华自科技(300490)股票信息
| 股票代码 | 300490 |
| 股票名称 | 华自科技 |
| 最新价/元 | 9.64 |
| 涨跌额/元 | 1.14 |
| 涨跌幅/% | 13.41 |
| 买入/元 | 9.63 |
| 卖出/元 | 9.64 |
| 昨收/元 | 8.50 |
| 今开/元 | 10.14 |
| 最高/元 | 10.14 |
| 最低/元 | 8.73 |
| 成交量/手 | 430080.10 |
| 成交额/万 | 40437.78 |
| 股净值/元 | -20.51 |
| 市净率 | 1.39 |
| 总市值/万 | 381948.44 |
| 流通值/万 | 377010.58 |
| 换手率/% | 11.00 |
| 入市日期 | 2015-12-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
华自科技(300490)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 | 10.14 | 9.64 | 1.14 | 13.41 | 430080.10 | 40437.78 | 11.00 |
| 2024-09-30 | 7.65 | 8.50 | 1.17 | 15.96 | 337714.00 | 27251.07 | 8.64 |
| 2024-09-27 | 6.95 | 7.33 | 0.47 | 6.85 | 187814.00 | 13527.61 | 4.80 |
| 2024-09-26 | 6.66 | 6.86 | 0.16 | 2.39 | 95052.32 | 6421.41 | 2.43 |
| 2024-09-25 | 6.69 | 6.70 | 0.07 | 1.06 | 114327.54 | 7748.00 | 2.92 |
| 2024-09-24 | 6.44 | 6.63 | 0.26 | 4.08 | 106058.00 | 6918.27 | 2.71 |
| 2024-09-23 | 6.35 | 6.37 | -0.01 | -0.16 | 50840.08 | 3242.04 | 1.30 |
| 2024-09-20 | 6.46 | 6.38 | -0.06 | -0.93 | 89513.57 | 5754.16 | 2.29 |
| 2024-09-19 | 6.31 | 6.44 | 0.18 | 2.88 | 67414.08 | 4306.81 | 1.72 |
| 2024-09-18 | 6.37 | 6.26 | -0.08 | -1.26 | 69399.00 | 4330.12 | 1.77 |
| 2024-09-13 | 6.62 | 6.34 | -0.28 | -4.23 | 80472.00 | 5190.36 | 2.06 |
| 2024-09-12 | 6.58 | 6.62 | 0.04 | 0.61 | 82380.00 | 5484.06 | 2.11 |
| 2024-09-11 | 6.49 | 6.58 | 0.05 | 0.77 | 85687.00 | 5660.62 | 2.19 |
| 2024-09-10 | 6.54 | 6.53 | 0.01 | 0.15 | 65118.08 | 4230.40 | 1.67 |
| 2024-09-09 | 6.64 | 6.52 | -0.19 | -2.83 | 70108.08 | 4568.56 | 1.79 |
| 2024-09-06 | 6.68 | 6.71 | 0.02 | 0.30 | 92239.00 | 6082.43 | 2.36 |
| 2024-09-05 | 6.70 | 6.69 | 0.01 | 0.15 | 87589.00 | 5882.67 | 2.24 |
| 2024-09-04 | 6.58 | 6.68 | 0.11 | 1.67 | 145504.00 | 9795.01 | 3.72 |
| 2024-09-03 | 6.40 | 6.57 | 0.16 | 2.50 | 78566.29 | 5132.16 | 2.01 |
| 2024-09-02 | 6.65 | 6.41 | -0.19 | -2.88 | 94107.65 | 6138.82 | 2.41 |
| 2024-08-30 | 6.40 | 6.60 | 0.20 | 3.13 | 119999.53 | 7913.27 | 3.07 |
| 2024-08-29 | 6.13 | 6.40 | 0.08 | 1.27 | 138654.32 | 8816.99 | 3.55 |
| 2024-08-28 | 6.38 | 6.32 | -0.49 | -7.20 | 234921.39 | 14619.14 | 6.01 |
| 2024-08-27 | 7.05 | 6.81 | -0.34 | -4.76 | 133274.33 | 9203.78 | 3.41 |
| 2024-08-26 | 6.93 | 7.15 | 0.10 | 1.42 | 172190.48 | 12302.56 | 4.40 |
| 2024-08-23 | 7.46 | 7.05 | -0.79 | -10.08 | 321169.24 | 22988.45 | 8.21 |
| 2024-08-22 | 7.49 | 7.84 | 0.39 | 5.24 | 295166.24 | 23061.70 | 7.55 |
| 2024-08-21 | 7.36 | 7.45 | 0.04 | 0.54 | 102344.00 | 7573.74 | 2.62 |
| 2024-08-20 | 7.71 | 7.41 | -0.37 | -4.76 | 161612.00 | 12113.70 | 4.13 |
| 2024-08-19 | 7.62 | 7.78 | 0.11 | 1.43 | 196516.80 | 15232.77 | 5.02 |
| 2024-08-16 | 7.78 | 7.67 | -0.16 | -2.04 | 171520.76 | 13231.29 | 4.39 |
| 2024-08-15 | 7.87 | 7.83 | -0.16 | -2.00 | 218639.74 | 17104.20 | 5.59 |
| 2024-08-14 | 8.09 | 7.99 | -0.03 | -0.37 | 321182.95 | 25967.46 | 8.21 |
| 2024-08-13 | 7.29 | 8.02 | 0.64 | 8.67 | 393837.17 | 31259.15 | 10.07 |
| 2024-08-12 | 7.28 | 7.38 | 0.20 | 2.79 | 123371.81 | 9022.66 | 3.15 |
| 2024-08-09 | 7.27 | 7.18 | -0.08 | -1.10 | 40509.00 | 2935.17 | 1.04 |
| 2024-08-08 | 7.28 | 7.26 | -0.08 | -1.09 | 60034.48 | 4350.34 | 1.54 |
| 2024-08-07 | 7.31 | 7.34 | 0.13 | 1.80 | 90850.00 | 6655.75 | 2.32 |
| 2024-08-06 | 7.14 | 7.21 | 0.15 | 2.13 | 57245.00 | 4116.58 | 1.46 |
| 2024-08-05 | 7.15 | 7.06 | -0.17 | -2.35 | 83279.24 | 6009.37 | 2.13 |
| 2024-08-02 | 7.33 | 7.23 | -0.17 | -2.30 | 66665.00 | 4872.90 | 1.70 |
| 2024-08-01 | 7.42 | 7.40 | -0.04 | -0.54 | 73118.05 | 5418.45 | 1.87 |
| 2024-07-31 | 7.23 | 7.44 | 0.18 | 2.48 | 99333.00 | 7305.37 | 2.54 |
| 2024-07-30 | 7.22 | 7.26 | 0.03 | 0.42 | 55289.40 | 4004.25 | 1.41 |
| 2024-07-29 | 7.22 | 7.23 | 0.02 | 0.28 | 58010.08 | 4176.37 | 1.48 |
| 2024-07-26 | 7.04 | 7.21 | 0.20 | 2.85 | 94793.47 | 6817.35 | 2.42 |
| 2024-07-25 | 6.92 | 7.01 | 0.09 | 1.30 | 50532.40 | 3524.11 | 1.29 |
| 2024-07-24 | 7.01 | 6.92 | -0.14 | -1.98 | 58600.08 | 4079.81 | 1.50 |
| 2024-07-23 | 7.20 | 7.06 | -0.07 | -0.98 | 78318.08 | 5621.62 | 2.00 |
| 2024-07-22 | 7.04 | 7.13 | 0.09 | 1.28 | 53330.31 | 3789.55 | 1.36 |
| 2024-07-19 | 7.04 | 7.04 | -0.01 | -0.14 | 48955.32 | 3442.81 | 1.25 |
| 2024-07-18 | 6.92 | 7.05 | 0.08 | 1.15 | 69938.78 | 4855.35 | 1.79 |
| 2024-07-17 | 7.08 | 6.97 | -0.09 | -1.28 | 37683.10 | 2641.09 | 0.96 |
| 2024-07-16 | 7.03 | 7.06 | 0.02 | 0.28 | 37331.00 | 2628.81 | 0.95 |
| 2024-07-15 | 7.18 | 7.04 | -0.19 | -2.63 | 59620.00 | 4225.29 | 1.52 |
| 2024-07-12 | 7.22 | 7.23 | 0.00 | 0.00 | 72698.00 | 5255.58 | 1.86 |
| 2024-07-11 | 7.13 | 7.23 | 0.26 | 3.73 | 84743.50 | 6085.87 | 2.17 |
| 2024-07-10 | 7.09 | 6.97 | -0.12 | -1.69 | 55753.00 | 3933.25 | 1.43 |
| 2024-07-09 | 6.94 | 7.09 | 0.14 | 2.01 | 62254.24 | 4352.90 | 1.59 |
| 2024-07-08 | 7.22 | 6.95 | -0.17 | -2.39 | 57524.00 | 4074.22 | 1.47 |
| 2024-07-05 | 7.05 | 7.12 | 0.10 | 1.43 | 45988.00 | 3242.12 | 1.18 |
| 2024-07-04 | 7.16 | 7.02 | -0.16 | -2.23 | 54516.00 | 3883.86 | 1.39 |
| 2024-07-03 | 7.32 | 7.18 | -0.04 | -0.55 | 71126.10 | 5139.10 | 1.82 |
| 2024-07-02 | 7.14 | 7.22 | 0.07 | 0.98 | 66076.08 | 4762.12 | 1.69 |
| 2024-07-01 | 7.16 | 7.15 | -0.01 | -0.14 | 52480.08 | 3735.73 | 1.34 |
| 2024-06-28 | 7.05 | 7.16 | 0.14 | 1.99 | 71580.81 | 5125.81 | 1.83 |
| 2024-06-27 | 7.21 | 7.02 | -0.15 | -2.09 | 60496.78 | 4302.81 | 1.55 |
| 2024-06-26 | 6.93 | 7.17 | 0.23 | 3.31 | 64598.71 | 4530.66 | 1.65 |
| 2024-06-25 | 6.99 | 6.94 | -0.05 | -0.72 | 60644.03 | 4238.14 | 1.55 |
| 2024-06-24 | 7.27 | 6.99 | -0.37 | -5.03 | 95962.81 | 6798.58 | 2.45 |
| 2024-06-21 | 7.47 | 7.36 | -0.14 | -1.87 | 59397.24 | 4418.30 | 1.52 |
| 2024-06-20 | 7.72 | 7.50 | -0.26 | -3.35 | 70978.10 | 5392.19 | 1.81 |
| 2024-06-19 | 7.76 | 7.76 | 0.03 | 0.39 | 74214.32 | 5767.63 | 1.90 |
| 2024-06-18 | 7.65 | 7.73 | 0.10 | 1.31 | 80943.32 | 6197.63 | 2.07 |
| 2024-06-17 | 7.49 | 7.63 | 0.10 | 1.33 | 82673.83 | 6246.61 | 2.11 |
| 2024-06-14 | 7.40 | 7.53 | 0.08 | 1.07 | 79494.83 | 5954.56 | 2.03 |
| 2024-06-13 | 7.50 | 7.45 | -0.04 | -0.53 | 72597.73 | 5458.23 | 1.86 |
| 2024-06-12 | 7.43 | 7.49 | 0.07 | 0.94 | 56935.81 | 4252.27 | 1.46 |
| 2024-06-11 | 7.35 | 7.42 | 0.08 | 1.09 | 58593.00 | 4279.62 | 1.50 |
| 2024-06-07 | 7.31 | 7.34 | 0.16 | 2.23 | 96321.31 | 7038.93 | 2.46 |
| 2024-06-06 | 7.64 | 7.18 | -0.52 | -6.75 | 151718.08 | 11098.37 | 3.88 |
| 2024-06-05 | 8.00 | 7.70 | -0.25 | -3.15 | 85876.00 | 6707.51 | 2.20 |
| 2024-06-04 | 8.07 | 7.95 | -0.15 | -1.85 | 104893.00 | 8258.26 | 2.68 |
| 2024-06-03 | 8.37 | 8.10 | -0.31 | -3.69 | 144592.31 | 11732.06 | 3.70 |
| 2024-05-31 | 8.56 | 8.41 | -0.22 | -2.55 | 143616.31 | 12138.84 | 3.67 |
| 2024-05-30 | 8.83 | 8.63 | -0.18 | -2.04 | 207380.32 | 18248.28 | 5.30 |
| 2024-05-29 | 8.65 | 8.81 | 0.16 | 1.85 | 234350.11 | 20545.77 | 5.99 |
| 2024-05-28 | 8.41 | 8.65 | 0.07 | 0.82 | 176138.56 | 15150.20 | 4.50 |
| 2024-05-27 | 8.30 | 8.58 | 0.26 | 3.13 | 178011.00 | 15112.17 | 4.55 |
| 2024-05-24 | 8.40 | 8.32 | -0.06 | -0.72 | 96960.72 | 8170.85 | 2.48 |
| 2024-05-23 | 8.57 | 8.38 | -0.17 | -1.99 | 112080.70 | 9375.96 | 2.87 |
| 2024-05-22 | 8.28 | 8.55 | 0.23 | 2.76 | 126794.08 | 10727.98 | 3.24 |
| 2024-05-21 | 8.48 | 8.32 | -0.30 | -3.48 | 110616.00 | 9242.26 | 2.83 |
| 2024-05-20 | 8.47 | 8.62 | 0.15 | 1.77 | 150769.74 | 12829.28 | 3.86 |
| 2024-05-17 | 8.43 | 8.47 | 0.02 | 0.24 | 88154.00 | 7431.90 | 2.25 |
| 2024-05-16 | 8.53 | 8.45 | -0.06 | -0.71 | 97786.00 | 8306.69 | 2.50 |
| 2024-05-15 | 8.80 | 8.51 | -0.27 | -3.08 | 123538.00 | 10711.01 | 3.16 |
| 2024-05-14 | 8.79 | 8.78 | 0.04 | 0.46 | 106675.96 | 9396.71 | 2.73 |
| 2024-05-13 | 8.77 | 8.74 | -0.17 | -1.91 | 117990.00 | 10305.84 | 3.02 |
| 2024-05-10 | 9.05 | 8.91 | -0.16 | -1.76 | 155121.20 | 13822.64 | 3.97 |
日K线
周K线
月K线
