华鹏飞(300350)股票信息
| 股票代码 | 300350 |
| 股票名称 | 华鹏飞 |
| 最新价/元 | 6.28 |
| 涨跌额/元 | 0.72 |
| 涨跌幅/% | 12.95 |
| 买入/元 | 6.28 |
| 卖出/元 | 6.29 |
| 昨收/元 | 5.56 |
| 今开/元 | 6.66 |
| 最高/元 | 6.66 |
| 最低/元 | 5.87 |
| 成交量/手 | 802598.53 |
| 成交额/万 | 49903.26 |
| 股净值/元 | 34.89 |
| 市净率 | 3.82 |
| 总市值/万 | 352943.71 |
| 流通值/万 | 296143.08 |
| 换手率/% | 17.02 |
| 入市日期 | 2012-08-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
华鹏飞(300350)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 | 6.66 | 6.28 | 0.72 | 12.95 | 802598.53 | 49903.26 | 17.02 |
| 2024-09-30 | 5.00 | 5.56 | 0.70 | 14.40 | 583109.03 | 30792.72 | 12.37 |
| 2024-09-27 | 4.71 | 4.86 | 0.21 | 4.52 | 268634.04 | 12883.76 | 5.70 |
| 2024-09-26 | 4.53 | 4.65 | 0.10 | 2.20 | 156402.00 | 7172.94 | 3.32 |
| 2024-09-25 | 4.52 | 4.55 | 0.05 | 1.11 | 164640.00 | 7540.45 | 3.49 |
| 2024-09-24 | 4.36 | 4.50 | 0.14 | 3.21 | 113009.60 | 5018.52 | 2.40 |
| 2024-09-23 | 4.36 | 4.36 | 0.01 | 0.23 | 53337.60 | 2321.59 | 1.13 |
| 2024-09-20 | 4.39 | 4.35 | -0.03 | -0.69 | 59974.80 | 2609.95 | 1.27 |
| 2024-09-19 | 4.29 | 4.38 | 0.11 | 2.58 | 70326.00 | 3065.52 | 1.49 |
| 2024-09-18 | 4.30 | 4.27 | -0.03 | -0.70 | 69533.00 | 2939.29 | 1.47 |
| 2024-09-13 | 4.38 | 4.30 | -0.05 | -1.15 | 51907.45 | 2246.28 | 1.10 |
| 2024-09-12 | 4.44 | 4.35 | -0.05 | -1.14 | 53505.09 | 2354.68 | 1.13 |
| 2024-09-11 | 4.46 | 4.40 | -0.07 | -1.57 | 62939.00 | 2779.38 | 1.33 |
| 2024-09-10 | 4.47 | 4.47 | -0.01 | -0.22 | 79542.00 | 3527.36 | 1.69 |
| 2024-09-09 | 4.46 | 4.48 | -0.02 | -0.44 | 74483.00 | 3325.13 | 1.58 |
| 2024-09-06 | 4.55 | 4.50 | -0.06 | -1.32 | 133801.00 | 6107.44 | 2.84 |
| 2024-09-05 | 4.50 | 4.56 | 0.07 | 1.56 | 95410.84 | 4334.94 | 2.02 |
| 2024-09-04 | 4.44 | 4.49 | 0.01 | 0.22 | 75533.00 | 3376.63 | 1.60 |
| 2024-09-03 | 4.42 | 4.48 | 0.04 | 0.90 | 66704.80 | 2976.93 | 1.41 |
| 2024-09-02 | 4.48 | 4.44 | -0.05 | -1.11 | 103623.00 | 4667.04 | 2.20 |
| 2024-08-30 | 4.40 | 4.49 | 0.08 | 1.81 | 128784.00 | 5804.26 | 2.73 |
| 2024-08-29 | 4.30 | 4.41 | 0.06 | 1.38 | 102743.80 | 4483.29 | 2.18 |
| 2024-08-28 | 4.27 | 4.35 | 0.05 | 1.16 | 64742.00 | 2793.07 | 1.37 |
| 2024-08-27 | 4.43 | 4.30 | -0.14 | -3.15 | 72733.00 | 3155.59 | 1.54 |
| 2024-08-26 | 4.42 | 4.44 | 0.03 | 0.68 | 61441.45 | 2719.78 | 1.30 |
| 2024-08-23 | 4.40 | 4.41 | 0.02 | 0.46 | 64938.20 | 2853.31 | 1.38 |
| 2024-08-22 | 4.51 | 4.39 | -0.11 | -2.44 | 71810.00 | 3187.76 | 1.52 |
| 2024-08-21 | 4.48 | 4.50 | 0.03 | 0.67 | 57566.80 | 2589.63 | 1.22 |
| 2024-08-20 | 4.59 | 4.47 | -0.14 | -3.04 | 106974.50 | 4823.62 | 2.27 |
| 2024-08-19 | 4.61 | 4.61 | 0.00 | 0.00 | 72684.28 | 3356.15 | 1.54 |
| 2024-08-16 | 4.68 | 4.61 | -0.06 | -1.29 | 87756.00 | 4090.07 | 1.86 |
| 2024-08-15 | 4.57 | 4.67 | 0.07 | 1.52 | 104733.58 | 4847.55 | 2.22 |
| 2024-08-14 | 4.64 | 4.60 | -0.03 | -0.65 | 92599.00 | 4300.03 | 1.96 |
| 2024-08-13 | 4.59 | 4.63 | 0.00 | 0.00 | 90179.00 | 4145.11 | 1.91 |
| 2024-08-12 | 4.55 | 4.63 | 0.08 | 1.76 | 145272.40 | 6643.07 | 3.08 |
| 2024-08-09 | 4.63 | 4.55 | -0.04 | -0.87 | 90533.00 | 4156.32 | 1.92 |
| 2024-08-08 | 4.65 | 4.59 | -0.10 | -2.13 | 159400.70 | 7261.20 | 3.38 |
| 2024-08-07 | 4.67 | 4.69 | 0.00 | 0.00 | 128155.00 | 6020.32 | 2.72 |
| 2024-08-06 | 4.67 | 4.69 | 0.08 | 1.74 | 156933.83 | 7322.16 | 3.33 |
| 2024-08-05 | 4.78 | 4.61 | -0.20 | -4.16 | 223691.16 | 10664.11 | 4.74 |
| 2024-08-02 | 4.98 | 4.81 | -0.22 | -4.37 | 246680.00 | 12092.90 | 5.23 |
| 2024-08-01 | 5.05 | 5.03 | -0.06 | -1.18 | 222897.00 | 11233.77 | 4.73 |
| 2024-07-31 | 5.04 | 5.09 | -0.04 | -0.78 | 358011.60 | 18161.47 | 7.59 |
| 2024-07-30 | 4.89 | 5.13 | 0.24 | 4.91 | 411850.76 | 20826.43 | 8.73 |
| 2024-07-29 | 4.91 | 4.89 | -0.07 | -1.41 | 224265.40 | 10981.61 | 4.76 |
| 2024-07-26 | 5.05 | 4.96 | -0.12 | -2.36 | 317415.00 | 15846.64 | 6.73 |
| 2024-07-25 | 4.80 | 5.08 | 0.17 | 3.46 | 458113.11 | 22574.86 | 9.71 |
| 2024-07-24 | 4.70 | 4.91 | 0.11 | 2.29 | 378619.73 | 18386.89 | 8.03 |
| 2024-07-23 | 4.73 | 4.80 | 0.03 | 0.63 | 393357.13 | 19283.90 | 8.34 |
| 2024-07-22 | 4.60 | 4.77 | 0.13 | 2.80 | 282587.19 | 13474.58 | 5.99 |
| 2024-07-19 | 4.47 | 4.64 | 0.21 | 4.74 | 205010.19 | 9419.41 | 4.35 |
| 2024-07-18 | 4.40 | 4.43 | -0.07 | -1.56 | 104719.00 | 4611.82 | 2.22 |
| 2024-07-17 | 4.67 | 4.50 | -0.19 | -4.05 | 126396.19 | 5772.94 | 2.68 |
| 2024-07-16 | 4.63 | 4.69 | -0.01 | -0.21 | 136755.00 | 6344.68 | 2.90 |
| 2024-07-15 | 4.58 | 4.70 | 0.16 | 3.52 | 200739.02 | 9347.07 | 4.26 |
| 2024-07-12 | 4.57 | 4.54 | -0.06 | -1.30 | 89015.40 | 4062.16 | 1.89 |
| 2024-07-11 | 4.53 | 4.60 | 0.15 | 3.37 | 121077.60 | 5518.72 | 2.57 |
| 2024-07-10 | 4.43 | 4.45 | -0.02 | -0.45 | 108268.40 | 4877.78 | 2.30 |
| 2024-07-09 | 4.36 | 4.47 | 0.14 | 3.23 | 119187.40 | 5247.98 | 2.53 |
| 2024-07-08 | 4.52 | 4.33 | -0.21 | -4.63 | 96113.00 | 4211.34 | 2.04 |
| 2024-07-05 | 4.44 | 4.54 | 0.10 | 2.25 | 89894.53 | 4027.64 | 1.91 |
| 2024-07-04 | 4.60 | 4.44 | -0.19 | -4.10 | 134131.00 | 6040.15 | 2.84 |
| 2024-07-03 | 4.70 | 4.63 | -0.11 | -2.32 | 136435.49 | 6365.22 | 2.89 |
| 2024-07-02 | 4.73 | 4.74 | 0.01 | 0.21 | 163305.66 | 7781.32 | 3.46 |
| 2024-07-01 | 4.66 | 4.73 | 0.01 | 0.21 | 127506.80 | 6002.72 | 2.70 |
| 2024-06-28 | 4.62 | 4.72 | 0.05 | 1.07 | 213752.41 | 10086.88 | 4.53 |
| 2024-06-27 | 4.48 | 4.67 | 0.17 | 3.78 | 270567.50 | 12666.46 | 5.74 |
| 2024-06-26 | 4.33 | 4.50 | 0.14 | 3.21 | 104024.00 | 4585.98 | 2.21 |
| 2024-06-25 | 4.40 | 4.36 | -0.04 | -0.91 | 84745.00 | 3719.09 | 1.80 |
| 2024-06-24 | 4.55 | 4.40 | -0.18 | -3.93 | 131186.00 | 5804.08 | 2.78 |
| 2024-06-21 | 4.56 | 4.58 | 0.02 | 0.44 | 86850.00 | 3993.25 | 1.84 |
| 2024-06-20 | 4.78 | 4.56 | -0.20 | -4.20 | 146776.00 | 6815.25 | 3.11 |
| 2024-06-19 | 4.74 | 4.76 | 0.02 | 0.42 | 185778.00 | 8881.10 | 3.94 |
| 2024-06-18 | 4.55 | 4.74 | 0.19 | 4.18 | 193470.40 | 9078.00 | 4.10 |
| 2024-06-17 | 4.65 | 4.55 | -0.08 | -1.73 | 92983.00 | 4249.61 | 1.97 |
| 2024-06-14 | 4.56 | 4.63 | 0.03 | 0.65 | 107468.79 | 4968.48 | 2.28 |
| 2024-06-13 | 4.73 | 4.60 | -0.10 | -2.13 | 119186.84 | 5519.89 | 2.53 |
| 2024-06-12 | 4.66 | 4.70 | 0.06 | 1.29 | 124663.84 | 5830.50 | 2.64 |
| 2024-06-11 | 4.54 | 4.64 | 0.07 | 1.53 | 122400.70 | 5600.18 | 2.60 |
| 2024-06-07 | 4.50 | 4.57 | 0.13 | 2.93 | 131806.50 | 5985.22 | 2.80 |
| 2024-06-06 | 4.60 | 4.44 | -0.16 | -3.48 | 207317.43 | 9229.47 | 4.40 |
| 2024-06-05 | 4.70 | 4.60 | -0.10 | -2.13 | 109916.00 | 5135.29 | 2.33 |
| 2024-06-04 | 4.74 | 4.70 | -0.10 | -2.08 | 158814.00 | 7428.56 | 3.37 |
| 2024-06-03 | 4.99 | 4.80 | -0.18 | -3.61 | 192900.56 | 9366.56 | 4.09 |
| 2024-05-31 | 4.88 | 4.98 | 0.08 | 1.63 | 153086.56 | 7587.96 | 3.25 |
| 2024-05-30 | 4.88 | 4.90 | 0.00 | 0.00 | 165822.00 | 8121.34 | 3.52 |
| 2024-05-29 | 4.88 | 4.90 | -0.01 | -0.20 | 160433.79 | 7834.75 | 3.40 |
| 2024-05-28 | 5.03 | 4.91 | -0.18 | -3.54 | 242113.59 | 11927.07 | 5.13 |
| 2024-05-27 | 5.13 | 5.09 | 0.10 | 2.00 | 255094.00 | 13061.30 | 5.41 |
| 2024-05-24 | 5.20 | 4.99 | -0.26 | -4.95 | 294141.80 | 14877.63 | 6.24 |
| 2024-05-23 | 5.20 | 5.25 | 0.02 | 0.38 | 305540.14 | 16156.74 | 6.48 |
| 2024-05-22 | 5.36 | 5.23 | -0.09 | -1.69 | 206703.00 | 10910.88 | 4.38 |
| 2024-05-21 | 5.42 | 5.32 | -0.15 | -2.74 | 256638.75 | 13660.36 | 5.44 |
| 2024-05-20 | 5.58 | 5.47 | -0.17 | -3.01 | 333713.76 | 18386.80 | 7.08 |
| 2024-05-17 | 5.57 | 5.64 | 0.11 | 1.99 | 352120.20 | 19721.85 | 7.47 |
| 2024-05-16 | 5.42 | 5.53 | 0.12 | 2.22 | 342128.00 | 18938.78 | 7.26 |
| 2024-05-15 | 5.36 | 5.41 | 0.05 | 0.93 | 305176.80 | 16584.42 | 6.47 |
| 2024-05-14 | 5.33 | 5.36 | 0.09 | 1.71 | 177275.00 | 9500.24 | 3.76 |
| 2024-05-13 | 5.39 | 5.27 | -0.20 | -3.66 | 253928.00 | 13507.21 | 5.38 |
| 2024-05-10 | 5.62 | 5.47 | -0.21 | -3.70 | 373467.46 | 20564.81 | 7.92 |
日K线
周K线
月K线
