.94 | 1.30 |
| 2024-05-27 | 1.92 | 1.90 | -0.01 | -0.52 | 284257.00 | 5361.93 | 1.14 |
| 2024-05-24 | 1.90 | 1.91 | -0.01 | -0.52 | 233959.92 | 4467.13 | 0.94 |
| 2024-05-23 | 1.95 | 1.92 | -0.04 | -2.04 | 305246.23 | 5867.48 | 1.23 |
| 2024-05-22 | 1.93 | 1.96 | 0.03 | 1.55 | 315714.16 | 6144.98 | 1.27 |
| 2024-05-21 | 1.95 | 1.93 | -0.02 | -1.03 | 379531.93 | 7359.55 | 1.53 |
| 2024-05-20 | 2.00 | 1.95 | -0.09 | -4.41 | 699448.71 | 13666.50 | 2.81 |
| 2024-05-17 | 2.03 | 2.04 | 0.02 | 0.99 | 481936.51 | 9785.26 | 1.94 |
| 2024-05-16 | 1.99 | 2.02 | 0.02 | 1.00 | 507954.71 | 10282.25 | 2.04 |
| 2024-05-15 | 1.96 | 2.00 | 0.04 | 2.04 | 639782.42 | 12898.69 | 2.57 |
| 2024-05-14 | 1.94 | 1.96 | 0.03 | 1.55 | 414891.27 | 8118.93 | 1.67 |
| 2024-05-13 | 1.96 | 1.93 | -0.03 | -1.53 | 343176.57 | 6618.99 | 1.38 |
| 2024-05-10 | 2.00 | 1.96 | -0.03 | -1.51 | 336828.98 | 6606.85 | 1.36 |
日K线
周K线
月K线
