炬华科技(300360)股票信息
| 股票代码 | 300360 |
| 股票名称 | 炬华科技 |
| 最新价/元 | 18.36 |
| 涨跌额/元 | 1.67 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 18.36 |
| 卖出/元 | 18.37 |
| 昨收/元 | 16.69 |
| 今开/元 | 19.90 |
| 最高/元 | 19.90 |
| 最低/元 | 17.10 |
| 成交量/手 | 404797.15 |
| 成交额/万 | 74261.32 |
| 股净值/元 | 15.30 |
| 市净率 | 2.53 |
| 总市值/万 | 943152.51 |
| 流通值/万 | 917483.42 |
| 换手率/% | 8.10 |
| 入市日期 | 2014-01-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
炬华科技(300360)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 | 19.90 | 18.36 | 1.67 | 10.01 | 404797.15 | 74261.32 | 8.10 |
| 2024-09-30 | 15.64 | 16.69 | 1.79 | 12.01 | 293713.43 | 47121.90 | 5.88 |
| 2024-09-27 | 14.37 | 14.90 | 0.74 | 5.23 | 183555.12 | 27034.73 | 3.67 |
| 2024-09-26 | 13.70 | 14.16 | 0.41 | 2.98 | 103151.66 | 14320.85 | 2.06 |
| 2024-09-25 | 13.60 | 13.75 | 0.20 | 1.48 | 120502.50 | 16725.45 | 2.41 |
| 2024-09-24 | 13.32 | 13.55 | 0.29 | 2.19 | 117380.00 | 15739.61 | 2.35 |
| 2024-09-23 | 13.40 | 13.26 | -0.15 | -1.12 | 51212.00 | 6825.14 | 1.02 |
| 2024-09-20 | 13.60 | 13.41 | -0.24 | -1.76 | 61434.00 | 8238.26 | 1.23 |
| 2024-09-19 | 13.58 | 13.65 | 0.12 | 0.89 | 67118.10 | 9147.27 | 1.34 |
| 2024-09-18 | 13.52 | 13.53 | -0.05 | -0.37 | 36068.94 | 4881.64 | 0.72 |
| 2024-09-13 | 13.82 | 13.58 | -0.27 | -1.95 | 38956.00 | 5329.80 | 0.78 |
| 2024-09-12 | 13.88 | 13.85 | 0.01 | 0.07 | 42803.45 | 5983.75 | 0.86 |
| 2024-09-11 | 13.80 | 13.84 | 0.01 | 0.07 | 31437.45 | 4348.13 | 0.63 |
| 2024-09-10 | 13.79 | 13.83 | 0.16 | 1.17 | 39030.24 | 5351.36 | 0.78 |
| 2024-09-09 | 13.76 | 13.67 | -0.13 | -0.94 | 37360.70 | 5121.87 | 0.75 |
| 2024-09-06 | 14.03 | 13.80 | -0.32 | -2.27 | 56066.00 | 7811.61 | 1.12 |
| 2024-09-05 | 14.20 | 14.12 | -0.10 | -0.70 | 73582.60 | 10374.35 | 1.47 |
| 2024-09-04 | 14.18 | 14.22 | -0.08 | -0.56 | 41867.00 | 5967.02 | 0.84 |
| 2024-09-03 | 13.92 | 14.30 | 0.32 | 2.29 | 72463.62 | 10307.43 | 1.45 |
| 2024-09-02 | 14.10 | 13.98 | -0.14 | -0.99 | 65654.76 | 9279.49 | 1.31 |
| 2024-08-30 | 14.11 | 14.12 | 0.00 | 0.00 | 105524.00 | 14982.99 | 2.11 |
| 2024-08-29 | 13.88 | 14.12 | 0.24 | 1.73 | 134218.00 | 18852.95 | 2.69 |
| 2024-08-28 | 13.91 | 13.88 | 0.46 | 3.43 | 186428.55 | 25885.39 | 3.73 |
| 2024-08-27 | 13.14 | 13.42 | 0.22 | 1.67 | 58014.00 | 7687.62 | 1.16 |
| 2024-08-26 | 12.92 | 13.20 | 0.25 | 1.93 | 33654.00 | 4413.76 | 0.67 |
| 2024-08-23 | 13.15 | 12.95 | -0.20 | -1.52 | 41739.26 | 5413.37 | 0.84 |
| 2024-08-22 | 13.50 | 13.15 | -0.28 | -2.09 | 43514.30 | 5762.18 | 0.87 |
| 2024-08-21 | 13.33 | 13.43 | 0.00 | 0.00 | 21578.39 | 2911.54 | 0.43 |
| 2024-08-20 | 13.64 | 13.43 | -0.17 | -1.25 | 33247.60 | 4471.57 | 0.67 |
| 2024-08-19 | 13.52 | 13.60 | 0.03 | 0.22 | 29533.80 | 4008.24 | 0.59 |
| 2024-08-16 | 13.43 | 13.57 | 0.08 | 0.59 | 32479.00 | 4400.48 | 0.65 |
| 2024-08-15 | 13.23 | 13.49 | 0.19 | 1.43 | 46503.80 | 6252.65 | 0.93 |
| 2024-08-14 | 13.43 | 13.30 | -0.11 | -0.82 | 46201.00 | 6194.10 | 0.92 |
| 2024-08-13 | 13.24 | 13.41 | 0.13 | 0.98 | 41769.00 | 5561.14 | 0.84 |
| 2024-08-12 | 13.61 | 13.28 | -0.32 | -2.35 | 57233.60 | 7649.47 | 1.15 |
| 2024-08-09 | 13.81 | 13.60 | -0.17 | -1.24 | 55957.00 | 7669.35 | 1.12 |
| 2024-08-08 | 14.06 | 13.77 | -0.37 | -2.62 | 68400.87 | 9473.21 | 1.37 |
| 2024-08-07 | 13.95 | 14.14 | 0.24 | 1.73 | 82506.96 | 11746.43 | 1.65 |
| 2024-08-06 | 13.90 | 13.90 | 0.12 | 0.87 | 41732.91 | 5779.71 | 0.84 |
| 2024-08-05 | 13.98 | 13.78 | -0.33 | -2.34 | 47122.60 | 6585.10 | 0.94 |
| 2024-08-02 | 14.23 | 14.11 | -0.17 | -1.19 | 43301.00 | 6110.32 | 0.87 |
| 2024-08-01 | 14.50 | 14.28 | -0.20 | -1.38 | 60079.45 | 8643.52 | 1.20 |
| 2024-07-31 | 13.85 | 14.48 | 0.57 | 4.10 | 79459.80 | 11437.56 | 1.59 |
| 2024-07-30 | 13.90 | 13.91 | -0.07 | -0.50 | 48524.20 | 6697.13 | 0.97 |
| 2024-07-29 | 14.20 | 13.98 | -0.16 | -1.13 | 63909.00 | 9002.50 | 1.28 |
| 2024-07-26 | 13.91 | 14.14 | 0.25 | 1.80 | 44260.11 | 6244.63 | 0.89 |
| 2024-07-25 | 14.11 | 13.89 | -0.26 | -1.84 | 65230.00 | 9074.21 | 1.31 |
| 2024-07-24 | 14.22 | 14.15 | -0.14 | -0.98 | 55597.04 | 7870.50 | 1.11 |
| 2024-07-23 | 14.95 | 14.29 | -0.55 | -3.71 | 80409.00 | 11655.19 | 1.61 |
| 2024-07-22 | 15.13 | 14.84 | -0.32 | -2.11 | 73340.40 | 10939.12 | 1.47 |
| 2024-07-19 | 15.00 | 15.16 | 0.13 | 0.87 | 78571.79 | 11903.76 | 1.57 |
| 2024-07-18 | 14.60 | 15.03 | 0.25 | 1.69 | 76367.29 | 11379.53 | 1.53 |
| 2024-07-17 | 15.12 | 14.78 | -0.30 | -1.99 | 87540.10 | 12922.20 | 1.75 |
| 2024-07-16 | 15.55 | 15.08 | -0.51 | -3.27 | 120430.72 | 18255.39 | 2.41 |
| 2024-07-15 | 15.99 | 15.59 | -0.55 | -3.41 | 85524.60 | 13412.54 | 1.71 |
| 2024-07-12 | 16.30 | 16.14 | -0.38 | -2.30 | 117463.00 | 18938.28 | 2.35 |
| 2024-07-11 | 16.40 | 16.52 | 0.38 | 2.35 | 159020.64 | 25980.25 | 3.18 |
| 2024-07-10 | 16.18 | 16.14 | -0.04 | -0.25 | 130931.38 | 21321.33 | 2.62 |
| 2024-07-09 | 15.68 | 16.18 | 0.49 | 3.12 | 126938.34 | 20046.30 | 2.54 |
| 2024-07-08 | 15.76 | 15.69 | -0.07 | -0.44 | 70317.30 | 11066.06 | 1.41 |
| 2024-07-05 | 15.55 | 15.76 | 0.16 | 1.03 | 101900.63 | 15845.86 | 2.04 |
| 2024-07-04 | 15.76 | 15.60 | -0.18 | -1.14 | 81811.34 | 13002.49 | 1.64 |
| 2024-07-03 | 16.22 | 15.78 | -0.54 | -3.31 | 80227.40 | 12724.70 | 1.61 |
| 2024-07-02 | 16.79 | 16.32 | -0.60 | -3.55 | 113682.00 | 18707.32 | 2.27 |
| 2024-07-01 | 16.93 | 16.92 | -0.08 | -0.47 | 131574.02 | 22249.47 | 2.63 |
| 2024-06-28 | 15.75 | 17.00 | 1.22 | 7.73 | 242710.95 | 40403.40 | 4.86 |
| 2024-06-27 | 15.99 | 15.78 | -0.45 | -2.77 | 85421.02 | 13617.69 | 1.71 |
| 2024-06-26 | 15.81 | 16.23 | 0.33 | 2.08 | 109349.02 | 17605.50 | 2.19 |
| 2024-06-25 | 16.20 | 15.90 | -0.25 | -1.55 | 106384.00 | 17022.39 | 2.13 |
| 2024-06-24 | 16.30 | 16.15 | -0.40 | -2.42 | 125445.80 | 20407.84 | 2.51 |
| 2024-06-21 | 15.74 | 16.55 | 0.55 | 3.44 | 215467.60 | 35222.93 | 4.31 |
| 2024-06-20 | 16.10 | 16.00 | -0.15 | -0.93 | 144984.85 | 23070.95 | 2.93 |
| 2024-06-19 | 16.28 | 16.15 | -0.16 | -0.98 | 212053.83 | 34320.23 | 4.28 |
| 2024-06-18 | 14.98 | 16.31 | 1.60 | 10.88 | 460498.23 | 74363.88 | 9.30 |
| 2024-06-17 | 14.24 | 14.71 | 0.34 | 2.37 | 88987.00 | 13003.62 | 1.80 |
| 2024-06-14 | 14.22 | 14.37 | 0.14 | 0.98 | 58807.63 | 8445.67 | 1.19 |
| 2024-06-13 | 14.13 | 14.23 | 0.03 | 0.21 | 43290.65 | 6172.76 | 0.87 |
| 2024-06-12 | 13.97 | 14.20 | 0.08 | 0.57 | 40266.55 | 5720.80 | 0.81 |
| 2024-06-11 | 14.04 | 14.12 | 0.06 | 0.43 | 45709.00 | 6363.66 | 0.92 |
| 2024-06-07 | 14.20 | 14.06 | 0.02 | 0.14 | 54043.98 | 7608.29 | 1.09 |
| 2024-06-06 | 14.41 | 14.04 | -0.41 | -2.84 | 68448.17 | 9757.29 | 1.38 |
| 2024-06-05 | 14.80 | 14.45 | -0.44 | -2.96 | 77209.29 | 11217.61 | 1.56 |
| 2024-06-04 | 14.41 | 14.89 | 0.36 | 2.48 | 86820.02 | 12640.35 | 1.75 |
| 2024-06-03 | 14.71 | 14.53 | -0.19 | -1.29 | 78949.72 | 11416.33 | 1.59 |
| 2024-05-31 | 14.89 | 14.72 | -0.13 | -0.88 | 64851.30 | 9593.94 | 1.31 |
| 2024-05-30 | 15.08 | 14.85 | -0.30 | -1.98 | 72913.30 | 10872.47 | 1.47 |
| 2024-05-29 | 15.36 | 15.15 | -0.37 | -2.38 | 89505.72 | 13653.16 | 1.81 |
| 2024-05-28 | 15.52 | 15.52 | -0.05 | -0.32 | 121964.08 | 18906.31 | 2.46 |
| 2024-05-27 | 14.92 | 15.57 | 0.62 | 4.15 | 164662.80 | 25347.75 | 3.32 |
| 2024-05-24 | 14.62 | 14.95 | 0.23 | 1.56 | 116332.20 | 17577.45 | 2.35 |
| 2024-05-23 | 15.09 | 14.72 | -0.53 | -3.48 | 65879.60 | 9802.56 | 1.33 |
| 2024-05-22 | 15.19 | 15.25 | 0.08 | 0.53 | 71896.42 | 10843.16 | 1.45 |
| 2024-05-21 | 15.35 | 15.17 | -0.16 | -1.04 | 59024.31 | 8985.41 | 1.19 |
| 2024-05-20 | 15.68 | 15.33 | -0.19 | -1.22 | 75509.60 | 11606.60 | 1.52 |
| 2024-05-17 | 16.00 | 16.02 | -0.08 | -0.50 | 73768.57 | 11751.70 | 1.49 |
| 2024-05-16 | 15.63 | 16.10 | 0.37 | 2.35 | 112051.40 | 17791.39 | 2.26 |
| 2024-05-15 | 15.94 | 15.73 | -0.33 | -2.06 | 107570.98 | 17050.18 | 2.17 |
| 2024-05-14 | 16.00 | 16.06 | -0.17 | -1.05 | 146210.82 | 23473.38 | 2.95 |
| 2024-05-13 | 15.58 | 16.23 | 0.65 | 4.17 | 291513.82 | 47083.87 | 5.88 |
| 2024-05-10 | 15.08 | 15.58 | 0.48 | 3.18 | 225846.70 | 34566.95 | 4.56 |
日K线
周K线
月K线
