华伍股份(300095)股票信息
| 股票代码 | 300095 |
| 股票名称 | 华伍股份 |
| 最新价/元 | 7.76 |
| 涨跌额/元 | 0.76 |
| 涨跌幅/% | 10.86 |
| 买入/元 | 7.76 |
| 卖出/元 | 7.77 |
| 昨收/元 | 7.00 |
| 今开/元 | 8.16 |
| 最高/元 | 8.23 |
| 最低/元 | 7.24 |
| 成交量/手 | 239147.05 |
| 成交额/万 | 18592.72 |
| 股净值/元 | 53.08 |
| 市净率 | 1.60 |
| 总市值/万 | 325989.97 |
| 流通值/万 | 260652.64 |
| 换手率/% | 7.12 |
| 入市日期 | 2010-07-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
华伍股份(300095)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 | 8.16 | 7.76 | 0.76 | 10.86 | 239147.05 | 18592.72 | 7.12 |
| 2024-09-30 | 6.38 | 7.00 | 0.86 | 14.01 | 168655.35 | 11260.04 | 5.02 |
| 2024-09-27 | 5.79 | 6.14 | 0.40 | 6.97 | 107225.00 | 6468.91 | 3.19 |
| 2024-09-26 | 5.59 | 5.74 | 0.12 | 2.14 | 46622.00 | 2651.92 | 1.39 |
| 2024-09-25 | 5.64 | 5.62 | 0.00 | 0.00 | 56218.00 | 3200.22 | 1.67 |
| 2024-09-24 | 5.45 | 5.62 | 0.20 | 3.69 | 42040.01 | 2334.89 | 1.25 |
| 2024-09-23 | 5.41 | 5.42 | 0.01 | 0.19 | 22887.34 | 1246.00 | 0.68 |
| 2024-09-20 | 5.46 | 5.41 | -0.05 | -0.92 | 18617.00 | 1007.14 | 0.55 |
| 2024-09-19 | 5.33 | 5.46 | 0.15 | 2.83 | 25949.00 | 1405.26 | 0.77 |
| 2024-09-18 | 5.33 | 5.31 | -0.02 | -0.38 | 23608.00 | 1247.47 | 0.70 |
| 2024-09-13 | 5.52 | 5.33 | -0.23 | -4.14 | 46691.00 | 2507.62 | 1.39 |
| 2024-09-12 | 5.48 | 5.56 | 0.09 | 1.65 | 29445.00 | 1632.78 | 0.88 |
| 2024-09-11 | 5.52 | 5.47 | -0.05 | -0.91 | 17844.00 | 979.64 | 0.53 |
| 2024-09-10 | 5.48 | 5.52 | 0.04 | 0.73 | 24625.33 | 1347.65 | 0.73 |
| 2024-09-09 | 5.45 | 5.48 | -0.02 | -0.36 | 21059.00 | 1152.45 | 0.63 |
| 2024-09-06 | 5.62 | 5.50 | -0.13 | -2.31 | 29367.00 | 1631.53 | 0.87 |
| 2024-09-05 | 5.58 | 5.63 | 0.07 | 1.26 | 28587.00 | 1607.21 | 0.85 |
| 2024-09-04 | 5.58 | 5.56 | -0.06 | -1.07 | 31195.00 | 1738.87 | 0.93 |
| 2024-09-03 | 5.45 | 5.62 | 0.13 | 2.37 | 35907.20 | 1995.82 | 1.07 |
| 2024-09-02 | 5.52 | 5.49 | -0.06 | -1.08 | 25508.00 | 1412.69 | 0.76 |
| 2024-08-30 | 5.48 | 5.55 | 0.04 | 0.73 | 44470.00 | 2477.16 | 1.32 |
| 2024-08-29 | 5.36 | 5.51 | 0.17 | 3.18 | 37034.00 | 2014.46 | 1.10 |
| 2024-08-28 | 5.21 | 5.34 | 0.08 | 1.52 | 22988.00 | 1222.95 | 0.68 |
| 2024-08-27 | 5.39 | 5.26 | -0.15 | -2.77 | 25840.00 | 1370.67 | 0.77 |
| 2024-08-26 | 5.23 | 5.41 | 0.13 | 2.46 | 27637.00 | 1485.88 | 0.82 |
| 2024-08-23 | 5.38 | 5.28 | -0.11 | -2.04 | 30349.01 | 1607.84 | 0.90 |
| 2024-08-22 | 5.50 | 5.39 | -0.13 | -2.36 | 31548.01 | 1729.48 | 0.94 |
| 2024-08-21 | 5.52 | 5.52 | -0.03 | -0.54 | 33940.00 | 1883.85 | 1.01 |
| 2024-08-20 | 5.63 | 5.55 | -0.13 | -2.29 | 45350.00 | 2545.98 | 1.35 |
| 2024-08-19 | 5.63 | 5.68 | 0.08 | 1.43 | 53159.00 | 3013.65 | 1.58 |
| 2024-08-16 | 5.52 | 5.60 | 0.09 | 1.63 | 46168.50 | 2583.56 | 1.37 |
| 2024-08-15 | 5.45 | 5.51 | 0.06 | 1.10 | 24904.00 | 1365.25 | 0.74 |
| 2024-08-14 | 5.49 | 5.45 | -0.05 | -0.91 | 20405.00 | 1116.39 | 0.61 |
| 2024-08-13 | 5.44 | 5.50 | 0.02 | 0.37 | 29260.03 | 1589.79 | 0.87 |
| 2024-08-12 | 5.58 | 5.48 | -0.05 | -0.90 | 28491.00 | 1566.01 | 0.85 |
| 2024-08-09 | 5.61 | 5.53 | -0.05 | -0.90 | 25838.45 | 1441.94 | 0.77 |
| 2024-08-08 | 5.63 | 5.58 | -0.04 | -0.71 | 41246.00 | 2291.68 | 1.23 |
| 2024-08-07 | 5.61 | 5.62 | 0.01 | 0.18 | 34311.00 | 1937.97 | 1.02 |
| 2024-08-06 | 5.46 | 5.61 | 0.15 | 2.75 | 38953.00 | 2174.47 | 1.16 |
| 2024-08-05 | 5.59 | 5.46 | -0.14 | -2.50 | 42598.00 | 2364.88 | 1.27 |
| 2024-08-02 | 5.66 | 5.60 | -0.15 | -2.61 | 45006.00 | 2554.56 | 1.34 |
| 2024-08-01 | 5.72 | 5.75 | 0.01 | 0.17 | 55505.00 | 3204.38 | 1.65 |
| 2024-07-31 | 5.59 | 5.74 | 0.12 | 2.14 | 62462.00 | 3550.82 | 1.86 |
| 2024-07-30 | 5.68 | 5.62 | -0.03 | -0.53 | 50448.00 | 2823.71 | 1.50 |
| 2024-07-29 | 5.65 | 5.65 | -0.01 | -0.18 | 61322.45 | 3460.26 | 1.82 |
| 2024-07-26 | 5.54 | 5.66 | 0.12 | 2.17 | 96532.00 | 5463.00 | 2.87 |
| 2024-07-25 | 5.36 | 5.54 | 0.10 | 1.84 | 62872.00 | 3452.37 | 1.87 |
| 2024-07-24 | 5.31 | 5.44 | 0.12 | 2.26 | 62621.00 | 3374.97 | 1.86 |
| 2024-07-23 | 5.33 | 5.32 | -0.02 | -0.38 | 43449.00 | 2341.47 | 1.29 |
| 2024-07-22 | 5.30 | 5.34 | 0.01 | 0.19 | 38042.00 | 2034.67 | 1.13 |
| 2024-07-19 | 5.26 | 5.33 | 0.06 | 1.14 | 32416.00 | 1723.81 | 0.96 |
| 2024-07-18 | 5.23 | 5.27 | 0.00 | 0.00 | 34484.20 | 1800.03 | 1.02 |
| 2024-07-17 | 5.39 | 5.27 | -0.12 | -2.23 | 38254.00 | 2017.52 | 1.14 |
| 2024-07-16 | 5.43 | 5.39 | -0.06 | -1.10 | 54269.00 | 2904.38 | 1.61 |
| 2024-07-15 | 5.57 | 5.45 | -0.18 | -3.20 | 63865.00 | 3513.20 | 1.90 |
| 2024-07-12 | 5.66 | 5.63 | -0.10 | -1.75 | 83575.00 | 4746.85 | 2.48 |
| 2024-07-11 | 5.74 | 5.73 | -0.02 | -0.35 | 141976.05 | 8096.30 | 4.22 |
| 2024-07-10 | 5.41 | 5.75 | 0.20 | 3.60 | 192011.05 | 11073.78 | 5.71 |
| 2024-07-09 | 5.10 | 5.55 | 0.41 | 7.98 | 89193.05 | 4818.22 | 2.65 |
| 2024-07-08 | 5.31 | 5.14 | -0.17 | -3.20 | 30639.96 | 1588.46 | 0.91 |
| 2024-07-05 | 5.23 | 5.31 | 0.08 | 1.53 | 25221.11 | 1329.10 | 0.75 |
| 2024-07-04 | 5.39 | 5.23 | -0.15 | -2.79 | 26527.00 | 1405.24 | 0.79 |
| 2024-07-03 | 5.52 | 5.38 | -0.13 | -2.36 | 38651.00 | 2101.72 | 1.15 |
| 2024-07-02 | 5.54 | 5.51 | -0.11 | -1.96 | 66201.55 | 3657.26 | 1.97 |
| 2024-07-01 | 5.63 | 5.62 | 0.11 | 2.00 | 88329.41 | 4989.60 | 2.63 |
| 2024-06-28 | 5.42 | 5.51 | 0.11 | 2.04 | 35894.00 | 1976.52 | 1.07 |
| 2024-06-27 | 5.50 | 5.40 | -0.13 | -2.35 | 39571.00 | 2173.74 | 1.18 |
| 2024-06-26 | 5.40 | 5.53 | 0.14 | 2.60 | 56116.94 | 3025.62 | 1.67 |
| 2024-06-25 | 5.19 | 5.39 | 0.22 | 4.26 | 70779.97 | 3835.87 | 2.10 |
| 2024-06-24 | 5.36 | 5.17 | -0.21 | -3.90 | 34479.50 | 1798.23 | 1.02 |
| 2024-06-21 | 5.45 | 5.38 | -0.09 | -1.65 | 32376.00 | 1746.70 | 0.96 |
| 2024-06-20 | 5.63 | 5.47 | -0.18 | -3.19 | 38912.00 | 2155.62 | 1.16 |
| 2024-06-19 | 5.70 | 5.65 | -0.04 | -0.70 | 25542.00 | 1449.11 | 0.76 |
| 2024-06-18 | 5.56 | 5.69 | 0.10 | 1.79 | 25654.50 | 1450.24 | 0.76 |
| 2024-06-17 | 5.54 | 5.59 | 0.02 | 0.36 | 33008.00 | 1839.77 | 0.98 |
| 2024-06-14 | 5.70 | 5.57 | -0.11 | -1.94 | 29972.50 | 1676.22 | 0.89 |
| 2024-06-13 | 5.64 | 5.68 | 0.02 | 0.35 | 37538.45 | 2133.09 | 1.12 |
| 2024-06-12 | 5.53 | 5.66 | 0.11 | 1.98 | 48090.00 | 2710.60 | 1.43 |
| 2024-06-11 | 5.42 | 5.55 | 0.13 | 2.40 | 57154.50 | 3096.53 | 1.70 |
| 2024-06-07 | 5.27 | 5.42 | 0.19 | 3.63 | 54116.00 | 2902.08 | 1.61 |
| 2024-06-06 | 5.25 | 5.23 | -0.06 | -1.13 | 80515.51 | 4180.42 | 2.39 |
| 2024-06-05 | 5.55 | 5.39 | -0.16 | -2.88 | 41527.90 | 2258.65 | 1.23 |
| 2024-06-04 | 5.87 | 5.55 | -0.28 | -4.80 | 66019.50 | 3699.40 | 1.96 |
| 2024-06-03 | 6.06 | 5.83 | -0.25 | -4.11 | 64490.29 | 3801.81 | 1.92 |
| 2024-05-31 | 5.99 | 6.08 | 0.14 | 2.36 | 48478.31 | 2935.46 | 1.44 |
| 2024-05-30 | 5.92 | 5.94 | 0.04 | 0.68 | 32709.31 | 1943.36 | 0.97 |
| 2024-05-29 | 5.82 | 5.90 | 0.02 | 0.34 | 38356.00 | 2267.64 | 1.14 |
| 2024-05-28 | 5.90 | 5.88 | -0.06 | -1.01 | 44266.00 | 2606.82 | 1.32 |
| 2024-05-27 | 5.85 | 5.94 | -0.06 | -1.00 | 90173.01 | 5266.64 | 2.68 |
| 2024-05-24 | 6.34 | 6.00 | -0.06 | -0.99 | 95307.00 | 5809.39 | 2.83 |
| 2024-05-23 | 6.20 | 6.06 | -0.12 | -1.94 | 79918.00 | 4862.16 | 2.38 |
| 2024-05-22 | 6.31 | 6.18 | -0.39 | -5.94 | 191908.27 | 11823.18 | 5.70 |
| 2024-05-21 | 6.72 | 6.57 | -0.20 | -2.95 | 43286.00 | 2859.54 | 1.29 |
| 2024-05-20 | 6.78 | 6.77 | 0.00 | 0.00 | 46701.00 | 3189.43 | 1.39 |
| 2024-05-17 | 6.60 | 6.77 | 0.16 | 2.42 | 48110.00 | 3224.97 | 1.43 |
| 2024-05-16 | 6.58 | 6.61 | 0.03 | 0.46 | 28527.00 | 1891.62 | 0.85 |
| 2024-05-15 | 6.72 | 6.58 | -0.08 | -1.20 | 36629.00 | 2434.06 | 1.09 |
| 2024-05-14 | 6.66 | 6.66 | 0.02 | 0.30 | 33089.00 | 2208.36 | 0.98 |
| 2024-05-13 | 6.76 | 6.64 | -0.22 | -3.21 | 41164.00 | 2749.69 | 1.22 |
| 2024-05-10 | 6.94 | 6.86 | -0.10 | -1.44 | 41923.00 | 2886.07 | 1.25 |
日K线
周K线
月K线
