华民股份(300345)股票信息
| 股票代码 | 300345 |
| 股票名称 | 华民股份 |
| 最新价/元 | 8.10 |
| 涨跌额/元 | 0.54 |
| 涨跌幅/% | 7.14 |
| 买入/元 | 8.10 |
| 卖出/元 | 8.11 |
| 昨收/元 | 7.56 |
| 今开/元 | 8.62 |
| 最高/元 | 8.81 |
| 最低/元 | 7.56 |
| 成交量/手 | 313701.08 |
| 成交额/万 | 25771.80 |
| 股净值/元 | -23.60 |
| 市净率 | 6.26 |
| 总市值/万 | 468030.06 |
| 流通值/万 | 359615.61 |
| 换手率/% | 7.07 |
| 入市日期 | 2012-08-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
华民股份(300345)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 | 8.62 | 8.10 | 0.54 | 7.14 | 313701.08 | 25771.80 | 7.07 |
| 2024-09-30 | 7.10 | 7.56 | 0.76 | 11.18 | 214479.47 | 15693.40 | 4.83 |
| 2024-09-27 | 6.43 | 6.80 | 0.46 | 7.26 | 135026.03 | 9019.82 | 3.04 |
| 2024-09-26 | 6.23 | 6.34 | 0.05 | 0.80 | 67266.93 | 4233.00 | 1.52 |
| 2024-09-25 | 6.25 | 6.29 | 0.05 | 0.80 | 79568.00 | 5043.94 | 1.79 |
| 2024-09-24 | 6.33 | 6.24 | -0.14 | -2.19 | 95522.07 | 5945.66 | 2.16 |
| 2024-09-23 | 6.63 | 6.38 | -0.06 | -0.93 | 130686.07 | 8639.62 | 2.95 |
| 2024-09-20 | 6.17 | 6.44 | 0.29 | 4.72 | 73439.00 | 4638.96 | 1.66 |
| 2024-09-19 | 6.01 | 6.15 | 0.14 | 2.33 | 18407.61 | 1125.15 | 0.42 |
| 2024-09-18 | 6.07 | 6.01 | -0.06 | -0.99 | 18031.00 | 1080.56 | 0.41 |
| 2024-09-13 | 6.21 | 6.07 | -0.14 | -2.25 | 18774.00 | 1149.59 | 0.42 |
| 2024-09-12 | 6.31 | 6.21 | -0.03 | -0.48 | 25095.00 | 1582.85 | 0.57 |
| 2024-09-11 | 6.20 | 6.24 | -0.02 | -0.32 | 14239.00 | 891.41 | 0.32 |
| 2024-09-10 | 6.26 | 6.26 | 0.00 | 0.00 | 24501.01 | 1521.00 | 0.55 |
| 2024-09-09 | 6.15 | 6.26 | 0.04 | 0.64 | 17540.93 | 1095.60 | 0.40 |
| 2024-09-06 | 6.35 | 6.22 | -0.22 | -3.42 | 36741.90 | 2323.28 | 0.83 |
| 2024-09-05 | 6.33 | 6.44 | 0.09 | 1.42 | 49231.00 | 3167.09 | 1.11 |
| 2024-09-04 | 6.29 | 6.35 | 0.03 | 0.48 | 67881.00 | 4390.47 | 1.53 |
| 2024-09-03 | 6.22 | 6.32 | 0.10 | 1.61 | 19167.00 | 1199.42 | 0.43 |
| 2024-09-02 | 6.35 | 6.22 | -0.19 | -2.96 | 26751.00 | 1685.17 | 0.60 |
| 2024-08-30 | 6.38 | 6.41 | 0.02 | 0.31 | 48472.00 | 3092.48 | 1.10 |
| 2024-08-29 | 6.07 | 6.39 | 0.26 | 4.24 | 83239.43 | 5348.17 | 1.88 |
| 2024-08-28 | 5.96 | 6.13 | 0.03 | 0.49 | 56424.00 | 3421.14 | 1.27 |
| 2024-08-27 | 6.10 | 6.10 | -0.02 | -0.33 | 60900.00 | 3736.60 | 1.38 |
| 2024-08-26 | 6.16 | 6.12 | -0.03 | -0.49 | 18900.00 | 1164.56 | 0.43 |
| 2024-08-23 | 6.32 | 6.15 | -0.25 | -3.91 | 33520.01 | 2087.72 | 0.76 |
| 2024-08-22 | 6.63 | 6.40 | -0.25 | -3.76 | 29242.00 | 1900.67 | 0.66 |
| 2024-08-21 | 6.58 | 6.65 | 0.02 | 0.30 | 32749.00 | 2188.29 | 0.74 |
| 2024-08-20 | 6.89 | 6.63 | -0.26 | -3.77 | 33685.00 | 2265.55 | 0.76 |
| 2024-08-19 | 6.90 | 6.89 | -0.13 | -1.85 | 29382.00 | 2032.03 | 0.66 |
| 2024-08-16 | 6.90 | 7.02 | 0.02 | 0.29 | 60965.00 | 4280.94 | 1.38 |
| 2024-08-15 | 6.95 | 7.00 | 0.06 | 0.87 | 39999.78 | 2781.50 | 0.90 |
| 2024-08-14 | 6.77 | 6.94 | 0.17 | 2.51 | 55151.00 | 3783.96 | 1.25 |
| 2024-08-13 | 6.68 | 6.77 | 0.01 | 0.15 | 34862.00 | 2341.62 | 0.79 |
| 2024-08-12 | 6.73 | 6.76 | -0.04 | -0.59 | 27296.00 | 1840.15 | 0.62 |
| 2024-08-09 | 6.87 | 6.80 | -0.12 | -1.73 | 48242.00 | 3316.15 | 1.09 |
| 2024-08-08 | 7.13 | 6.92 | -0.38 | -5.21 | 98544.59 | 6909.23 | 2.23 |
| 2024-08-07 | 6.58 | 7.30 | 0.79 | 12.14 | 133748.79 | 9160.20 | 3.02 |
| 2024-08-06 | 6.19 | 6.51 | 0.40 | 6.55 | 60657.59 | 3857.06 | 1.37 |
| 2024-08-05 | 6.12 | 6.11 | -0.06 | -0.97 | 21295.37 | 1310.62 | 0.48 |
| 2024-08-02 | 6.22 | 6.17 | -0.07 | -1.12 | 23160.00 | 1439.51 | 0.52 |
| 2024-08-01 | 6.15 | 6.24 | 0.02 | 0.32 | 17956.00 | 1121.85 | 0.41 |
| 2024-07-31 | 6.09 | 6.22 | 0.14 | 2.30 | 27482.00 | 1693.11 | 0.62 |
| 2024-07-30 | 6.10 | 6.08 | -0.03 | -0.49 | 17515.00 | 1072.48 | 0.40 |
| 2024-07-29 | 6.12 | 6.11 | -0.01 | -0.16 | 13855.00 | 846.29 | 0.31 |
| 2024-07-26 | 6.16 | 6.12 | -0.04 | -0.65 | 13571.00 | 834.53 | 0.31 |
| 2024-07-25 | 6.14 | 6.16 | 0.02 | 0.33 | 15342.92 | 946.78 | 0.35 |
| 2024-07-24 | 6.16 | 6.14 | -0.05 | -0.81 | 13072.00 | 805.86 | 0.30 |
| 2024-07-23 | 6.34 | 6.19 | -0.15 | -2.37 | 17462.00 | 1097.23 | 0.39 |
| 2024-07-22 | 6.36 | 6.34 | 0.02 | 0.32 | 15465.00 | 984.12 | 0.35 |
| 2024-07-19 | 6.39 | 6.32 | 0.01 | 0.16 | 16681.00 | 1056.89 | 0.38 |
| 2024-07-18 | 6.21 | 6.31 | 0.00 | 0.00 | 18263.00 | 1145.74 | 0.41 |
| 2024-07-17 | 6.35 | 6.31 | -0.03 | -0.47 | 25079.92 | 1592.26 | 0.57 |
| 2024-07-16 | 6.41 | 6.34 | -0.06 | -0.94 | 24819.00 | 1572.60 | 0.56 |
| 2024-07-15 | 6.23 | 6.40 | 0.19 | 3.06 | 34249.00 | 2162.90 | 0.77 |
| 2024-07-12 | 6.15 | 6.21 | -0.02 | -0.32 | 38564.00 | 2392.24 | 0.87 |
| 2024-07-11 | 5.79 | 6.23 | 0.49 | 8.54 | 89743.00 | 5619.18 | 2.03 |
| 2024-07-10 | 5.60 | 5.74 | 0.10 | 1.77 | 32411.00 | 1848.49 | 0.73 |
| 2024-07-09 | 5.65 | 5.64 | -0.06 | -1.05 | 48734.07 | 2674.54 | 1.10 |
| 2024-07-08 | 6.13 | 5.70 | -0.41 | -6.71 | 46211.24 | 2692.33 | 1.04 |
| 2024-07-05 | 6.18 | 6.11 | -0.06 | -0.97 | 10610.00 | 650.82 | 0.24 |
| 2024-07-04 | 6.15 | 6.17 | 0.01 | 0.16 | 12259.00 | 752.25 | 0.28 |
| 2024-07-03 | 6.28 | 6.16 | -0.12 | -1.91 | 13149.00 | 815.36 | 0.30 |
| 2024-07-02 | 6.18 | 6.28 | 0.09 | 1.45 | 13058.00 | 814.87 | 0.30 |
| 2024-07-01 | 6.13 | 6.19 | 0.06 | 0.98 | 13094.00 | 808.08 | 0.30 |
| 2024-06-28 | 6.20 | 6.13 | -0.07 | -1.13 | 14506.00 | 897.96 | 0.33 |
| 2024-06-27 | 6.34 | 6.20 | -0.14 | -2.21 | 15492.00 | 964.13 | 0.35 |
| 2024-06-26 | 6.24 | 6.34 | 0.04 | 0.64 | 19667.00 | 1234.07 | 0.44 |
| 2024-06-25 | 6.35 | 6.30 | -0.11 | -1.72 | 42189.00 | 2628.89 | 0.95 |
| 2024-06-24 | 6.33 | 6.41 | -0.02 | -0.31 | 56614.14 | 3585.03 | 1.28 |
| 2024-06-21 | 6.43 | 6.43 | -0.17 | -2.58 | 61448.60 | 4015.51 | 1.39 |
| 2024-06-20 | 6.15 | 6.60 | 0.45 | 7.32 | 95648.00 | 6261.15 | 2.16 |
| 2024-06-19 | 6.14 | 6.15 | 0.01 | 0.16 | 24212.00 | 1487.90 | 0.55 |
| 2024-06-18 | 6.08 | 6.14 | 0.06 | 0.99 | 21472.00 | 1319.21 | 0.49 |
| 2024-06-17 | 6.10 | 6.08 | -0.07 | -1.14 | 21310.00 | 1299.21 | 0.48 |
| 2024-06-14 | 6.22 | 6.15 | -0.04 | -0.65 | 17595.00 | 1083.82 | 0.40 |
| 2024-06-13 | 6.35 | 6.19 | -0.11 | -1.75 | 20250.00 | 1264.52 | 0.46 |
| 2024-06-12 | 6.29 | 6.30 | -0.06 | -0.94 | 15612.00 | 985.37 | 0.35 |
| 2024-06-11 | 6.21 | 6.36 | 0.09 | 1.44 | 29701.12 | 1878.95 | 0.67 |
| 2024-06-07 | 6.31 | 6.27 | 0.10 | 1.62 | 29981.16 | 1886.51 | 0.68 |
| 2024-06-06 | 6.33 | 6.17 | -0.08 | -1.28 | 42631.00 | 2701.00 | 0.96 |
| 2024-06-05 | 6.31 | 6.25 | -0.23 | -3.55 | 32620.48 | 2059.36 | 0.74 |
| 2024-06-04 | 6.60 | 6.48 | -0.15 | -2.26 | 67848.06 | 4223.56 | 1.53 |
| 2024-06-03 | 6.78 | 6.63 | -0.10 | -1.49 | 39069.06 | 2608.67 | 0.88 |
| 2024-05-31 | 6.80 | 6.73 | -0.09 | -1.32 | 17316.00 | 1170.49 | 0.39 |
| 2024-05-30 | 6.96 | 6.82 | -0.07 | -1.02 | 15511.00 | 1060.84 | 0.35 |
| 2024-05-29 | 6.85 | 6.89 | 0.10 | 1.47 | 24022.00 | 1651.97 | 0.54 |
| 2024-05-28 | 6.92 | 6.79 | -0.13 | -1.88 | 19484.00 | 1335.84 | 0.44 |
| 2024-05-27 | 6.97 | 6.92 | -0.08 | -1.14 | 21026.00 | 1447.93 | 0.48 |
| 2024-05-24 | 6.97 | 7.00 | -0.03 | -0.43 | 29366.20 | 2051.98 | 0.66 |
| 2024-05-23 | 7.23 | 7.03 | -0.14 | -1.95 | 40008.20 | 2794.39 | 0.90 |
| 2024-05-22 | 6.78 | 7.17 | 0.35 | 5.13 | 69961.00 | 4930.18 | 1.58 |
| 2024-05-21 | 6.97 | 6.82 | -0.11 | -1.59 | 24519.00 | 1667.73 | 0.55 |
| 2024-05-20 | 6.96 | 6.93 | -0.09 | -1.28 | 28754.00 | 2002.70 | 0.65 |
| 2024-05-17 | 7.28 | 7.02 | -0.29 | -3.97 | 44605.00 | 3146.51 | 1.01 |
| 2024-05-16 | 7.12 | 7.31 | 0.19 | 2.67 | 71784.00 | 5255.80 | 1.62 |
| 2024-05-15 | 7.30 | 7.12 | -0.16 | -2.20 | 20859.00 | 1491.57 | 0.47 |
| 2024-05-14 | 7.34 | 7.28 | 0.02 | 0.28 | 24096.00 | 1754.19 | 0.54 |
| 2024-05-13 | 7.40 | 7.26 | -0.19 | -2.55 | 23609.00 | 1711.29 | 0.53 |
| 2024-05-10 | 7.54 | 7.45 | -0.09 | -1.19 | 51440.00 | 3795.89 | 1.16 |
日K线
周K线
月K线
