易华录(300212)股票信息
| 股票代码 | 300212 |
| 股票名称 | 易华录 |
| 最新价/元 | 29.40 |
| 涨跌额/元 | 4.90 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 29.40 |
| 卖出/元 | 0.00 |
| 昨收/元 | 24.50 |
| 今开/元 | 29.40 |
| 最高/元 | 29.40 |
| 最低/元 | 26.40 |
| 成交量/手 | 806665.45 |
| 成交额/万 | 233347.84 |
| 股净值/元 | -10.38 |
| 市净率 | 6.56 |
| 总市值/万 | 2116483.72 |
| 流通值/万 | 2052655.64 |
| 换手率/% | 11.55 |
| 入市日期 | 2011-05-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
易华录(300212)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 | 29.40 | 29.40 | 4.90 | 20.00 | 806665.45 | 233347.84 | 11.55 |
| 2024-09-30 | 21.59 | 24.50 | 3.95 | 19.22 | 801044.26 | 185999.70 | 11.47 |
| 2024-09-27 | 17.48 | 20.55 | 3.39 | 19.76 | 709743.72 | 137563.08 | 10.17 |
| 2024-09-26 | 16.33 | 17.16 | 0.72 | 4.38 | 313731.93 | 53067.20 | 4.49 |
| 2024-09-25 | 16.21 | 16.44 | 0.55 | 3.46 | 344224.21 | 57510.42 | 4.93 |
| 2024-09-24 | 15.53 | 15.89 | 0.36 | 2.32 | 227279.34 | 35461.30 | 3.26 |
| 2024-09-23 | 15.39 | 15.53 | 0.13 | 0.84 | 152920.72 | 23711.11 | 2.19 |
| 2024-09-20 | 15.13 | 15.40 | 0.26 | 1.72 | 228897.94 | 35267.39 | 3.28 |
| 2024-09-19 | 14.39 | 15.14 | 0.85 | 5.95 | 194704.29 | 29095.51 | 2.79 |
| 2024-09-18 | 14.55 | 14.29 | -0.19 | -1.31 | 72549.90 | 10388.12 | 1.04 |
| 2024-09-13 | 15.05 | 14.48 | -0.37 | -2.49 | 85792.00 | 12602.82 | 1.23 |
| 2024-09-12 | 14.81 | 14.85 | 0.12 | 0.82 | 122161.23 | 18278.59 | 1.75 |
| 2024-09-11 | 14.62 | 14.73 | 0.08 | 0.55 | 90630.89 | 13283.22 | 1.30 |
| 2024-09-10 | 14.26 | 14.65 | 0.35 | 2.45 | 112497.12 | 16216.42 | 1.61 |
| 2024-09-09 | 14.18 | 14.30 | 0.09 | 0.63 | 93097.53 | 13283.83 | 1.33 |
| 2024-09-06 | 14.62 | 14.21 | -0.41 | -2.80 | 78481.00 | 11278.98 | 1.12 |
| 2024-09-05 | 14.22 | 14.62 | 0.15 | 1.04 | 93754.00 | 13718.47 | 1.34 |
| 2024-09-04 | 14.36 | 14.47 | -0.08 | -0.55 | 78807.73 | 11456.98 | 1.13 |
| 2024-09-03 | 14.41 | 14.55 | 0.10 | 0.69 | 78606.46 | 11393.51 | 1.13 |
| 2024-09-02 | 15.00 | 14.45 | -0.47 | -3.15 | 108750.63 | 15989.10 | 1.56 |
| 2024-08-30 | 14.23 | 14.92 | 0.61 | 4.26 | 162453.68 | 24173.45 | 2.33 |
| 2024-08-29 | 14.13 | 14.31 | 0.15 | 1.06 | 97825.59 | 14002.02 | 1.40 |
| 2024-08-28 | 14.03 | 14.16 | 0.29 | 2.09 | 123905.62 | 17591.44 | 1.78 |
| 2024-08-27 | 14.23 | 13.87 | -0.42 | -2.94 | 84393.53 | 11830.64 | 1.21 |
| 2024-08-26 | 14.18 | 14.29 | 0.10 | 0.71 | 78240.00 | 11158.59 | 1.12 |
| 2024-08-23 | 14.28 | 14.19 | 0.13 | 0.93 | 92195.40 | 13135.36 | 1.32 |
| 2024-08-22 | 14.32 | 14.06 | -0.27 | -1.88 | 108088.38 | 15437.82 | 1.55 |
| 2024-08-21 | 15.01 | 14.33 | -0.69 | -4.59 | 165513.88 | 24133.51 | 2.37 |
| 2024-08-20 | 15.93 | 15.02 | -0.97 | -6.07 | 184848.17 | 28074.34 | 2.65 |
| 2024-08-19 | 16.02 | 15.99 | -0.07 | -0.44 | 82566.00 | 13303.08 | 1.18 |
| 2024-08-16 | 16.36 | 16.06 | -0.26 | -1.59 | 83216.12 | 13472.21 | 1.19 |
| 2024-08-15 | 16.00 | 16.32 | 0.34 | 2.13 | 149365.32 | 24516.54 | 2.14 |
| 2024-08-14 | 16.13 | 15.98 | -0.11 | -0.68 | 56199.86 | 9014.09 | 0.80 |
| 2024-08-13 | 16.19 | 16.09 | -0.03 | -0.19 | 97875.29 | 15663.24 | 1.40 |
| 2024-08-12 | 16.67 | 16.12 | -0.64 | -3.82 | 154114.84 | 25305.49 | 2.21 |
| 2024-08-09 | 17.00 | 16.76 | -0.11 | -0.65 | 247865.94 | 41900.73 | 3.55 |
| 2024-08-08 | 16.65 | 16.87 | 0.08 | 0.48 | 131701.32 | 21978.74 | 1.89 |
| 2024-08-07 | 16.70 | 16.79 | 0.17 | 1.02 | 140368.00 | 23612.67 | 2.01 |
| 2024-08-06 | 16.13 | 16.62 | 0.77 | 4.86 | 183548.00 | 30034.91 | 2.63 |
| 2024-08-05 | 16.50 | 15.85 | -0.81 | -4.86 | 175792.53 | 28709.94 | 2.52 |
| 2024-08-02 | 17.06 | 16.66 | -0.52 | -3.03 | 145039.00 | 24590.88 | 2.08 |
| 2024-08-01 | 17.29 | 17.18 | -0.10 | -0.58 | 155438.52 | 26831.87 | 2.23 |
| 2024-07-31 | 16.33 | 17.28 | 0.99 | 6.08 | 231763.08 | 39370.28 | 3.32 |
| 2024-07-30 | 16.26 | 16.29 | -0.02 | -0.12 | 103922.99 | 16930.58 | 1.49 |
| 2024-07-29 | 16.05 | 16.31 | 0.25 | 1.56 | 124502.43 | 20163.69 | 1.78 |
| 2024-07-26 | 15.69 | 16.06 | 0.42 | 2.69 | 129495.11 | 20786.70 | 1.85 |
| 2024-07-25 | 15.72 | 15.64 | -0.25 | -1.57 | 121974.21 | 19205.58 | 1.75 |
| 2024-07-24 | 16.42 | 15.89 | -0.67 | -4.05 | 157310.29 | 25414.63 | 2.25 |
| 2024-07-23 | 16.76 | 16.56 | -0.39 | -2.30 | 163132.59 | 27540.85 | 2.34 |
| 2024-07-22 | 16.77 | 16.95 | 0.27 | 1.62 | 211541.33 | 35965.47 | 3.03 |
| 2024-07-19 | 16.28 | 16.68 | 0.28 | 1.71 | 174222.97 | 29097.18 | 2.50 |
| 2024-07-18 | 16.21 | 16.40 | -0.08 | -0.49 | 161794.17 | 26009.53 | 2.32 |
| 2024-07-17 | 16.73 | 16.48 | -0.42 | -2.49 | 155194.43 | 26082.35 | 2.22 |
| 2024-07-16 | 16.19 | 16.90 | 0.63 | 3.87 | 212575.67 | 35230.27 | 3.04 |
| 2024-07-15 | 16.99 | 16.27 | -0.98 | -5.68 | 222181.28 | 36701.53 | 3.18 |
| 2024-07-12 | 16.96 | 17.25 | 0.24 | 1.41 | 289116.70 | 49635.40 | 4.14 |
| 2024-07-11 | 16.82 | 17.01 | 0.36 | 2.16 | 181196.93 | 30711.37 | 2.60 |
| 2024-07-10 | 16.14 | 16.65 | 0.45 | 2.78 | 241943.15 | 40383.72 | 3.47 |
| 2024-07-09 | 16.00 | 16.20 | 0.06 | 0.37 | 173053.60 | 27696.19 | 2.48 |
| 2024-07-08 | 16.65 | 16.14 | -0.76 | -4.50 | 142339.32 | 23255.44 | 2.04 |
| 2024-07-05 | 16.90 | 16.90 | -0.11 | -0.65 | 175245.49 | 29704.94 | 2.51 |
| 2024-07-04 | 17.32 | 17.01 | -0.16 | -0.93 | 279693.40 | 48886.67 | 4.01 |
| 2024-07-03 | 17.51 | 17.17 | -0.47 | -2.66 | 129677.43 | 22502.50 | 1.86 |
| 2024-07-02 | 16.84 | 17.64 | 0.90 | 5.38 | 215000.75 | 37975.78 | 3.08 |
| 2024-07-01 | 16.84 | 16.74 | -0.09 | -0.54 | 90045.84 | 14972.45 | 1.29 |
| 2024-06-28 | 17.19 | 16.83 | -0.36 | -2.09 | 124314.36 | 21366.23 | 1.78 |
| 2024-06-27 | 17.50 | 17.19 | -0.33 | -1.88 | 122179.15 | 21146.07 | 1.75 |
| 2024-06-26 | 16.60 | 17.52 | 1.10 | 6.70 | 161731.77 | 27415.45 | 2.32 |
| 2024-06-25 | 17.27 | 16.42 | -0.62 | -3.64 | 135123.29 | 22457.54 | 1.94 |
| 2024-06-24 | 17.71 | 17.04 | -0.85 | -4.75 | 118473.48 | 20505.88 | 1.70 |
| 2024-06-21 | 18.00 | 17.89 | -0.29 | -1.60 | 115112.28 | 20668.90 | 1.65 |
| 2024-06-20 | 18.89 | 18.18 | -0.70 | -3.71 | 160296.17 | 29651.97 | 2.30 |
| 2024-06-19 | 18.73 | 18.88 | 0.17 | 0.91 | 233307.10 | 44625.25 | 3.34 |
| 2024-06-18 | 18.02 | 18.71 | 0.61 | 3.37 | 152532.87 | 28268.41 | 2.18 |
| 2024-06-17 | 17.95 | 18.10 | 0.18 | 1.00 | 119413.23 | 21519.92 | 1.71 |
| 2024-06-14 | 17.87 | 17.92 | 0.04 | 0.22 | 101291.92 | 18044.15 | 1.45 |
| 2024-06-13 | 18.04 | 17.88 | 0.06 | 0.34 | 104528.12 | 18697.45 | 1.50 |
| 2024-06-12 | 17.60 | 17.82 | 0.25 | 1.42 | 137712.39 | 24627.57 | 1.97 |
| 2024-06-11 | 16.96 | 17.57 | 0.83 | 4.96 | 194510.57 | 33458.72 | 2.79 |
| 2024-06-07 | 17.21 | 16.74 | -0.25 | -1.47 | 155673.16 | 26369.16 | 2.23 |
| 2024-06-06 | 18.00 | 16.99 | -1.09 | -6.03 | 212260.37 | 36683.26 | 3.04 |
| 2024-06-05 | 18.23 | 18.08 | 0.05 | 0.28 | 108817.88 | 19863.47 | 1.56 |
| 2024-06-04 | 18.31 | 18.03 | -0.37 | -2.01 | 137837.57 | 24833.89 | 1.97 |
| 2024-06-03 | 18.80 | 18.40 | -0.22 | -1.18 | 97953.64 | 18106.72 | 1.40 |
| 2024-05-31 | 18.51 | 18.62 | 0.14 | 0.76 | 101967.09 | 19023.24 | 1.46 |
| 2024-05-30 | 18.56 | 18.48 | -0.09 | -0.49 | 134390.08 | 24763.02 | 1.92 |
| 2024-05-29 | 18.76 | 18.57 | -0.28 | -1.49 | 89271.13 | 16685.75 | 1.39 |
| 2024-05-28 | 18.98 | 18.85 | -0.30 | -1.57 | 75028.00 | 14159.62 | 1.17 |
| 2024-05-27 | 19.25 | 19.15 | 0.24 | 1.27 | 94343.62 | 17869.22 | 1.47 |
| 2024-05-24 | 19.56 | 18.91 | -0.66 | -3.37 | 119230.79 | 22872.68 | 1.86 |
| 2024-05-23 | 20.24 | 19.57 | -0.74 | -3.64 | 128183.75 | 25286.84 | 2.00 |
| 2024-05-22 | 20.22 | 20.31 | 0.06 | 0.30 | 97105.03 | 19591.57 | 1.52 |
| 2024-05-21 | 20.68 | 20.25 | -0.55 | -2.64 | 125909.53 | 25766.92 | 1.97 |
| 2024-05-20 | 20.40 | 20.80 | 0.42 | 2.06 | 165569.24 | 34508.84 | 2.58 |
| 2024-05-17 | 19.90 | 20.38 | 0.58 | 2.93 | 141237.12 | 28487.13 | 2.20 |
| 2024-05-16 | 19.79 | 19.80 | 0.08 | 0.41 | 109080.26 | 21732.82 | 1.70 |
| 2024-05-15 | 20.08 | 19.72 | -0.67 | -3.29 | 113492.27 | 22600.23 | 1.77 |
| 2024-05-14 | 19.69 | 20.39 | 0.75 | 3.82 | 188331.64 | 37674.52 | 2.94 |
| 2024-05-13 | 20.30 | 19.64 | -0.84 | -4.10 | 165697.31 | 32805.12 | 2.59 |
| 2024-05-10 | 21.17 | 20.48 | -0.63 | -2.98 | 149470.44 | 30872.99 | 2.33 |
日K线
周K线
月K线
