华平股份(300074)股票信息
| 股票代码 | 300074 |
| 股票名称 | 华平股份 |
| 最新价/元 | 4.58 |
| 涨跌额/元 | 0.53 |
| 涨跌幅/% | 13.09 |
| 买入/元 | 4.58 |
| 卖出/元 | 4.59 |
| 昨收/元 | 4.05 |
| 今开/元 | 4.80 |
| 最高/元 | 4.80 |
| 最低/元 | 4.14 |
| 成交量/手 | 598984.80 |
| 成交额/万 | 26865.89 |
| 股净值/元 | 223.42 |
| 市净率 | 2.43 |
| 总市值/万 | 244744.39 |
| 流通值/万 | 243948.10 |
| 换手率/% | 11.25 |
| 入市日期 | 2010-04-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
华平股份(300074)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 | 4.80 | 4.58 | 0.53 | 13.09 | 598984.80 | 26865.89 | 11.25 |
| 2024-09-30 | 3.65 | 4.05 | 0.52 | 14.73 | 450207.00 | 17378.25 | 8.45 |
| 2024-09-27 | 3.41 | 3.53 | 0.16 | 4.75 | 249269.31 | 8694.95 | 4.68 |
| 2024-09-26 | 3.29 | 3.37 | 0.06 | 1.81 | 148280.60 | 4934.01 | 2.78 |
| 2024-09-25 | 3.30 | 3.31 | 0.05 | 1.53 | 141178.42 | 4707.23 | 2.65 |
| 2024-09-24 | 3.18 | 3.26 | 0.08 | 2.52 | 129390.00 | 4182.33 | 2.43 |
| 2024-09-23 | 3.19 | 3.18 | 0.00 | 0.00 | 69745.00 | 2224.00 | 1.31 |
| 2024-09-20 | 3.17 | 3.18 | 0.00 | 0.00 | 95680.00 | 3048.89 | 1.80 |
| 2024-09-19 | 3.06 | 3.18 | 0.15 | 4.95 | 120359.00 | 3764.28 | 2.26 |
| 2024-09-18 | 3.12 | 3.03 | -0.10 | -3.20 | 126983.20 | 3851.06 | 2.38 |
| 2024-09-13 | 3.18 | 3.13 | -0.07 | -2.19 | 123102.24 | 3889.23 | 2.31 |
| 2024-09-12 | 3.12 | 3.20 | 0.07 | 2.24 | 181850.12 | 5858.19 | 3.41 |
| 2024-09-11 | 3.17 | 3.13 | -0.06 | -1.88 | 82880.00 | 2607.23 | 1.56 |
| 2024-09-10 | 3.14 | 3.19 | 0.07 | 2.24 | 111424.00 | 3506.84 | 2.09 |
| 2024-09-09 | 3.08 | 3.12 | 0.02 | 0.65 | 79853.00 | 2497.42 | 1.50 |
| 2024-09-06 | 3.16 | 3.10 | -0.05 | -1.59 | 84956.00 | 2677.39 | 1.60 |
| 2024-09-05 | 3.08 | 3.15 | 0.06 | 1.94 | 81378.00 | 2554.22 | 1.53 |
| 2024-09-04 | 3.10 | 3.09 | -0.03 | -0.96 | 68699.00 | 2119.80 | 1.29 |
| 2024-09-03 | 3.12 | 3.12 | 0.02 | 0.65 | 75528.00 | 2346.08 | 1.42 |
| 2024-09-02 | 3.18 | 3.10 | -0.09 | -2.82 | 93162.00 | 2928.49 | 1.75 |
| 2024-08-30 | 3.05 | 3.19 | 0.16 | 5.28 | 183436.00 | 5834.06 | 3.44 |
| 2024-08-29 | 2.98 | 3.03 | 0.04 | 1.34 | 92445.00 | 2784.86 | 1.74 |
| 2024-08-28 | 2.91 | 2.99 | 0.04 | 1.36 | 131726.36 | 3922.07 | 2.47 |
| 2024-08-27 | 3.05 | 2.95 | -0.25 | -7.81 | 221922.16 | 6623.88 | 4.17 |
| 2024-08-26 | 3.21 | 3.20 | 0.00 | 0.00 | 98148.00 | 3152.89 | 1.85 |
| 2024-08-23 | 3.17 | 3.20 | 0.05 | 1.59 | 112847.00 | 3610.95 | 2.13 |
| 2024-08-22 | 3.26 | 3.15 | -0.09 | -2.78 | 113744.00 | 3659.17 | 2.14 |
| 2024-08-21 | 3.29 | 3.24 | -0.07 | -2.12 | 133364.00 | 4370.81 | 2.51 |
| 2024-08-20 | 3.45 | 3.31 | -0.14 | -4.06 | 169153.05 | 5661.00 | 3.19 |
| 2024-08-19 | 3.38 | 3.45 | 0.01 | 0.29 | 237013.00 | 8134.71 | 4.47 |
| 2024-08-16 | 3.30 | 3.44 | 0.12 | 3.61 | 274669.00 | 9356.73 | 5.18 |
| 2024-08-15 | 3.21 | 3.32 | 0.11 | 3.43 | 157715.57 | 5161.77 | 2.97 |
| 2024-08-14 | 3.16 | 3.21 | 0.04 | 1.26 | 85642.00 | 2745.87 | 1.61 |
| 2024-08-13 | 3.10 | 3.17 | 0.07 | 2.26 | 72908.00 | 2276.48 | 1.37 |
| 2024-08-12 | 3.13 | 3.10 | -0.07 | -2.21 | 73633.00 | 2293.65 | 1.39 |
| 2024-08-09 | 3.20 | 3.17 | -0.03 | -0.94 | 60386.00 | 1929.27 | 1.14 |
| 2024-08-08 | 3.21 | 3.20 | -0.03 | -0.93 | 96815.00 | 3081.03 | 1.83 |
| 2024-08-07 | 3.25 | 3.23 | -0.04 | -1.22 | 84983.00 | 2779.41 | 1.60 |
| 2024-08-06 | 3.19 | 3.27 | 0.10 | 3.16 | 89783.00 | 2898.30 | 1.69 |
| 2024-08-05 | 3.20 | 3.17 | -0.12 | -3.65 | 161330.00 | 5230.50 | 3.04 |
| 2024-08-02 | 3.31 | 3.29 | -0.04 | -1.20 | 205077.05 | 6897.71 | 3.87 |
| 2024-08-01 | 3.29 | 3.33 | 0.02 | 0.60 | 134895.05 | 4461.14 | 2.54 |
| 2024-07-31 | 3.19 | 3.31 | 0.11 | 3.44 | 136505.04 | 4462.57 | 2.57 |
| 2024-07-30 | 3.18 | 3.20 | -0.01 | -0.31 | 121063.00 | 3890.00 | 2.28 |
| 2024-07-29 | 3.12 | 3.21 | 0.09 | 2.89 | 143216.71 | 4564.86 | 2.70 |
| 2024-07-26 | 3.07 | 3.12 | 0.02 | 0.65 | 131480.79 | 4078.41 | 2.48 |
| 2024-07-25 | 3.05 | 3.10 | -0.04 | -1.27 | 200145.00 | 6136.04 | 3.77 |
| 2024-07-24 | 3.12 | 3.14 | 0.00 | 0.00 | 286063.00 | 9042.40 | 5.39 |
| 2024-07-23 | 3.02 | 3.14 | 0.10 | 3.29 | 261356.71 | 8241.42 | 4.93 |
| 2024-07-22 | 2.94 | 3.04 | 0.10 | 3.40 | 105028.00 | 3160.15 | 1.98 |
| 2024-07-19 | 2.94 | 2.94 | -0.02 | -0.68 | 69755.00 | 2063.41 | 1.31 |
| 2024-07-18 | 2.91 | 2.96 | 0.02 | 0.68 | 123822.00 | 3585.68 | 2.33 |
| 2024-07-17 | 3.02 | 2.94 | -0.09 | -2.97 | 72770.00 | 2159.22 | 1.37 |
| 2024-07-16 | 3.00 | 3.03 | 0.03 | 1.00 | 55001.00 | 1659.38 | 1.04 |
| 2024-07-15 | 3.08 | 3.00 | -0.08 | -2.60 | 62404.00 | 1880.98 | 1.18 |
| 2024-07-12 | 3.12 | 3.08 | -0.04 | -1.28 | 84847.80 | 2636.05 | 1.60 |
| 2024-07-11 | 3.06 | 3.12 | 0.11 | 3.65 | 111533.71 | 3452.83 | 2.10 |
| 2024-07-10 | 3.05 | 3.01 | -0.07 | -2.27 | 113970.00 | 3436.17 | 2.15 |
| 2024-07-09 | 3.08 | 3.08 | 0.01 | 0.33 | 157324.05 | 4750.97 | 2.97 |
| 2024-07-08 | 3.21 | 3.07 | -0.16 | -4.95 | 122447.05 | 3808.17 | 2.31 |
| 2024-07-05 | 3.10 | 3.23 | 0.12 | 3.86 | 117733.20 | 3732.56 | 2.22 |
| 2024-07-04 | 3.28 | 3.11 | -0.17 | -5.18 | 131253.04 | 4175.12 | 2.47 |
| 2024-07-03 | 3.40 | 3.28 | -0.06 | -1.80 | 133148.00 | 4470.15 | 2.51 |
| 2024-07-02 | 3.24 | 3.34 | 0.12 | 3.73 | 115794.05 | 3860.08 | 2.18 |
| 2024-07-01 | 3.27 | 3.22 | -0.05 | -1.53 | 91118.09 | 2934.06 | 1.72 |
| 2024-06-28 | 3.25 | 3.27 | 0.00 | 0.00 | 112065.97 | 3722.70 | 2.11 |
| 2024-06-27 | 3.32 | 3.27 | -0.08 | -2.39 | 77274.00 | 2570.97 | 1.46 |
| 2024-06-26 | 3.18 | 3.35 | 0.16 | 5.02 | 105952.83 | 3459.70 | 2.00 |
| 2024-06-25 | 3.18 | 3.19 | 0.02 | 0.63 | 76204.01 | 2434.82 | 1.44 |
| 2024-06-24 | 3.29 | 3.17 | -0.17 | -5.09 | 99786.02 | 3196.50 | 1.88 |
| 2024-06-21 | 3.40 | 3.34 | -0.07 | -2.05 | 95932.01 | 3214.56 | 1.81 |
| 2024-06-20 | 3.52 | 3.41 | -0.12 | -3.40 | 145589.00 | 4994.48 | 2.74 |
| 2024-06-19 | 3.52 | 3.53 | 0.01 | 0.28 | 99335.24 | 3519.31 | 1.87 |
| 2024-06-18 | 3.41 | 3.52 | 0.08 | 2.33 | 104222.00 | 3655.62 | 1.96 |
| 2024-06-17 | 3.41 | 3.44 | 0.00 | 0.00 | 76901.40 | 2644.93 | 1.45 |
| 2024-06-14 | 3.40 | 3.44 | 0.02 | 0.59 | 73271.00 | 2517.42 | 1.38 |
| 2024-06-13 | 3.50 | 3.42 | -0.04 | -1.16 | 115493.00 | 3985.49 | 2.18 |
| 2024-06-12 | 3.28 | 3.46 | 0.18 | 5.49 | 174798.00 | 5967.22 | 3.30 |
| 2024-06-11 | 3.22 | 3.28 | 0.06 | 1.86 | 113834.00 | 3684.61 | 2.15 |
| 2024-06-07 | 3.14 | 3.22 | 0.11 | 3.54 | 156067.00 | 5002.76 | 2.94 |
| 2024-06-06 | 3.31 | 3.11 | -0.17 | -5.18 | 208472.98 | 6625.42 | 3.93 |
| 2024-06-05 | 3.36 | 3.28 | -0.09 | -2.67 | 112701.00 | 3745.84 | 2.12 |
| 2024-06-04 | 3.50 | 3.37 | -0.20 | -5.60 | 247681.00 | 8368.30 | 4.67 |
| 2024-06-03 | 3.71 | 3.57 | -0.15 | -4.03 | 196718.20 | 7084.12 | 3.71 |
| 2024-05-31 | 3.65 | 3.72 | 0.08 | 2.20 | 153741.00 | 5719.76 | 2.90 |
| 2024-05-30 | 3.68 | 3.64 | -0.05 | -1.36 | 123163.00 | 4500.63 | 2.32 |
| 2024-05-29 | 3.75 | 3.69 | -0.15 | -3.91 | 193856.00 | 7182.88 | 3.65 |
| 2024-05-28 | 3.70 | 3.84 | 0.11 | 2.95 | 321608.02 | 11944.22 | 6.06 |
| 2024-05-27 | 3.75 | 3.73 | -0.02 | -0.53 | 214242.57 | 7863.29 | 4.04 |
| 2024-05-24 | 3.90 | 3.75 | -0.20 | -5.06 | 332776.00 | 12638.78 | 6.27 |
| 2024-05-23 | 4.02 | 3.95 | -0.04 | -1.00 | 392671.45 | 15810.12 | 7.40 |
| 2024-05-22 | 3.97 | 3.99 | 0.02 | 0.50 | 262645.00 | 10464.61 | 4.95 |
| 2024-05-21 | 4.05 | 3.97 | -0.10 | -2.46 | 297311.25 | 11793.63 | 5.60 |
| 2024-05-20 | 4.24 | 4.07 | -0.13 | -3.10 | 453073.80 | 18518.68 | 8.54 |
| 2024-05-17 | 3.87 | 4.20 | 0.43 | 11.41 | 753273.78 | 30728.48 | 14.20 |
| 2024-05-16 | 3.66 | 3.77 | 0.10 | 2.73 | 271064.50 | 10310.67 | 5.11 |
| 2024-05-15 | 3.59 | 3.67 | 0.06 | 1.66 | 245403.70 | 9141.79 | 4.63 |
| 2024-05-14 | 3.60 | 3.61 | 0.05 | 1.40 | 177190.70 | 6438.69 | 3.34 |
| 2024-05-13 | 3.80 | 3.56 | -0.25 | -6.56 | 284096.70 | 10313.61 | 5.36 |
| 2024-05-10 | 3.90 | 3.81 | -0.22 | -5.46 | 404597.57 | 15522.39 | 7.63 |
日K线
周K线
月K线
