恒华科技(300365)股票信息
| 股票代码 | 300365 |
| 股票名称 | 恒华科技 |
| 最新价/元 | 7.12 |
| 涨跌额/元 | 1.02 |
| 涨跌幅/% | 16.72 |
| 买入/元 | 7.12 |
| 卖出/元 | 7.13 |
| 昨收/元 | 6.10 |
| 今开/元 | 7.29 |
| 最高/元 | 7.29 |
| 最低/元 | 6.33 |
| 成交量/手 | 720068.96 |
| 成交额/万 | 49242.40 |
| 股净值/元 | 237.33 |
| 市净率 | 2.15 |
| 总市值/万 | 427097.09 |
| 流通值/万 | 344361.91 |
| 换手率/% | 14.89 |
| 入市日期 | 2014-01-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
恒华科技(300365)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 | 7.29 | 7.12 | 1.02 | 16.72 | 720068.96 | 49242.40 | 14.89 |
| 2024-09-30 | 5.55 | 6.10 | 0.82 | 15.53 | 572720.20 | 33087.84 | 11.84 |
| 2024-09-27 | 5.10 | 5.28 | 0.25 | 4.97 | 324485.02 | 16871.10 | 6.71 |
| 2024-09-26 | 4.94 | 5.03 | 0.08 | 1.62 | 187672.50 | 9324.50 | 3.88 |
| 2024-09-25 | 4.93 | 4.95 | 0.04 | 0.82 | 232779.51 | 11570.17 | 4.81 |
| 2024-09-24 | 4.76 | 4.91 | 0.12 | 2.51 | 185600.51 | 8968.79 | 3.84 |
| 2024-09-23 | 4.76 | 4.79 | 0.02 | 0.42 | 90140.00 | 4328.45 | 1.86 |
| 2024-09-20 | 4.75 | 4.77 | 0.03 | 0.63 | 93287.99 | 4435.09 | 1.93 |
| 2024-09-19 | 4.62 | 4.74 | 0.19 | 4.18 | 108647.00 | 5089.88 | 2.25 |
| 2024-09-18 | 4.68 | 4.55 | -0.14 | -2.99 | 106949.52 | 4910.98 | 2.21 |
| 2024-09-13 | 4.76 | 4.69 | -0.12 | -2.50 | 120725.00 | 5717.03 | 2.50 |
| 2024-09-12 | 4.75 | 4.81 | 0.05 | 1.05 | 141574.20 | 6852.17 | 2.93 |
| 2024-09-11 | 4.76 | 4.76 | -0.05 | -1.04 | 106027.20 | 5079.58 | 2.19 |
| 2024-09-10 | 4.71 | 4.81 | 0.11 | 2.34 | 144712.71 | 6832.67 | 2.99 |
| 2024-09-09 | 4.68 | 4.70 | -0.04 | -0.84 | 120895.20 | 5646.39 | 2.50 |
| 2024-09-06 | 4.87 | 4.74 | -0.15 | -3.07 | 218601.19 | 10460.90 | 4.52 |
| 2024-09-05 | 4.86 | 4.89 | 0.00 | 0.00 | 210514.00 | 10305.54 | 4.35 |
| 2024-09-04 | 4.94 | 4.89 | -0.17 | -3.36 | 278430.04 | 13588.10 | 5.76 |
| 2024-09-03 | 5.09 | 5.06 | -0.07 | -1.37 | 394153.00 | 19679.43 | 8.15 |
| 2024-09-02 | 5.15 | 5.13 | -0.10 | -1.91 | 478587.09 | 24938.55 | 9.90 |
| 2024-08-30 | 5.26 | 5.23 | 0.18 | 3.56 | 676087.90 | 35325.16 | 13.98 |
| 2024-08-29 | 4.89 | 5.05 | 0.04 | 0.80 | 719753.07 | 35823.72 | 14.88 |
| 2024-08-28 | 4.41 | 5.01 | 0.57 | 12.84 | 807893.67 | 41045.70 | 16.70 |
| 2024-08-27 | 4.56 | 4.44 | -0.13 | -2.85 | 81671.00 | 3652.98 | 1.69 |
| 2024-08-26 | 4.66 | 4.57 | -0.06 | -1.30 | 83589.00 | 3841.53 | 1.73 |
| 2024-08-23 | 4.55 | 4.63 | 0.02 | 0.43 | 114031.50 | 5228.41 | 2.36 |
| 2024-08-22 | 4.73 | 4.61 | -0.18 | -3.76 | 107429.00 | 5050.60 | 2.22 |
| 2024-08-21 | 4.67 | 4.79 | 0.10 | 2.13 | 145268.60 | 6947.83 | 3.00 |
| 2024-08-20 | 4.78 | 4.69 | -0.09 | -1.88 | 116031.00 | 5517.49 | 2.40 |
| 2024-08-19 | 4.75 | 4.78 | 0.03 | 0.63 | 121836.00 | 5797.32 | 2.52 |
| 2024-08-16 | 4.67 | 4.75 | 0.06 | 1.28 | 95914.00 | 4526.19 | 1.98 |
| 2024-08-15 | 4.57 | 4.69 | 0.08 | 1.74 | 87241.00 | 4044.41 | 1.80 |
| 2024-08-14 | 4.57 | 4.61 | 0.03 | 0.66 | 76744.00 | 3531.92 | 1.59 |
| 2024-08-13 | 4.48 | 4.58 | 0.08 | 1.78 | 68799.00 | 3108.65 | 1.42 |
| 2024-08-12 | 4.53 | 4.50 | -0.02 | -0.44 | 80113.99 | 3623.81 | 1.66 |
| 2024-08-09 | 4.57 | 4.52 | -0.06 | -1.31 | 94658.50 | 4335.76 | 1.96 |
| 2024-08-08 | 4.56 | 4.58 | -0.09 | -1.93 | 157240.61 | 7160.50 | 3.25 |
| 2024-08-07 | 4.85 | 4.67 | -0.08 | -1.68 | 241532.50 | 11534.77 | 4.99 |
| 2024-08-06 | 4.55 | 4.75 | 0.24 | 5.32 | 120311.50 | 5543.79 | 2.49 |
| 2024-08-05 | 4.70 | 4.51 | -0.23 | -4.85 | 125683.50 | 5818.99 | 2.60 |
| 2024-08-02 | 4.72 | 4.74 | 0.00 | 0.00 | 118272.00 | 5604.94 | 2.45 |
| 2024-08-01 | 4.73 | 4.74 | 0.03 | 0.64 | 83653.00 | 3970.22 | 1.73 |
| 2024-07-31 | 4.57 | 4.71 | 0.12 | 2.61 | 89967.00 | 4199.64 | 1.86 |
| 2024-07-30 | 4.53 | 4.59 | 0.06 | 1.33 | 71365.50 | 3274.00 | 1.48 |
| 2024-07-29 | 4.51 | 4.53 | 0.05 | 1.12 | 58761.00 | 2643.80 | 1.21 |
| 2024-07-26 | 4.36 | 4.48 | 0.08 | 1.82 | 61484.00 | 2741.37 | 1.27 |
| 2024-07-25 | 4.30 | 4.40 | 0.07 | 1.62 | 73181.00 | 3191.73 | 1.51 |
| 2024-07-24 | 4.42 | 4.33 | -0.11 | -2.48 | 72509.00 | 3164.13 | 1.50 |
| 2024-07-23 | 4.50 | 4.44 | -0.07 | -1.55 | 75949.00 | 3411.75 | 1.57 |
| 2024-07-22 | 4.41 | 4.51 | 0.14 | 3.20 | 91241.00 | 4076.26 | 1.89 |
| 2024-07-19 | 4.25 | 4.37 | 0.07 | 1.63 | 74474.00 | 3241.53 | 1.54 |
| 2024-07-18 | 4.35 | 4.30 | -0.08 | -1.83 | 101213.00 | 4317.59 | 2.09 |
| 2024-07-17 | 4.46 | 4.38 | -0.10 | -2.23 | 78302.00 | 3454.06 | 1.62 |
| 2024-07-16 | 4.52 | 4.48 | -0.05 | -1.10 | 79269.00 | 3559.79 | 1.64 |
| 2024-07-15 | 4.63 | 4.53 | -0.15 | -3.21 | 73118.00 | 3337.11 | 1.51 |
| 2024-07-12 | 4.66 | 4.68 | 0.02 | 0.43 | 73050.50 | 3413.30 | 1.51 |
| 2024-07-11 | 4.53 | 4.66 | 0.19 | 4.25 | 98551.50 | 4545.03 | 2.04 |
| 2024-07-10 | 4.55 | 4.47 | -0.11 | -2.40 | 96020.90 | 4320.88 | 1.99 |
| 2024-07-09 | 4.50 | 4.58 | 0.09 | 2.00 | 121675.90 | 5413.21 | 2.52 |
| 2024-07-08 | 4.67 | 4.49 | -0.23 | -4.87 | 82641.00 | 3761.33 | 1.71 |
| 2024-07-05 | 4.64 | 4.72 | 0.08 | 1.72 | 72789.00 | 3402.35 | 1.50 |
| 2024-07-04 | 4.85 | 4.64 | -0.18 | -3.73 | 99069.00 | 4669.21 | 2.05 |
| 2024-07-03 | 4.92 | 4.82 | -0.11 | -2.23 | 101396.00 | 4913.22 | 2.10 |
| 2024-07-02 | 4.83 | 4.93 | 0.09 | 1.86 | 157749.00 | 7785.32 | 3.26 |
| 2024-07-01 | 4.85 | 4.84 | -0.07 | -1.43 | 121116.00 | 5821.14 | 2.50 |
| 2024-06-28 | 4.82 | 4.91 | 0.03 | 0.62 | 204355.16 | 10040.63 | 4.23 |
| 2024-06-27 | 4.77 | 4.88 | 0.09 | 1.88 | 221633.02 | 10825.65 | 4.58 |
| 2024-06-26 | 4.58 | 4.79 | 0.08 | 1.70 | 170634.16 | 7915.34 | 3.53 |
| 2024-06-25 | 4.62 | 4.71 | 0.09 | 1.95 | 109011.88 | 5107.46 | 2.25 |
| 2024-06-24 | 4.89 | 4.62 | -0.33 | -6.67 | 143522.71 | 6767.06 | 2.97 |
| 2024-06-21 | 4.95 | 4.95 | 0.00 | 0.00 | 102162.00 | 5050.58 | 2.11 |
| 2024-06-20 | 5.11 | 4.95 | -0.20 | -3.88 | 142270.00 | 7143.16 | 2.94 |
| 2024-06-19 | 5.06 | 5.15 | 0.06 | 1.18 | 145329.00 | 7467.30 | 3.00 |
| 2024-06-18 | 4.93 | 5.09 | 0.16 | 3.25 | 149882.59 | 7538.92 | 3.10 |
| 2024-06-17 | 4.91 | 4.93 | -0.07 | -1.40 | 100224.38 | 4979.19 | 2.07 |
| 2024-06-14 | 4.94 | 5.00 | 0.07 | 1.42 | 114332.00 | 5703.47 | 2.36 |
| 2024-06-13 | 4.93 | 4.93 | -0.02 | -0.40 | 101291.00 | 4995.63 | 2.09 |
| 2024-06-12 | 4.85 | 4.95 | 0.04 | 0.82 | 105394.00 | 5209.63 | 2.18 |
| 2024-06-11 | 4.77 | 4.91 | 0.08 | 1.66 | 100924.70 | 4853.51 | 2.09 |
| 2024-06-07 | 4.79 | 4.83 | 0.11 | 2.33 | 139687.88 | 6705.66 | 2.89 |
| 2024-06-06 | 5.04 | 4.72 | -0.30 | -5.98 | 225402.73 | 10808.22 | 4.66 |
| 2024-06-05 | 5.12 | 5.02 | -0.10 | -1.95 | 128824.00 | 6558.22 | 2.66 |
| 2024-06-04 | 5.25 | 5.12 | -0.18 | -3.40 | 200677.40 | 10189.35 | 4.15 |
| 2024-06-03 | 5.50 | 5.30 | -0.24 | -4.33 | 228242.90 | 12233.09 | 4.72 |
| 2024-05-31 | 5.58 | 5.54 | -0.13 | -2.29 | 277632.00 | 15295.48 | 5.74 |
| 2024-05-30 | 5.55 | 5.68 | 0.09 | 1.61 | 384142.00 | 21973.39 | 7.94 |
| 2024-05-29 | 5.70 | 5.59 | -0.22 | -3.79 | 337584.00 | 18979.18 | 6.98 |
| 2024-05-28 | 5.48 | 5.81 | 0.17 | 3.01 | 567649.00 | 32475.69 | 11.74 |
| 2024-05-27 | 5.32 | 5.64 | 0.37 | 7.02 | 489252.50 | 27206.94 | 10.12 |
| 2024-05-24 | 5.26 | 5.27 | 0.05 | 0.96 | 279874.50 | 15191.96 | 5.79 |
| 2024-05-23 | 5.42 | 5.22 | -0.24 | -4.40 | 198889.45 | 10480.61 | 4.11 |
| 2024-05-22 | 5.50 | 5.46 | 0.02 | 0.37 | 157470.50 | 8553.89 | 3.26 |
| 2024-05-21 | 5.53 | 5.44 | -0.12 | -2.16 | 197896.20 | 10739.19 | 4.09 |
| 2024-05-20 | 5.69 | 5.56 | -0.11 | -1.94 | 312827.20 | 17508.74 | 6.47 |
| 2024-05-17 | 5.56 | 5.67 | 0.30 | 5.59 | 460509.11 | 26178.94 | 9.52 |
| 2024-05-16 | 5.44 | 5.37 | -0.10 | -1.83 | 259075.31 | 14069.21 | 5.36 |
| 2024-05-15 | 5.68 | 5.47 | -0.24 | -4.20 | 354798.00 | 19645.52 | 7.34 |
| 2024-05-14 | 5.12 | 5.71 | 0.51 | 9.81 | 541310.45 | 30467.43 | 11.19 |
| 2024-05-13 | 5.47 | 5.20 | -0.38 | -6.81 | 314382.14 | 16564.43 | 6.50 |
| 2024-05-10 | 5.30 | 5.58 | 0.27 | 5.09 | 426088.00 | 23072.21 | 8.81 |
日K线
周K线
月K线
