华昌达(300278)股票信息
| 股票代码 | 300278 |
| 股票名称 | 华昌达 |
| 最新价/元 | 4.37 |
| 涨跌额/元 | 0.56 |
| 涨跌幅/% | 14.70 |
| 买入/元 | 4.37 |
| 卖出/元 | 4.38 |
| 昨收/元 | 3.81 |
| 今开/元 | 4.56 |
| 最高/元 | 4.57 |
| 最低/元 | 4.00 |
| 成交量/手 | 1259051.17 |
| 成交额/万 | 53973.02 |
| 股净值/元 | 87.40 |
| 市净率 | 3.46 |
| 总市值/万 | 621198.34 |
| 流通值/万 | 597213.99 |
| 换手率/% | 9.21 |
| 入市日期 | 2011-12-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
华昌达(300278)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 | 4.56 | 4.37 | 0.56 | 14.70 | 1259051.17 | 53973.02 | 9.21 |
| 2024-09-30 | 3.51 | 3.81 | 0.47 | 14.07 | 933018.06 | 33861.32 | 6.83 |
| 2024-09-27 | 3.27 | 3.34 | 0.12 | 3.73 | 389499.26 | 12869.44 | 2.85 |
| 2024-09-26 | 3.13 | 3.22 | 0.09 | 2.88 | 185491.45 | 5878.65 | 1.36 |
| 2024-09-25 | 3.13 | 3.13 | 0.01 | 0.32 | 219391.45 | 6938.47 | 1.61 |
| 2024-09-24 | 3.04 | 3.12 | 0.09 | 2.97 | 175514.71 | 5403.61 | 1.28 |
| 2024-09-23 | 3.05 | 3.03 | -0.04 | -1.30 | 102373.00 | 3104.40 | 0.75 |
| 2024-09-20 | 3.00 | 3.07 | 0.05 | 1.66 | 145071.13 | 4396.46 | 1.06 |
| 2024-09-19 | 2.90 | 3.02 | 0.13 | 4.50 | 131889.19 | 3938.21 | 0.97 |
| 2024-09-18 | 2.95 | 2.89 | -0.06 | -2.03 | 99024.00 | 2850.72 | 0.72 |
| 2024-09-13 | 3.00 | 2.95 | -0.05 | -1.67 | 84214.00 | 2501.35 | 0.62 |
| 2024-09-12 | 2.96 | 3.00 | 0.02 | 0.67 | 100878.02 | 3046.69 | 0.74 |
| 2024-09-11 | 2.99 | 2.98 | -0.02 | -0.67 | 78471.80 | 2339.71 | 0.57 |
| 2024-09-10 | 2.93 | 3.00 | 0.05 | 1.70 | 102344.89 | 3029.97 | 0.75 |
| 2024-09-09 | 2.95 | 2.95 | -0.01 | -0.34 | 78672.00 | 2318.24 | 0.58 |
| 2024-09-06 | 3.05 | 2.96 | -0.09 | -2.95 | 130412.89 | 3897.83 | 0.95 |
| 2024-09-05 | 3.03 | 3.05 | 0.03 | 0.99 | 100539.00 | 3050.19 | 0.74 |
| 2024-09-04 | 3.05 | 3.02 | -0.06 | -1.95 | 140666.80 | 4277.90 | 1.03 |
| 2024-09-03 | 3.05 | 3.08 | 0.03 | 0.98 | 171582.86 | 5279.46 | 1.26 |
| 2024-09-02 | 3.07 | 3.05 | -0.05 | -1.61 | 182162.97 | 5584.96 | 1.33 |
| 2024-08-30 | 3.01 | 3.10 | 0.07 | 2.31 | 270530.00 | 8335.88 | 1.98 |
| 2024-08-29 | 2.88 | 3.03 | 0.11 | 3.77 | 250459.81 | 7493.99 | 1.83 |
| 2024-08-28 | 2.82 | 2.92 | 0.11 | 3.92 | 239153.55 | 6988.62 | 1.75 |
| 2024-08-27 | 2.88 | 2.81 | -0.09 | -3.10 | 171008.28 | 4845.10 | 1.25 |
| 2024-08-26 | 2.89 | 2.90 | 0.00 | 0.00 | 152841.24 | 4432.83 | 1.12 |
| 2024-08-23 | 3.00 | 2.90 | -0.14 | -4.61 | 266984.89 | 7849.53 | 1.95 |
| 2024-08-22 | 3.16 | 3.04 | -0.23 | -7.03 | 481871.87 | 15013.14 | 3.53 |
| 2024-08-21 | 2.99 | 3.27 | 0.26 | 8.64 | 656132.52 | 21224.77 | 4.80 |
| 2024-08-20 | 2.99 | 3.01 | 0.01 | 0.33 | 148920.46 | 4427.36 | 1.09 |
| 2024-08-19 | 3.08 | 3.00 | -0.08 | -2.60 | 229997.39 | 6957.65 | 1.68 |
| 2024-08-16 | 3.07 | 3.08 | 0.04 | 1.32 | 341073.19 | 10542.47 | 2.50 |
| 2024-08-15 | 2.92 | 3.04 | 0.11 | 3.75 | 265751.50 | 7967.70 | 1.94 |
| 2024-08-14 | 2.93 | 2.93 | 0.02 | 0.69 | 160336.00 | 4702.43 | 1.17 |
| 2024-08-13 | 2.85 | 2.91 | 0.07 | 2.47 | 186831.03 | 5364.10 | 1.37 |
| 2024-08-12 | 2.84 | 2.84 | 0.00 | 0.00 | 84973.00 | 2407.43 | 0.62 |
| 2024-08-09 | 2.86 | 2.84 | -0.02 | -0.70 | 57969.00 | 1653.77 | 0.42 |
| 2024-08-08 | 2.85 | 2.86 | -0.01 | -0.35 | 104414.40 | 2960.56 | 0.76 |
| 2024-08-07 | 2.90 | 2.87 | -0.03 | -1.03 | 75868.00 | 2184.94 | 0.56 |
| 2024-08-06 | 2.82 | 2.90 | 0.10 | 3.57 | 99186.00 | 2852.20 | 0.73 |
| 2024-08-05 | 2.88 | 2.80 | -0.09 | -3.11 | 86282.57 | 2462.81 | 0.63 |
| 2024-08-02 | 2.94 | 2.89 | -0.06 | -2.03 | 99640.00 | 2912.09 | 0.73 |
| 2024-08-01 | 2.92 | 2.95 | 0.01 | 0.34 | 109685.00 | 3237.21 | 0.80 |
| 2024-07-31 | 2.86 | 2.94 | 0.10 | 3.52 | 126574.00 | 3677.19 | 0.93 |
| 2024-07-30 | 2.82 | 2.84 | 0.02 | 0.71 | 72141.00 | 2041.20 | 0.53 |
| 2024-07-29 | 2.84 | 2.82 | 0.00 | 0.00 | 67800.00 | 1907.54 | 0.50 |
| 2024-07-26 | 2.72 | 2.82 | 0.12 | 4.44 | 114905.07 | 3191.34 | 0.84 |
| 2024-07-25 | 2.66 | 2.70 | 0.02 | 0.75 | 84681.00 | 2278.52 | 0.62 |
| 2024-07-24 | 2.72 | 2.68 | -0.03 | -1.11 | 81097.05 | 2186.99 | 0.59 |
| 2024-07-23 | 2.80 | 2.71 | -0.07 | -2.52 | 78484.00 | 2165.12 | 0.57 |
| 2024-07-22 | 2.76 | 2.78 | 0.01 | 0.36 | 75575.00 | 2094.96 | 0.55 |
| 2024-07-19 | 2.77 | 2.77 | 0.00 | 0.00 | 66743.00 | 1847.96 | 0.49 |
| 2024-07-18 | 2.74 | 2.77 | 0.00 | 0.00 | 72556.02 | 1986.89 | 0.53 |
| 2024-07-17 | 2.84 | 2.77 | -0.06 | -2.12 | 82926.00 | 2313.88 | 0.61 |
| 2024-07-16 | 2.83 | 2.83 | -0.01 | -0.35 | 78354.05 | 2217.00 | 0.57 |
| 2024-07-15 | 2.92 | 2.84 | -0.08 | -2.74 | 72165.22 | 2061.89 | 0.53 |
| 2024-07-12 | 2.93 | 2.92 | 0.00 | 0.00 | 97927.00 | 2854.84 | 0.72 |
| 2024-07-11 | 2.88 | 2.92 | 0.09 | 3.18 | 154578.27 | 4481.59 | 1.13 |
| 2024-07-10 | 2.80 | 2.83 | 0.04 | 1.43 | 143235.62 | 4102.10 | 1.05 |
| 2024-07-09 | 2.79 | 2.79 | 0.03 | 1.09 | 99153.27 | 2735.91 | 0.73 |
| 2024-07-08 | 2.87 | 2.76 | -0.13 | -4.50 | 91913.00 | 2566.59 | 0.67 |
| 2024-07-05 | 2.84 | 2.89 | 0.08 | 2.85 | 84132.00 | 2396.46 | 0.62 |
| 2024-07-04 | 2.89 | 2.81 | -0.09 | -3.10 | 82946.57 | 2366.43 | 0.61 |
| 2024-07-03 | 2.91 | 2.90 | -0.02 | -0.69 | 78422.00 | 2298.91 | 0.57 |
| 2024-07-02 | 2.89 | 2.92 | 0.04 | 1.39 | 64163.00 | 1874.01 | 0.47 |
| 2024-07-01 | 2.88 | 2.88 | 0.01 | 0.35 | 65143.00 | 1858.62 | 0.48 |
| 2024-06-28 | 2.84 | 2.87 | 0.00 | 0.00 | 94782.00 | 2745.22 | 0.69 |
| 2024-06-27 | 2.88 | 2.87 | -0.04 | -1.38 | 88138.00 | 2549.07 | 0.64 |
| 2024-06-26 | 2.80 | 2.91 | 0.11 | 3.93 | 83431.00 | 2369.18 | 0.61 |
| 2024-06-25 | 2.75 | 2.80 | 0.04 | 1.45 | 93068.26 | 2609.70 | 0.68 |
| 2024-06-24 | 2.85 | 2.76 | -0.13 | -4.50 | 129927.00 | 3648.15 | 0.95 |
| 2024-06-21 | 2.93 | 2.89 | -0.07 | -2.37 | 125237.00 | 3650.61 | 0.92 |
| 2024-06-20 | 3.10 | 2.96 | -0.17 | -5.43 | 230059.00 | 6903.49 | 1.68 |
| 2024-06-19 | 3.15 | 3.13 | -0.02 | -0.64 | 75166.00 | 2364.93 | 0.55 |
| 2024-06-18 | 3.07 | 3.15 | 0.07 | 2.27 | 114832.05 | 3588.85 | 0.84 |
| 2024-06-17 | 3.11 | 3.08 | 0.00 | 0.00 | 95507.35 | 2959.08 | 0.70 |
| 2024-06-14 | 3.09 | 3.08 | 0.02 | 0.65 | 99347.00 | 3056.22 | 0.73 |
| 2024-06-13 | 3.05 | 3.06 | 0.03 | 0.99 | 112241.61 | 3434.43 | 0.82 |
| 2024-06-12 | 2.98 | 3.03 | 0.03 | 1.00 | 113871.66 | 3458.66 | 0.83 |
| 2024-06-11 | 2.97 | 3.00 | 0.03 | 1.01 | 114645.80 | 3390.00 | 0.84 |
| 2024-06-07 | 2.97 | 2.97 | 0.04 | 1.37 | 130850.85 | 3877.61 | 0.96 |
| 2024-06-06 | 3.06 | 2.93 | -0.13 | -4.25 | 202703.77 | 6021.83 | 1.48 |
| 2024-06-05 | 3.08 | 3.06 | -0.07 | -2.24 | 128384.10 | 3959.37 | 0.94 |
| 2024-06-04 | 3.32 | 3.13 | -0.12 | -3.69 | 206656.00 | 6601.61 | 1.51 |
| 2024-06-03 | 3.34 | 3.25 | -0.07 | -2.11 | 135081.00 | 4401.74 | 0.99 |
| 2024-05-31 | 3.22 | 3.32 | 0.11 | 3.43 | 125418.00 | 4111.70 | 0.92 |
| 2024-05-30 | 3.23 | 3.21 | -0.01 | -0.31 | 85915.00 | 2756.08 | 0.63 |
| 2024-05-29 | 3.21 | 3.22 | 0.00 | 0.00 | 72021.98 | 2336.04 | 0.53 |
| 2024-05-28 | 3.25 | 3.22 | -0.03 | -0.92 | 73084.00 | 2363.17 | 0.53 |
| 2024-05-27 | 3.23 | 3.25 | 0.03 | 0.93 | 98735.00 | 3164.59 | 0.72 |
| 2024-05-24 | 3.28 | 3.22 | -0.11 | -3.30 | 141652.32 | 4609.99 | 1.04 |
| 2024-05-23 | 3.37 | 3.33 | -0.05 | -1.48 | 105255.00 | 3552.12 | 0.77 |
| 2024-05-22 | 3.34 | 3.38 | 0.02 | 0.60 | 69940.00 | 2355.82 | 0.51 |
| 2024-05-21 | 3.39 | 3.36 | -0.03 | -0.89 | 83115.00 | 2799.09 | 0.61 |
| 2024-05-20 | 3.42 | 3.39 | -0.03 | -0.88 | 113489.32 | 3869.29 | 0.83 |
| 2024-05-17 | 3.36 | 3.42 | 0.09 | 2.70 | 118686.00 | 4005.80 | 0.87 |
| 2024-05-16 | 3.35 | 3.33 | -0.02 | -0.60 | 107019.00 | 3593.28 | 0.78 |
| 2024-05-15 | 3.38 | 3.35 | -0.05 | -1.47 | 78372.00 | 2641.97 | 0.57 |
| 2024-05-14 | 3.36 | 3.40 | 0.04 | 1.19 | 95564.00 | 3244.92 | 0.70 |
| 2024-05-13 | 3.44 | 3.36 | -0.10 | -2.89 | 111827.00 | 3771.84 | 0.82 |
| 2024-05-10 | 3.47 | 3.46 | 0.00 | 0.00 | 154478.61 | 5339.68 | 1.13 |
日K线
周K线
月K线
