华峰超纤(300180)股票信息
| 股票代码 | 300180 |
| 股票名称 | 华峰超纤 |
| 最新价/元 | 7.75 |
| 涨跌额/元 | 1.29 |
| 涨跌幅/% | 19.97 |
| 买入/元 | 7.75 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.46 |
| 今开/元 | 7.75 |
| 最高/元 | 7.75 |
| 最低/元 | 7.31 |
| 成交量/手 | 1196248.45 |
| 成交额/万 | 92377.02 |
| 股净值/元 | -59.62 |
| 市净率 | 2.95 |
| 总市值/万 | 1364821.62 |
| 流通值/万 | 1151333.17 |
| 换手率/% | 8.05 |
| 入市日期 | 2011-02-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
华峰超纤(300180)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 | 7.75 | 7.75 | 1.29 | 19.97 | 1196248.45 | 92377.02 | 8.05 |
| 2024-09-30 | 5.99 | 6.46 | 1.08 | 20.07 | 2787172.99 | 174695.85 | 18.76 |
| 2024-09-27 | 5.12 | 5.38 | 0.31 | 6.11 | 3190927.33 | 169909.17 | 21.48 |
| 2024-09-26 | 5.10 | 5.07 | -0.03 | -0.59 | 3430695.95 | 175106.94 | 23.09 |
| 2024-09-25 | 4.30 | 5.10 | 0.85 | 20.00 | 3057401.81 | 148482.27 | 20.58 |
| 2024-09-24 | 4.02 | 4.25 | 0.24 | 5.99 | 1266166.65 | 52830.41 | 8.52 |
| 2024-09-23 | 4.02 | 4.01 | -0.02 | -0.50 | 406846.70 | 16319.96 | 2.74 |
| 2024-09-20 | 4.00 | 4.03 | 0.04 | 1.00 | 551312.72 | 22101.46 | 3.71 |
| 2024-09-19 | 3.91 | 3.99 | 0.10 | 2.57 | 648683.53 | 25769.08 | 4.37 |
| 2024-09-18 | 3.88 | 3.89 | 0.06 | 1.57 | 382250.77 | 14748.70 | 2.57 |
| 2024-09-13 | 3.96 | 3.83 | -0.12 | -3.04 | 515670.92 | 20053.75 | 3.47 |
| 2024-09-12 | 3.93 | 3.95 | 0.02 | 0.51 | 485340.00 | 19302.44 | 3.27 |
| 2024-09-11 | 3.96 | 3.93 | -0.09 | -2.24 | 433372.10 | 17067.43 | 2.92 |
| 2024-09-10 | 4.06 | 4.02 | -0.03 | -0.74 | 582808.97 | 23214.72 | 3.92 |
| 2024-09-09 | 4.02 | 4.05 | -0.03 | -0.74 | 691625.00 | 28143.23 | 4.66 |
| 2024-09-06 | 4.09 | 4.08 | -0.09 | -2.16 | 1013904.33 | 41512.28 | 6.82 |
| 2024-09-05 | 4.16 | 4.17 | 0.16 | 3.99 | 1621918.33 | 69047.32 | 10.92 |
| 2024-09-04 | 4.10 | 4.01 | -0.12 | -2.91 | 822843.20 | 33111.44 | 5.54 |
| 2024-09-03 | 4.15 | 4.13 | 0.13 | 3.25 | 1206757.37 | 50266.00 | 8.12 |
| 2024-09-02 | 4.12 | 4.00 | -0.03 | -0.74 | 895084.00 | 36358.93 | 6.03 |
| 2024-08-30 | 3.85 | 4.03 | 0.17 | 4.40 | 1080063.11 | 43285.85 | 7.27 |
| 2024-08-29 | 3.80 | 3.86 | 0.04 | 1.05 | 478967.14 | 18418.40 | 3.22 |
| 2024-08-28 | 3.79 | 3.82 | -0.04 | -1.04 | 568229.33 | 21681.74 | 3.82 |
| 2024-08-27 | 4.01 | 3.86 | -0.14 | -3.50 | 863570.02 | 33969.98 | 5.81 |
| 2024-08-26 | 3.90 | 4.00 | 0.08 | 2.04 | 1124021.80 | 44049.00 | 7.62 |
| 2024-08-23 | 3.84 | 3.92 | 0.05 | 1.29 | 1286140.80 | 50334.04 | 8.72 |
| 2024-08-22 | 4.12 | 3.87 | -0.27 | -6.52 | 1365997.02 | 54131.08 | 9.26 |
| 2024-08-21 | 4.33 | 4.14 | -0.31 | -6.97 | 2025946.85 | 86306.67 | 13.74 |
| 2024-08-20 | 4.55 | 4.45 | -0.05 | -1.11 | 3099679.71 | 142451.42 | 21.02 |
| 2024-08-19 | 3.98 | 4.50 | 0.75 | 20.00 | 1895936.54 | 82599.70 | 12.86 |
| 2024-08-16 | 3.67 | 3.75 | 0.08 | 2.18 | 393142.00 | 14604.93 | 2.67 |
| 2024-08-15 | 3.60 | 3.67 | 0.07 | 1.94 | 239418.00 | 8731.68 | 1.62 |
| 2024-08-14 | 3.62 | 3.60 | -0.03 | -0.83 | 135219.00 | 4885.85 | 0.92 |
| 2024-08-13 | 3.59 | 3.63 | 0.06 | 1.68 | 166943.00 | 6020.73 | 1.13 |
| 2024-08-12 | 3.61 | 3.57 | -0.08 | -2.19 | 211975.72 | 7603.02 | 1.44 |
| 2024-08-09 | 3.71 | 3.65 | -0.03 | -0.82 | 198836.59 | 7319.79 | 1.35 |
| 2024-08-08 | 3.67 | 3.68 | -0.01 | -0.27 | 213164.00 | 7820.81 | 1.45 |
| 2024-08-07 | 3.73 | 3.69 | -0.05 | -1.34 | 229168.18 | 8496.80 | 1.55 |
| 2024-08-06 | 3.73 | 3.74 | 0.05 | 1.36 | 274427.23 | 10258.94 | 1.86 |
| 2024-08-05 | 3.79 | 3.69 | -0.13 | -3.40 | 357859.18 | 13500.57 | 2.43 |
| 2024-08-02 | 3.91 | 3.82 | -0.10 | -2.55 | 415133.05 | 16026.20 | 2.82 |
| 2024-08-01 | 3.95 | 3.92 | -0.04 | -1.01 | 436691.00 | 17202.37 | 2.96 |
| 2024-07-31 | 3.83 | 3.96 | 0.13 | 3.39 | 614537.97 | 24108.08 | 4.17 |
| 2024-07-30 | 3.80 | 3.83 | -0.01 | -0.26 | 309505.00 | 11866.79 | 2.10 |
| 2024-07-29 | 3.85 | 3.84 | -0.03 | -0.78 | 422182.02 | 16348.09 | 2.86 |
| 2024-07-26 | 3.78 | 3.87 | 0.04 | 1.04 | 712680.10 | 27801.50 | 4.83 |
| 2024-07-25 | 3.67 | 3.83 | 0.14 | 3.79 | 534088.00 | 20162.78 | 3.62 |
| 2024-07-24 | 3.75 | 3.69 | -0.11 | -2.90 | 421540.00 | 15696.25 | 2.86 |
| 2024-07-23 | 3.84 | 3.80 | -0.05 | -1.30 | 567956.87 | 22054.26 | 3.85 |
| 2024-07-22 | 3.79 | 3.85 | 0.08 | 2.12 | 567397.00 | 21756.37 | 3.85 |
| 2024-07-19 | 3.76 | 3.77 | 0.18 | 5.01 | 827696.87 | 31484.69 | 5.61 |
| 2024-07-18 | 3.55 | 3.59 | -0.06 | -1.64 | 282082.00 | 10087.57 | 1.91 |
| 2024-07-17 | 3.66 | 3.65 | -0.02 | -0.55 | 392738.00 | 14554.12 | 2.66 |
| 2024-07-16 | 3.67 | 3.67 | -0.03 | -0.81 | 233013.19 | 8538.31 | 1.58 |
| 2024-07-15 | 3.61 | 3.70 | 0.07 | 1.93 | 385313.00 | 14164.10 | 2.61 |
| 2024-07-12 | 3.60 | 3.63 | -0.04 | -1.09 | 337399.95 | 12283.26 | 2.29 |
| 2024-07-11 | 3.52 | 3.67 | 0.24 | 7.00 | 443426.84 | 15873.57 | 3.01 |
| 2024-07-10 | 3.48 | 3.43 | -0.04 | -1.15 | 190160.97 | 6582.04 | 1.29 |
| 2024-07-09 | 3.40 | 3.47 | 0.06 | 1.76 | 285699.27 | 9750.58 | 1.94 |
| 2024-07-08 | 3.52 | 3.41 | -0.10 | -2.85 | 240479.00 | 8306.55 | 1.63 |
| 2024-07-05 | 3.47 | 3.51 | 0.06 | 1.74 | 214078.00 | 7461.10 | 1.45 |
| 2024-07-04 | 3.54 | 3.45 | -0.10 | -2.82 | 279996.00 | 9767.68 | 1.90 |
| 2024-07-03 | 3.62 | 3.55 | -0.10 | -2.74 | 286843.84 | 10287.67 | 1.95 |
| 2024-07-02 | 3.59 | 3.65 | 0.05 | 1.39 | 398382.02 | 14645.69 | 2.70 |
| 2024-07-01 | 3.59 | 3.60 | 0.07 | 1.98 | 255688.27 | 9197.77 | 1.73 |
| 2024-06-28 | 3.60 | 3.53 | -0.07 | -1.94 | 348245.27 | 12545.61 | 2.36 |
| 2024-06-27 | 3.70 | 3.60 | -0.12 | -3.23 | 315364.00 | 11526.91 | 2.14 |
| 2024-06-26 | 3.55 | 3.72 | 0.15 | 4.20 | 459468.99 | 16721.61 | 3.12 |
| 2024-06-25 | 3.53 | 3.57 | 0.03 | 0.85 | 337653.29 | 11977.82 | 2.29 |
| 2024-06-24 | 3.60 | 3.54 | -0.15 | -4.07 | 461556.00 | 16471.67 | 3.13 |
| 2024-06-21 | 3.64 | 3.69 | 0.03 | 0.82 | 307169.00 | 11313.32 | 2.08 |
| 2024-06-20 | 3.80 | 3.66 | -0.16 | -4.19 | 488299.19 | 18151.57 | 3.31 |
| 2024-06-19 | 3.80 | 3.82 | 0.03 | 0.79 | 746114.50 | 28885.22 | 5.06 |
| 2024-06-18 | 3.70 | 3.79 | 0.08 | 2.16 | 568628.20 | 21340.69 | 3.86 |
| 2024-06-17 | 3.72 | 3.71 | -0.12 | -3.13 | 562302.22 | 21020.16 | 3.81 |
| 2024-06-14 | 3.64 | 3.83 | 0.17 | 4.65 | 990924.91 | 37634.84 | 6.72 |
| 2024-06-13 | 3.62 | 3.66 | 0.08 | 2.24 | 624186.56 | 22698.42 | 4.23 |
| 2024-06-12 | 3.55 | 3.58 | 0.04 | 1.13 | 381676.98 | 13720.86 | 2.59 |
| 2024-06-11 | 3.42 | 3.54 | 0.10 | 2.91 | 429550.10 | 14935.90 | 2.91 |
| 2024-06-07 | 3.55 | 3.44 | 0.01 | 0.29 | 419008.36 | 14566.78 | 2.84 |
| 2024-06-06 | 3.75 | 3.43 | -0.35 | -9.26 | 806136.99 | 28547.76 | 5.47 |
| 2024-06-05 | 3.81 | 3.78 | -0.04 | -1.05 | 276177.38 | 10574.23 | 1.87 |
| 2024-06-04 | 3.92 | 3.82 | -0.11 | -2.80 | 466617.06 | 17892.55 | 3.16 |
| 2024-06-03 | 4.00 | 3.93 | -0.16 | -3.91 | 616369.10 | 24393.26 | 4.18 |
| 2024-05-31 | 3.83 | 4.09 | 0.21 | 5.41 | 1176745.30 | 46433.69 | 7.98 |
| 2024-05-30 | 3.94 | 3.88 | -0.13 | -3.24 | 532289.83 | 20897.58 | 3.61 |
| 2024-05-29 | 3.94 | 4.01 | 0.07 | 1.78 | 702974.68 | 28144.92 | 4.77 |
| 2024-05-28 | 3.91 | 3.94 | -0.04 | -1.01 | 501651.22 | 19638.31 | 3.40 |
| 2024-05-27 | 3.92 | 3.98 | 0.10 | 2.58 | 634466.37 | 25066.11 | 4.30 |
| 2024-05-24 | 4.11 | 3.88 | -0.29 | -6.95 | 995111.95 | 39316.94 | 6.75 |
| 2024-05-23 | 4.08 | 4.17 | 0.06 | 1.46 | 816536.23 | 33718.56 | 5.54 |
| 2024-05-22 | 4.15 | 4.11 | -0.03 | -0.73 | 605544.21 | 24849.83 | 4.11 |
| 2024-05-21 | 4.23 | 4.14 | -0.19 | -4.39 | 953466.73 | 39661.75 | 6.47 |
| 2024-05-20 | 4.31 | 4.33 | -0.12 | -2.70 | 1460453.52 | 63215.93 | 9.90 |
| 2024-05-17 | 4.15 | 4.45 | 0.17 | 3.97 | 2157910.58 | 94841.29 | 14.63 |
| 2024-05-16 | 3.97 | 4.28 | 0.27 | 6.73 | 1916547.94 | 79236.05 | 13.00 |
| 2024-05-15 | 3.98 | 4.01 | 0.21 | 5.53 | 1542989.24 | 62427.52 | 10.46 |
| 2024-05-14 | 3.80 | 3.80 | 0.04 | 1.06 | 445426.67 | 16890.78 | 3.02 |
| 2024-05-13 | 3.85 | 3.76 | -0.18 | -4.57 | 736658.88 | 27940.06 | 5.00 |
| 2024-05-10 | 4.03 | 3.94 | -0.11 | -2.72 | 784150.65 | 31204.58 | 5.32 |
日K线
周K线
月K线
