华力创通(300045)股票信息
| 股票代码 | 300045 |
| 股票名称 | 华力创通 |
| 最新价/元 | 25.91 |
| 涨跌额/元 | 4.32 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 25.91 |
| 卖出/元 | 0.00 |
| 昨收/元 | 21.59 |
| 今开/元 | 25.91 |
| 最高/元 | 25.91 |
| 最低/元 | 23.32 |
| 成交量/手 | 1014217.11 |
| 成交额/万 | 256222.72 |
| 股净值/元 | 863.67 |
| 市净率 | 9.86 |
| 总市值/万 | 1716991.54 |
| 流通值/万 | 1258943.74 |
| 换手率/% | 20.87 |
| 入市日期 | 2010-01-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
华力创通(300045)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 | 25.91 | 25.91 | 4.32 | 20.01 | 1014217.11 | 256222.72 | 20.87 |
| 2024-09-30 | 19.24 | 21.59 | 3.31 | 18.11 | 853137.71 | 175303.26 | 17.56 |
| 2024-09-27 | 17.30 | 18.28 | 1.15 | 6.71 | 500274.43 | 89909.19 | 10.30 |
| 2024-09-26 | 16.68 | 17.13 | 0.32 | 1.90 | 329803.82 | 55829.01 | 6.79 |
| 2024-09-25 | 16.46 | 16.81 | 0.35 | 2.13 | 430787.99 | 72777.21 | 8.87 |
| 2024-09-24 | 16.26 | 16.46 | 0.28 | 1.73 | 292335.19 | 47399.50 | 6.02 |
| 2024-09-23 | 15.81 | 16.18 | 0.28 | 1.76 | 218409.40 | 35470.31 | 4.50 |
| 2024-09-20 | 15.76 | 15.90 | 0.27 | 1.73 | 204386.81 | 32585.54 | 4.21 |
| 2024-09-19 | 15.60 | 15.63 | 0.21 | 1.36 | 124420.40 | 19410.49 | 2.56 |
| 2024-09-18 | 15.48 | 15.42 | -0.06 | -0.39 | 99359.40 | 15256.63 | 2.04 |
| 2024-09-13 | 15.89 | 15.48 | -0.39 | -2.46 | 119922.00 | 18783.47 | 2.47 |
| 2024-09-12 | 16.25 | 15.87 | -0.23 | -1.43 | 111073.00 | 17846.44 | 2.29 |
| 2024-09-11 | 16.01 | 16.10 | -0.03 | -0.19 | 96540.78 | 15500.70 | 1.99 |
| 2024-09-10 | 15.93 | 16.13 | 0.30 | 1.90 | 129043.12 | 20576.72 | 2.66 |
| 2024-09-09 | 16.05 | 15.83 | -0.20 | -1.25 | 117644.03 | 18720.43 | 2.42 |
| 2024-09-06 | 16.45 | 16.03 | -0.56 | -3.38 | 186628.49 | 30365.99 | 3.84 |
| 2024-09-05 | 16.30 | 16.59 | 0.12 | 0.73 | 210714.05 | 35117.75 | 4.34 |
| 2024-09-04 | 16.70 | 16.47 | -0.52 | -3.06 | 288627.15 | 47882.73 | 5.94 |
| 2024-09-03 | 16.12 | 16.99 | 0.73 | 4.49 | 371940.19 | 61930.98 | 7.65 |
| 2024-09-02 | 16.72 | 16.26 | -0.24 | -1.46 | 196045.32 | 32337.61 | 4.03 |
| 2024-08-30 | 16.12 | 16.50 | 0.38 | 2.36 | 235767.36 | 39065.97 | 4.85 |
| 2024-08-29 | 15.75 | 16.12 | 0.29 | 1.83 | 165206.94 | 26432.11 | 3.40 |
| 2024-08-28 | 15.58 | 15.83 | 0.13 | 0.83 | 128930.26 | 20210.63 | 2.65 |
| 2024-08-27 | 16.16 | 15.70 | -0.57 | -3.50 | 143166.26 | 22715.28 | 2.95 |
| 2024-08-26 | 16.40 | 16.27 | -0.27 | -1.63 | 163684.70 | 26773.53 | 3.37 |
| 2024-08-23 | 16.04 | 16.54 | 0.53 | 3.31 | 293528.06 | 48021.53 | 6.04 |
| 2024-08-22 | 16.30 | 16.01 | -0.27 | -1.66 | 135350.60 | 21954.00 | 2.79 |
| 2024-08-21 | 16.45 | 16.28 | -0.28 | -1.69 | 111350.00 | 18300.29 | 2.29 |
| 2024-08-20 | 16.85 | 16.56 | -0.37 | -2.19 | 136276.01 | 22660.66 | 2.80 |
| 2024-08-19 | 16.60 | 16.93 | 0.22 | 1.32 | 175110.00 | 29581.65 | 3.60 |
| 2024-08-16 | 17.10 | 16.71 | -0.22 | -1.30 | 172430.64 | 29293.93 | 3.55 |
| 2024-08-15 | 16.72 | 16.93 | 0.11 | 0.65 | 168116.20 | 28485.15 | 3.46 |
| 2024-08-14 | 16.79 | 16.82 | -0.03 | -0.18 | 136655.15 | 23037.05 | 2.81 |
| 2024-08-13 | 16.64 | 16.85 | 0.30 | 1.81 | 127704.02 | 21304.32 | 2.63 |
| 2024-08-12 | 16.88 | 16.55 | -0.48 | -2.82 | 170843.00 | 28347.52 | 3.52 |
| 2024-08-09 | 17.24 | 17.03 | -0.09 | -0.53 | 236369.04 | 41012.07 | 4.87 |
| 2024-08-08 | 18.22 | 17.12 | -1.33 | -7.21 | 417280.00 | 72863.32 | 8.59 |
| 2024-08-07 | 17.86 | 18.45 | 0.86 | 4.89 | 517954.00 | 95205.70 | 10.66 |
| 2024-08-06 | 17.55 | 17.59 | 0.37 | 2.15 | 240432.27 | 42068.50 | 4.95 |
| 2024-08-05 | 17.88 | 17.22 | -0.84 | -4.65 | 357984.02 | 64333.78 | 7.37 |
| 2024-08-02 | 18.41 | 18.06 | -0.59 | -3.16 | 359068.04 | 66217.88 | 7.39 |
| 2024-08-01 | 18.56 | 18.65 | 0.17 | 0.92 | 416754.43 | 78114.74 | 8.58 |
| 2024-07-31 | 18.20 | 18.48 | 0.28 | 1.54 | 441878.90 | 80963.30 | 9.10 |
| 2024-07-30 | 17.75 | 18.20 | 0.28 | 1.56 | 402658.99 | 72562.91 | 8.29 |
| 2024-07-29 | 17.74 | 17.92 | 0.18 | 1.02 | 327709.89 | 58302.19 | 6.75 |
| 2024-07-26 | 16.13 | 17.74 | 1.50 | 9.24 | 521743.66 | 90860.81 | 10.74 |
| 2024-07-25 | 16.18 | 16.24 | -0.09 | -0.55 | 131889.95 | 21292.68 | 2.72 |
| 2024-07-24 | 16.51 | 16.33 | -0.47 | -2.80 | 158942.00 | 26369.43 | 3.27 |
| 2024-07-23 | 17.30 | 16.80 | -0.55 | -3.17 | 163891.29 | 27876.10 | 3.37 |
| 2024-07-22 | 17.29 | 17.35 | 0.06 | 0.35 | 160695.76 | 28027.19 | 3.31 |
| 2024-07-19 | 17.20 | 17.29 | 0.12 | 0.70 | 164306.99 | 28433.94 | 3.38 |
| 2024-07-18 | 17.01 | 17.17 | -0.16 | -0.92 | 229140.29 | 38942.63 | 4.72 |
| 2024-07-17 | 17.83 | 17.33 | -0.65 | -3.62 | 287946.98 | 51213.86 | 5.93 |
| 2024-07-16 | 17.80 | 17.98 | -0.03 | -0.17 | 319920.48 | 57394.43 | 6.59 |
| 2024-07-15 | 17.81 | 18.01 | 0.46 | 2.62 | 464639.42 | 84961.10 | 9.57 |
| 2024-07-12 | 17.46 | 17.55 | 0.02 | 0.11 | 161946.71 | 28243.70 | 3.33 |
| 2024-07-11 | 17.50 | 17.53 | 0.39 | 2.28 | 209809.28 | 36564.66 | 4.32 |
| 2024-07-10 | 17.19 | 17.14 | -0.12 | -0.70 | 142218.23 | 24618.74 | 2.93 |
| 2024-07-09 | 16.72 | 17.26 | 0.52 | 3.11 | 211066.72 | 36191.67 | 4.35 |
| 2024-07-08 | 16.96 | 16.74 | -0.22 | -1.30 | 124141.00 | 20881.44 | 2.56 |
| 2024-07-05 | 17.04 | 16.96 | -0.08 | -0.47 | 141296.42 | 23919.69 | 2.91 |
| 2024-07-04 | 17.50 | 17.04 | -0.49 | -2.80 | 147134.02 | 25506.74 | 3.03 |
| 2024-07-03 | 17.77 | 17.53 | -0.28 | -1.57 | 135097.00 | 23782.55 | 2.78 |
| 2024-07-02 | 17.68 | 17.81 | 0.15 | 0.85 | 214859.99 | 38557.43 | 4.42 |
| 2024-07-01 | 17.50 | 17.66 | 0.01 | 0.06 | 163789.98 | 28600.73 | 3.37 |
| 2024-06-28 | 17.18 | 17.65 | 0.49 | 2.86 | 285540.05 | 50832.44 | 5.88 |
| 2024-06-27 | 17.85 | 17.16 | -0.72 | -4.03 | 236193.00 | 41364.10 | 4.86 |
| 2024-06-26 | 16.51 | 17.88 | 1.40 | 8.50 | 325510.33 | 56241.97 | 6.70 |
| 2024-06-25 | 16.76 | 16.48 | -0.32 | -1.91 | 192751.82 | 32082.56 | 3.97 |
| 2024-06-24 | 17.58 | 16.80 | -0.83 | -4.71 | 196183.00 | 33618.27 | 4.04 |
| 2024-06-21 | 17.90 | 17.63 | -0.35 | -1.95 | 155686.75 | 27601.25 | 3.21 |
| 2024-06-20 | 18.67 | 17.98 | -0.82 | -4.36 | 209519.64 | 38295.03 | 4.31 |
| 2024-06-19 | 18.78 | 18.80 | 0.00 | 0.00 | 221995.44 | 41775.48 | 4.57 |
| 2024-06-18 | 18.47 | 18.80 | 0.27 | 1.46 | 253374.55 | 47560.51 | 5.22 |
| 2024-06-17 | 18.03 | 18.53 | 0.42 | 2.32 | 286464.98 | 52971.02 | 5.90 |
| 2024-06-14 | 18.24 | 18.11 | -0.14 | -0.77 | 268943.00 | 48928.04 | 5.54 |
| 2024-06-13 | 18.35 | 18.25 | -0.16 | -0.87 | 201409.00 | 36962.61 | 4.15 |
| 2024-06-12 | 18.02 | 18.41 | 0.28 | 1.54 | 244883.25 | 44992.17 | 5.04 |
| 2024-06-11 | 17.60 | 18.13 | 0.37 | 2.08 | 188532.04 | 33709.07 | 3.88 |
| 2024-06-07 | 17.62 | 17.76 | 0.32 | 1.84 | 209388.16 | 36864.92 | 4.31 |
| 2024-06-06 | 18.22 | 17.44 | -0.78 | -4.28 | 271413.67 | 48081.23 | 5.59 |
| 2024-06-05 | 18.40 | 18.22 | -0.21 | -1.14 | 151557.17 | 28050.76 | 3.12 |
| 2024-06-04 | 18.68 | 18.43 | -0.50 | -2.64 | 206389.00 | 37999.37 | 4.25 |
| 2024-06-03 | 19.25 | 18.93 | -0.15 | -0.79 | 304699.10 | 58093.89 | 6.27 |
| 2024-05-31 | 18.29 | 19.08 | 0.68 | 3.70 | 355717.89 | 67218.63 | 7.32 |
| 2024-05-30 | 18.03 | 18.40 | 0.03 | 0.16 | 219252.34 | 40371.21 | 4.51 |
| 2024-05-29 | 18.59 | 18.37 | 0.19 | 1.05 | 214726.04 | 39812.99 | 4.42 |
| 2024-05-28 | 18.16 | 18.18 | -0.10 | -0.55 | 201404.67 | 37017.46 | 4.15 |
| 2024-05-27 | 18.38 | 18.28 | 0.09 | 0.50 | 224775.21 | 40411.21 | 4.63 |
| 2024-05-24 | 18.98 | 18.19 | -0.95 | -4.96 | 301678.83 | 55807.71 | 6.21 |
| 2024-05-23 | 19.65 | 19.14 | -0.60 | -3.04 | 219357.02 | 42467.02 | 4.52 |
| 2024-05-22 | 19.79 | 19.74 | -0.05 | -0.25 | 205501.72 | 40696.90 | 4.23 |
| 2024-05-21 | 20.24 | 19.79 | -0.41 | -2.03 | 230753.43 | 45770.91 | 4.75 |
| 2024-05-20 | 19.55 | 20.20 | 0.67 | 3.43 | 335663.81 | 67251.22 | 6.91 |
| 2024-05-17 | 19.35 | 19.53 | 0.48 | 2.52 | 263148.16 | 50915.75 | 5.42 |
| 2024-05-16 | 18.99 | 19.05 | 0.20 | 1.06 | 178698.43 | 34224.78 | 3.68 |
| 2024-05-15 | 19.01 | 18.85 | -0.32 | -1.67 | 169289.96 | 32131.98 | 3.49 |
| 2024-05-14 | 19.20 | 19.17 | 0.19 | 1.00 | 171197.82 | 32962.66 | 3.52 |
| 2024-05-13 | 19.31 | 18.98 | -0.70 | -3.56 | 255150.25 | 48726.50 | 5.25 |
| 2024-05-10 | 20.32 | 19.68 | -0.71 | -3.48 | 344339.57 | 68208.52 | 7.09 |
日K线
周K线
月K线
