华瑞股份(300626)股票信息
| 股票代码 | 300626 |
| 股票名称 | 华瑞股份 |
| 最新价/元 | 9.20 |
| 涨跌额/元 | -1.79 |
| 涨跌幅/% | -16.29 |
| 买入/元 | 9.19 |
| 卖出/元 | 9.20 |
| 昨收/元 | 10.99 |
| 今开/元 | 10.32 |
| 最高/元 | 10.40 |
| 最低/元 | 9.12 |
| 成交量/手 | 184617.70 |
| 成交额/万 | 18100.66 |
| 股净值/元 | -18.40 |
| 市净率 | 3.11 |
| 总市值/万 | 165600.00 |
| 流通值/万 | 163703.72 |
| 换手率/% | 10.38 |
| 入市日期 | 2017-03-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
华瑞股份(300626)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 10.32 | 9.20 | -1.79 | -16.29 | 184617.70 | 18100.66 | 10.38 |
| 2024-10-08 | 11.78 | 10.99 | 0.99 | 9.90 | 269472.01 | 29033.43 | 15.14 |
| 2024-09-30 | 9.21 | 10.00 | 1.14 | 12.87 | 220537.84 | 20859.99 | 12.39 |
| 2024-09-27 | 8.50 | 8.86 | 0.46 | 5.48 | 167218.40 | 14540.26 | 9.40 |
| 2024-09-26 | 8.11 | 8.40 | 0.18 | 2.19 | 123670.59 | 10313.29 | 6.95 |
| 2024-09-25 | 8.16 | 8.22 | 0.05 | 0.61 | 173723.00 | 14459.88 | 9.76 |
| 2024-09-24 | 7.93 | 8.17 | 0.17 | 2.13 | 106120.17 | 8495.77 | 5.96 |
| 2024-09-23 | 7.95 | 8.00 | 0.00 | 0.00 | 77791.00 | 6112.49 | 4.37 |
| 2024-09-20 | 8.13 | 8.00 | -0.21 | -2.56 | 92826.00 | 7426.30 | 5.22 |
| 2024-09-19 | 8.00 | 8.23 | 0.11 | 1.36 | 144882.65 | 11779.57 | 8.14 |
| 2024-09-18 | 7.74 | 8.12 | 0.23 | 2.92 | 134268.85 | 10834.05 | 7.55 |
| 2024-09-13 | 7.69 | 7.89 | 0.14 | 1.81 | 122079.20 | 9736.51 | 6.86 |
| 2024-09-12 | 7.79 | 7.75 | 0.03 | 0.39 | 59770.00 | 4695.72 | 3.36 |
| 2024-09-11 | 7.70 | 7.72 | -0.06 | -0.77 | 36135.00 | 2802.97 | 2.03 |
| 2024-09-10 | 7.54 | 7.78 | 0.24 | 3.18 | 38006.80 | 2903.66 | 2.14 |
| 2024-09-09 | 7.43 | 7.54 | 0.05 | 0.67 | 26890.00 | 2015.52 | 1.51 |
| 2024-09-06 | 7.81 | 7.49 | -0.27 | -3.48 | 46687.40 | 3533.76 | 2.62 |
| 2024-09-05 | 7.80 | 7.76 | -0.02 | -0.26 | 33283.00 | 2587.42 | 1.87 |
| 2024-09-04 | 7.81 | 7.78 | -0.13 | -1.64 | 35566.00 | 2780.49 | 2.00 |
| 2024-09-03 | 7.81 | 7.91 | 0.03 | 0.38 | 51773.00 | 4065.88 | 2.91 |
| 2024-09-02 | 7.91 | 7.88 | -0.15 | -1.87 | 69541.97 | 5501.01 | 3.91 |
| 2024-08-30 | 8.04 | 8.03 | 0.03 | 0.38 | 130350.39 | 10379.61 | 7.33 |
| 2024-08-29 | 7.58 | 8.00 | 0.40 | 5.26 | 92100.00 | 7201.14 | 5.18 |
| 2024-08-28 | 7.27 | 7.60 | 0.35 | 4.83 | 57118.80 | 4281.25 | 3.21 |
| 2024-08-27 | 7.44 | 7.25 | -0.27 | -3.59 | 49547.00 | 3613.43 | 2.78 |
| 2024-08-26 | 7.11 | 7.52 | 0.24 | 3.30 | 72290.00 | 5359.49 | 4.06 |
| 2024-08-23 | 7.87 | 7.28 | -0.67 | -8.43 | 118884.00 | 8915.09 | 6.68 |
| 2024-08-22 | 7.70 | 7.95 | 0.26 | 3.38 | 155402.00 | 12568.07 | 8.73 |
| 2024-08-21 | 7.47 | 7.69 | 0.14 | 1.85 | 27959.02 | 2137.54 | 1.57 |
| 2024-08-20 | 7.73 | 7.55 | -0.18 | -2.33 | 37137.00 | 2817.25 | 2.09 |
| 2024-08-19 | 7.88 | 7.73 | -0.15 | -1.90 | 42781.00 | 3330.52 | 2.40 |
| 2024-08-16 | 8.00 | 7.88 | -0.06 | -0.76 | 58132.00 | 4623.13 | 3.27 |
| 2024-08-15 | 7.88 | 7.94 | 0.01 | 0.13 | 60470.20 | 4785.62 | 3.40 |
| 2024-08-14 | 7.99 | 7.93 | -0.07 | -0.88 | 60753.00 | 4827.62 | 3.41 |
| 2024-08-13 | 7.68 | 8.00 | 0.27 | 3.49 | 76232.00 | 5987.81 | 4.28 |
| 2024-08-12 | 7.64 | 7.73 | 0.05 | 0.65 | 37708.00 | 2910.75 | 2.12 |
| 2024-08-09 | 7.77 | 7.68 | -0.11 | -1.41 | 32733.00 | 2530.30 | 1.84 |
| 2024-08-08 | 7.72 | 7.79 | 0.02 | 0.26 | 48190.00 | 3728.07 | 2.71 |
| 2024-08-07 | 7.76 | 7.77 | 0.01 | 0.13 | 58902.00 | 4554.43 | 3.31 |
| 2024-08-06 | 7.49 | 7.76 | 0.38 | 5.15 | 62793.00 | 4790.72 | 3.53 |
| 2024-08-05 | 7.58 | 7.38 | -0.27 | -3.53 | 52777.00 | 3978.90 | 2.97 |
| 2024-08-02 | 7.83 | 7.65 | -0.26 | -3.29 | 78209.00 | 6042.94 | 4.40 |
| 2024-08-01 | 7.76 | 7.91 | 0.06 | 0.76 | 109800.00 | 8732.65 | 6.17 |
| 2024-07-31 | 7.52 | 7.85 | 0.25 | 3.29 | 102810.00 | 7956.68 | 5.78 |
| 2024-07-30 | 7.61 | 7.60 | -0.11 | -1.43 | 61013.20 | 4647.27 | 3.43 |
| 2024-07-29 | 7.55 | 7.71 | -0.08 | -1.03 | 87824.80 | 6736.35 | 4.94 |
| 2024-07-26 | 7.55 | 7.79 | 0.19 | 2.50 | 146902.00 | 11322.04 | 8.26 |
| 2024-07-25 | 7.12 | 7.60 | 0.33 | 4.54 | 106444.80 | 7962.46 | 5.98 |
| 2024-07-24 | 7.08 | 7.27 | 0.11 | 1.54 | 65009.80 | 4691.66 | 3.65 |
| 2024-07-23 | 7.11 | 7.16 | 0.04 | 0.56 | 51106.60 | 3688.60 | 2.87 |
| 2024-07-22 | 6.77 | 7.12 | 0.30 | 4.40 | 48248.00 | 3379.43 | 2.71 |
| 2024-07-19 | 6.74 | 6.82 | 0.00 | 0.00 | 30810.00 | 2105.67 | 1.73 |
| 2024-07-18 | 6.92 | 6.82 | -0.14 | -2.01 | 41347.00 | 2802.33 | 2.32 |
| 2024-07-17 | 7.21 | 6.96 | -0.31 | -4.26 | 46595.00 | 3287.49 | 2.62 |
| 2024-07-16 | 7.20 | 7.27 | 0.06 | 0.83 | 45097.00 | 3257.13 | 2.53 |
| 2024-07-15 | 7.48 | 7.21 | -0.39 | -5.13 | 58337.00 | 4279.14 | 3.28 |
| 2024-07-12 | 7.39 | 7.60 | 0.20 | 2.70 | 86841.80 | 6532.75 | 4.88 |
| 2024-07-11 | 7.32 | 7.40 | 0.27 | 3.79 | 67267.00 | 4945.12 | 3.78 |
| 2024-07-10 | 7.08 | 7.13 | -0.05 | -0.70 | 59717.00 | 4265.79 | 3.36 |
| 2024-07-09 | 6.88 | 7.18 | 0.12 | 1.70 | 83564.60 | 5829.75 | 4.70 |
| 2024-07-08 | 7.25 | 7.06 | -0.45 | -5.99 | 81421.80 | 5834.27 | 4.58 |
| 2024-07-05 | 7.45 | 7.51 | -0.15 | -1.96 | 112489.70 | 8258.13 | 6.32 |
| 2024-07-04 | 7.38 | 7.66 | 0.35 | 4.79 | 150691.60 | 11462.48 | 8.47 |
| 2024-07-03 | 7.61 | 7.31 | -0.29 | -3.82 | 58335.80 | 4318.26 | 3.28 |
| 2024-07-02 | 7.49 | 7.60 | 0.19 | 2.56 | 76861.00 | 5760.30 | 4.32 |
| 2024-07-01 | 7.50 | 7.41 | -0.08 | -1.07 | 80785.80 | 5913.79 | 4.54 |
| 2024-06-28 | 7.41 | 7.49 | -0.03 | -0.40 | 94816.00 | 7152.29 | 5.33 |
| 2024-06-27 | 7.55 | 7.52 | -0.38 | -4.81 | 123700.40 | 9421.24 | 6.95 |
| 2024-06-26 | 7.00 | 7.90 | 0.75 | 10.49 | 168602.00 | 12868.96 | 9.48 |
| 2024-06-25 | 6.97 | 7.15 | 0.32 | 4.69 | 65506.80 | 4698.26 | 3.68 |
| 2024-06-24 | 7.20 | 6.83 | -0.37 | -5.14 | 33565.00 | 2324.23 | 1.89 |
| 2024-06-21 | 7.15 | 7.20 | 0.03 | 0.42 | 28950.00 | 2081.75 | 1.63 |
| 2024-06-20 | 7.50 | 7.17 | -0.34 | -4.53 | 28258.00 | 2049.07 | 1.59 |
| 2024-06-19 | 7.47 | 7.51 | 0.04 | 0.54 | 24155.00 | 1804.00 | 1.36 |
| 2024-06-18 | 7.19 | 7.47 | 0.32 | 4.48 | 36469.00 | 2688.56 | 2.05 |
| 2024-06-17 | 7.26 | 7.15 | -0.12 | -1.65 | 26702.00 | 1916.87 | 1.50 |
| 2024-06-14 | 7.25 | 7.27 | -0.02 | -0.27 | 30831.00 | 2234.86 | 1.73 |
| 2024-06-13 | 7.17 | 7.29 | 0.17 | 2.39 | 33979.00 | 2458.96 | 1.91 |
| 2024-06-12 | 6.99 | 7.12 | 0.21 | 3.04 | 34488.00 | 2436.93 | 1.94 |
| 2024-06-11 | 6.89 | 6.91 | -0.03 | -0.43 | 46405.90 | 3146.00 | 2.61 |
| 2024-06-07 | 6.86 | 6.94 | 0.42 | 6.44 | 65124.60 | 4511.40 | 3.66 |
| 2024-06-06 | 7.07 | 6.52 | -0.55 | -7.78 | 68730.00 | 4614.38 | 3.86 |
| 2024-06-05 | 7.51 | 7.07 | -0.48 | -6.36 | 63969.90 | 4587.26 | 3.60 |
| 2024-06-04 | 7.43 | 7.55 | 0.13 | 1.75 | 82542.00 | 6110.27 | 4.64 |
| 2024-06-03 | 7.99 | 7.42 | -0.44 | -5.60 | 80431.67 | 6115.59 | 4.52 |
| 2024-05-31 | 7.82 | 7.86 | 0.04 | 0.51 | 61142.00 | 4788.84 | 3.44 |
| 2024-05-30 | 8.15 | 7.82 | -0.43 | -5.21 | 93402.00 | 7407.15 | 5.25 |
| 2024-05-29 | 7.94 | 8.25 | 0.25 | 3.13 | 110982.40 | 9025.46 | 6.24 |
| 2024-05-28 | 7.96 | 8.00 | -0.20 | -2.44 | 82294.00 | 6589.22 | 4.62 |
| 2024-05-27 | 7.91 | 8.20 | 0.25 | 3.15 | 119800.20 | 9731.16 | 6.73 |
| 2024-05-24 | 7.75 | 7.95 | 0.21 | 2.71 | 88700.40 | 7178.92 | 4.98 |
| 2024-05-23 | 7.97 | 7.74 | -0.19 | -2.40 | 26344.00 | 2055.48 | 1.48 |
| 2024-05-22 | 7.86 | 7.93 | 0.04 | 0.51 | 23885.00 | 1893.00 | 1.34 |
| 2024-05-21 | 8.00 | 7.89 | -0.12 | -1.50 | 29020.00 | 2287.17 | 1.63 |
| 2024-05-20 | 8.00 | 8.01 | 0.09 | 1.14 | 49552.20 | 3985.85 | 2.78 |
| 2024-05-17 | 7.87 | 7.92 | 0.00 | 0.00 | 35264.52 | 2781.26 | 1.98 |
| 2024-05-16 | 7.78 | 7.92 | 0.16 | 2.06 | 40873.00 | 3246.68 | 2.30 |
| 2024-05-15 | 7.68 | 7.76 | 0.08 | 1.04 | 30069.00 | 2328.69 | 1.69 |
| 2024-05-14 | 7.62 | 7.68 | 0.03 | 0.39 | 32784.80 | 2528.89 | 1.84 |
| 2024-05-13 | 7.79 | 7.65 | -0.14 | -1.80 | 44188.00 | 3399.55 | 2.48 |
日K线
周K线
月K线
