华宇软件(300271)股票信息
| 股票代码 | 300271 |
| 股票名称 | 华宇软件 |
| 最新价/元 | 7.82 |
| 涨跌额/元 | 1.30 |
| 涨跌幅/% | 19.94 |
| 买入/元 | 7.82 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.52 |
| 今开/元 | 7.82 |
| 最高/元 | 7.82 |
| 最低/元 | 6.90 |
| 成交量/手 | 833811.33 |
| 成交额/万 | 62374.43 |
| 股净值/元 | -4.86 |
| 市净率 | 1.54 |
| 总市值/万 | 638327.42 |
| 流通值/万 | 626954.08 |
| 换手率/% | 10.40 |
| 入市日期 | 2011-10-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
华宇软件(300271)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 | 7.82 | 7.82 | 1.30 | 19.94 | 833811.33 | 62374.43 | 10.40 |
| 2024-09-30 | 5.95 | 6.52 | 0.94 | 16.85 | 607997.33 | 37701.16 | 7.58 |
| 2024-09-27 | 5.22 | 5.58 | 0.40 | 7.72 | 339979.80 | 18534.25 | 4.24 |
| 2024-09-26 | 5.04 | 5.18 | 0.14 | 2.78 | 186093.00 | 9520.53 | 2.32 |
| 2024-09-25 | 5.02 | 5.04 | 0.04 | 0.80 | 228103.00 | 11599.07 | 2.85 |
| 2024-09-24 | 4.91 | 5.00 | 0.09 | 1.83 | 202742.97 | 9986.76 | 2.53 |
| 2024-09-23 | 4.96 | 4.91 | 0.01 | 0.20 | 143453.00 | 7039.90 | 1.79 |
| 2024-09-20 | 4.80 | 4.90 | 0.11 | 2.30 | 177970.00 | 8658.19 | 2.22 |
| 2024-09-19 | 4.64 | 4.79 | 0.16 | 3.46 | 132094.00 | 6264.07 | 1.65 |
| 2024-09-18 | 4.71 | 4.63 | -0.08 | -1.70 | 122232.00 | 5651.96 | 1.52 |
| 2024-09-13 | 4.80 | 4.71 | -0.10 | -2.08 | 138604.28 | 6590.49 | 1.73 |
| 2024-09-12 | 4.71 | 4.81 | 0.12 | 2.56 | 253416.28 | 12209.27 | 3.16 |
| 2024-09-11 | 4.64 | 4.69 | 0.03 | 0.64 | 153014.71 | 7151.31 | 1.91 |
| 2024-09-10 | 4.53 | 4.66 | 0.14 | 3.10 | 121244.95 | 5537.34 | 1.51 |
| 2024-09-09 | 4.47 | 4.52 | 0.01 | 0.22 | 91762.75 | 4154.52 | 1.14 |
| 2024-09-06 | 4.60 | 4.51 | -0.10 | -2.17 | 75988.63 | 3458.90 | 0.95 |
| 2024-09-05 | 4.51 | 4.61 | 0.12 | 2.67 | 110813.00 | 5078.85 | 1.38 |
| 2024-09-04 | 4.51 | 4.49 | -0.06 | -1.32 | 80646.85 | 3644.97 | 1.01 |
| 2024-09-03 | 4.45 | 4.55 | 0.10 | 2.25 | 97933.00 | 4399.34 | 1.22 |
| 2024-09-02 | 4.60 | 4.45 | -0.15 | -3.26 | 103940.00 | 4702.87 | 1.30 |
| 2024-08-30 | 4.43 | 4.60 | 0.18 | 4.07 | 145386.00 | 6675.55 | 1.81 |
| 2024-08-29 | 4.32 | 4.42 | 0.09 | 2.08 | 100453.04 | 4398.82 | 1.25 |
| 2024-08-28 | 4.27 | 4.33 | 0.07 | 1.64 | 98946.85 | 4262.03 | 1.23 |
| 2024-08-27 | 4.39 | 4.26 | -0.13 | -2.96 | 140845.00 | 6084.21 | 1.76 |
| 2024-08-26 | 4.41 | 4.39 | -0.05 | -1.13 | 98691.00 | 4346.06 | 1.23 |
| 2024-08-23 | 4.37 | 4.44 | 0.04 | 0.91 | 123154.74 | 5457.83 | 1.54 |
| 2024-08-22 | 4.58 | 4.40 | -0.23 | -4.97 | 156534.00 | 7045.92 | 1.95 |
| 2024-08-21 | 4.58 | 4.63 | 0.03 | 0.65 | 115871.93 | 5377.44 | 1.45 |
| 2024-08-20 | 4.66 | 4.60 | -0.10 | -2.13 | 100165.00 | 4631.28 | 1.25 |
| 2024-08-19 | 4.63 | 4.70 | 0.08 | 1.73 | 97936.55 | 4605.48 | 1.22 |
| 2024-08-16 | 4.64 | 4.62 | 0.00 | 0.00 | 87001.00 | 4031.62 | 1.09 |
| 2024-08-15 | 4.48 | 4.62 | 0.14 | 3.13 | 118250.00 | 5400.87 | 1.47 |
| 2024-08-14 | 4.47 | 4.48 | 0.00 | 0.00 | 68951.19 | 3101.57 | 0.86 |
| 2024-08-13 | 4.43 | 4.48 | 0.05 | 1.13 | 59288.55 | 2635.62 | 0.74 |
| 2024-08-12 | 4.50 | 4.43 | -0.08 | -1.77 | 83646.00 | 3728.05 | 1.04 |
| 2024-08-09 | 4.60 | 4.51 | -0.07 | -1.53 | 91231.00 | 4167.52 | 1.14 |
| 2024-08-08 | 4.64 | 4.58 | -0.05 | -1.08 | 96447.00 | 4413.22 | 1.20 |
| 2024-08-07 | 4.65 | 4.63 | -0.03 | -0.64 | 96605.35 | 4515.65 | 1.20 |
| 2024-08-06 | 4.61 | 4.66 | 0.10 | 2.19 | 122693.00 | 5666.82 | 1.53 |
| 2024-08-05 | 4.76 | 4.56 | -0.20 | -4.20 | 132517.00 | 6199.97 | 1.65 |
| 2024-08-02 | 4.84 | 4.76 | -0.13 | -2.66 | 120080.75 | 5819.05 | 1.50 |
| 2024-08-01 | 4.92 | 4.89 | -0.04 | -0.81 | 157048.87 | 7696.87 | 1.96 |
| 2024-07-31 | 4.81 | 4.93 | 0.12 | 2.50 | 146736.67 | 7165.67 | 1.83 |
| 2024-07-30 | 4.70 | 4.81 | 0.08 | 1.69 | 113959.44 | 5447.85 | 1.42 |
| 2024-07-29 | 4.65 | 4.73 | 0.09 | 1.94 | 100814.57 | 4734.43 | 1.26 |
| 2024-07-26 | 4.60 | 4.64 | 0.04 | 0.87 | 86561.57 | 4032.71 | 1.08 |
| 2024-07-25 | 4.60 | 4.60 | -0.10 | -2.13 | 131366.13 | 6030.74 | 1.64 |
| 2024-07-24 | 4.66 | 4.70 | -0.01 | -0.21 | 201082.00 | 9392.81 | 2.51 |
| 2024-07-23 | 4.68 | 4.71 | 0.03 | 0.64 | 182596.44 | 8664.10 | 2.28 |
| 2024-07-22 | 4.59 | 4.68 | 0.14 | 3.08 | 136818.95 | 6370.99 | 1.71 |
| 2024-07-19 | 4.44 | 4.54 | 0.05 | 1.11 | 105034.20 | 4746.71 | 1.31 |
| 2024-07-18 | 4.53 | 4.49 | -0.08 | -1.75 | 152744.00 | 6773.81 | 1.91 |
| 2024-07-17 | 4.60 | 4.57 | -0.05 | -1.08 | 102437.00 | 4741.54 | 1.28 |
| 2024-07-16 | 4.59 | 4.62 | 0.01 | 0.22 | 95865.00 | 4419.55 | 1.20 |
| 2024-07-15 | 4.72 | 4.61 | -0.14 | -2.95 | 103020.00 | 4774.14 | 1.28 |
| 2024-07-12 | 4.84 | 4.75 | -0.12 | -2.46 | 136161.69 | 6526.58 | 1.70 |
| 2024-07-11 | 4.68 | 4.87 | 0.29 | 6.33 | 234720.81 | 11222.28 | 2.93 |
| 2024-07-10 | 4.62 | 4.58 | -0.13 | -2.76 | 140510.42 | 6482.85 | 1.75 |
| 2024-07-09 | 4.64 | 4.71 | 0.08 | 1.73 | 178746.88 | 8246.41 | 2.23 |
| 2024-07-08 | 4.85 | 4.63 | -0.30 | -6.09 | 201930.88 | 9508.11 | 2.52 |
| 2024-07-05 | 4.75 | 4.93 | 0.16 | 3.35 | 327330.39 | 16137.36 | 4.08 |
| 2024-07-04 | 4.89 | 4.77 | -0.31 | -6.10 | 374295.06 | 18181.86 | 4.67 |
| 2024-07-03 | 5.22 | 5.08 | -0.01 | -0.20 | 581558.56 | 30566.60 | 7.25 |
| 2024-07-02 | 5.06 | 5.09 | 0.33 | 6.93 | 395236.81 | 20013.42 | 4.93 |
| 2024-07-01 | 4.64 | 4.76 | 0.08 | 1.71 | 230867.27 | 10940.12 | 2.88 |
| 2024-06-28 | 4.92 | 4.68 | -0.28 | -5.65 | 258265.50 | 12337.26 | 3.22 |
| 2024-06-27 | 4.79 | 4.96 | 0.14 | 2.91 | 230782.87 | 11272.48 | 2.88 |
| 2024-06-26 | 4.50 | 4.82 | 0.31 | 6.87 | 132551.75 | 6181.88 | 1.65 |
| 2024-06-25 | 4.54 | 4.51 | -0.02 | -0.44 | 95736.35 | 4316.67 | 1.19 |
| 2024-06-24 | 4.66 | 4.53 | -0.20 | -4.23 | 116284.00 | 5328.67 | 1.45 |
| 2024-06-21 | 4.78 | 4.73 | -0.09 | -1.87 | 112381.35 | 5357.73 | 1.40 |
| 2024-06-20 | 5.00 | 4.82 | -0.22 | -4.37 | 113613.13 | 5561.82 | 1.42 |
| 2024-06-19 | 5.06 | 5.04 | 0.02 | 0.40 | 142920.22 | 7255.40 | 1.78 |
| 2024-06-18 | 4.97 | 5.02 | 0.08 | 1.62 | 126187.44 | 6322.07 | 1.57 |
| 2024-06-17 | 5.05 | 4.94 | -0.10 | -1.98 | 116431.00 | 5771.85 | 1.45 |
| 2024-06-14 | 5.07 | 5.04 | -0.03 | -0.59 | 147379.91 | 7421.61 | 1.84 |
| 2024-06-13 | 5.10 | 5.07 | -0.03 | -0.59 | 107567.00 | 5476.39 | 1.34 |
| 2024-06-12 | 5.05 | 5.10 | 0.06 | 1.19 | 109067.00 | 5568.06 | 1.36 |
| 2024-06-11 | 4.90 | 5.04 | 0.11 | 2.23 | 124602.10 | 6183.00 | 1.55 |
| 2024-06-07 | 4.94 | 4.93 | 0.05 | 1.03 | 145312.49 | 7164.03 | 1.81 |
| 2024-06-06 | 5.17 | 4.88 | -0.32 | -6.15 | 218543.81 | 10827.39 | 2.73 |
| 2024-06-05 | 5.20 | 5.20 | -0.04 | -0.76 | 170352.39 | 9049.78 | 2.12 |
| 2024-06-04 | 5.29 | 5.24 | -0.07 | -1.32 | 97366.49 | 5060.27 | 1.21 |
| 2024-06-03 | 5.52 | 5.31 | -0.22 | -3.98 | 130692.74 | 7005.20 | 1.63 |
| 2024-05-31 | 5.35 | 5.53 | 0.13 | 2.41 | 97642.00 | 5370.15 | 1.22 |
| 2024-05-30 | 5.39 | 5.40 | -0.01 | -0.19 | 80623.85 | 4349.70 | 1.01 |
| 2024-05-29 | 5.42 | 5.41 | 0.01 | 0.19 | 70043.16 | 3812.55 | 0.87 |
| 2024-05-28 | 5.48 | 5.40 | -0.05 | -0.92 | 80062.20 | 4346.45 | 1.00 |
| 2024-05-27 | 5.51 | 5.45 | -0.01 | -0.18 | 109204.00 | 5898.07 | 1.36 |
| 2024-05-24 | 5.68 | 5.46 | -0.15 | -2.67 | 102533.01 | 5674.85 | 1.28 |
| 2024-05-23 | 5.81 | 5.61 | -0.18 | -3.11 | 105140.62 | 5935.93 | 1.31 |
| 2024-05-22 | 5.68 | 5.79 | 0.11 | 1.94 | 94958.28 | 5446.88 | 1.18 |
| 2024-05-21 | 5.83 | 5.68 | -0.14 | -2.41 | 103123.00 | 5888.99 | 1.29 |
| 2024-05-20 | 5.86 | 5.82 | -0.02 | -0.34 | 127153.58 | 7451.71 | 1.59 |
| 2024-05-17 | 5.73 | 5.84 | 0.10 | 1.74 | 122100.58 | 7063.30 | 1.52 |
| 2024-05-16 | 5.56 | 5.74 | 0.19 | 3.42 | 140156.00 | 8023.51 | 1.75 |
| 2024-05-15 | 5.52 | 5.55 | -0.03 | -0.54 | 83170.00 | 4655.30 | 1.04 |
| 2024-05-14 | 5.52 | 5.58 | 0.10 | 1.83 | 120392.29 | 6683.86 | 1.50 |
| 2024-05-13 | 5.67 | 5.48 | -0.28 | -4.86 | 150353.49 | 8335.18 | 1.88 |
| 2024-05-10 | 5.90 | 5.76 | -0.14 | -2.37 | 114945.00 | 6668.38 | 1.43 |
日K线
周K线
月K线
