华宝股份(300741)股票信息
| 股票代码 | 300741 |
| 股票名称 | 华宝股份 |
| 最新价/元 | 18.22 |
| 涨跌额/元 | -2.11 |
| 涨跌幅/% | -10.38 |
| 买入/元 | 18.21 |
| 卖出/元 | 18.22 |
| 昨收/元 | 20.33 |
| 今开/元 | 19.83 |
| 最高/元 | 20.08 |
| 最低/元 | 18.13 |
| 成交量/手 | 54891.55 |
| 成交额/万 | 10463.38 |
| 股净值/元 | 29.39 |
| 市净率 | 1.58 |
| 总市值/万 | 1122133.36 |
| 流通值/万 | 1122128.17 |
| 换手率/% | 0.89 |
| 入市日期 | 2018-03-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
华宝股份(300741)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 | 19.83 | 18.22 | -2.11 | -10.38 | 54891.55 | 10463.38 | 0.89 |
| 2024-10-08 | 22.02 | 20.33 | 1.66 | 8.89 | 90645.52 | 18704.62 | 1.47 |
| 2024-09-30 | 17.30 | 18.67 | 2.02 | 12.13 | 71517.20 | 12918.60 | 1.16 |
| 2024-09-27 | 16.20 | 16.65 | 0.67 | 4.19 | 35459.58 | 5864.96 | 0.58 |
| 2024-09-26 | 15.11 | 15.98 | 0.87 | 5.76 | 28107.99 | 4368.76 | 0.46 |
| 2024-09-25 | 14.88 | 15.11 | 0.26 | 1.75 | 22555.29 | 3441.40 | 0.37 |
| 2024-09-24 | 14.49 | 14.85 | 0.58 | 4.06 | 22479.00 | 3279.32 | 0.36 |
| 2024-09-23 | 14.28 | 14.27 | -0.07 | -0.49 | 8147.00 | 1166.48 | 0.13 |
| 2024-09-20 | 14.79 | 14.34 | -0.52 | -3.50 | 27855.88 | 4002.58 | 0.45 |
| 2024-09-19 | 14.79 | 14.86 | 0.21 | 1.43 | 30082.42 | 4486.29 | 0.49 |
| 2024-09-18 | 15.05 | 14.65 | -0.45 | -2.98 | 14180.50 | 2095.03 | 0.23 |
| 2024-09-13 | 15.25 | 15.10 | -0.17 | -1.11 | 9747.00 | 1480.65 | 0.16 |
| 2024-09-12 | 15.31 | 15.27 | -0.05 | -0.33 | 13680.00 | 2092.70 | 0.22 |
| 2024-09-11 | 15.99 | 15.32 | 0.00 | 0.00 | 23006.50 | 3525.38 | 0.37 |
| 2024-09-10 | 15.15 | 15.32 | 0.17 | 1.12 | 20242.59 | 3071.01 | 0.33 |
| 2024-09-09 | 15.28 | 15.15 | -0.15 | -0.98 | 23783.42 | 3633.79 | 0.39 |
| 2024-09-06 | 16.32 | 15.30 | -1.06 | -6.48 | 83022.19 | 13371.89 | 1.35 |
| 2024-09-05 | 15.77 | 16.36 | 0.70 | 4.47 | 57305.52 | 9125.35 | 0.93 |
| 2024-09-04 | 14.97 | 15.66 | 0.20 | 1.29 | 39592.36 | 6086.63 | 0.64 |
| 2024-09-03 | 15.91 | 15.46 | 0.20 | 1.31 | 39807.84 | 6198.09 | 0.65 |
| 2024-09-02 | 15.32 | 15.26 | -0.08 | -0.52 | 15884.08 | 2438.96 | 0.26 |
| 2024-08-30 | 14.88 | 15.34 | 0.44 | 2.95 | 29432.98 | 4519.67 | 0.48 |
| 2024-08-29 | 14.98 | 14.90 | -0.08 | -0.53 | 25048.00 | 3733.96 | 0.41 |
| 2024-08-28 | 14.81 | 14.98 | 0.02 | 0.13 | 12265.00 | 1838.67 | 0.20 |
| 2024-08-27 | 15.05 | 14.96 | -0.09 | -0.60 | 6454.91 | 966.78 | 0.10 |
| 2024-08-26 | 14.90 | 15.05 | 0.17 | 1.14 | 6382.80 | 958.96 | 0.10 |
| 2024-08-23 | 14.89 | 14.88 | -0.06 | -0.40 | 8611.91 | 1282.04 | 0.14 |
| 2024-08-22 | 15.09 | 14.94 | -0.15 | -0.99 | 11783.98 | 1770.70 | 0.19 |
| 2024-08-21 | 15.15 | 15.09 | -0.07 | -0.46 | 7368.00 | 1114.50 | 0.12 |
| 2024-08-20 | 15.37 | 15.16 | -0.21 | -1.37 | 11613.26 | 1767.62 | 0.19 |
| 2024-08-19 | 15.36 | 15.37 | -0.15 | -0.97 | 12592.00 | 1944.90 | 0.20 |
| 2024-08-16 | 15.49 | 15.52 | 0.11 | 0.71 | 26145.75 | 4083.69 | 0.42 |
| 2024-08-15 | 15.60 | 15.41 | 0.09 | 0.59 | 34112.58 | 5282.31 | 0.55 |
| 2024-08-14 | 15.25 | 15.32 | 0.10 | 0.66 | 29171.61 | 4485.83 | 0.47 |
| 2024-08-13 | 15.10 | 15.22 | 0.08 | 0.53 | 7551.53 | 1140.88 | 0.12 |
| 2024-08-12 | 15.04 | 15.14 | 0.13 | 0.87 | 10890.94 | 1643.33 | 0.18 |
| 2024-08-09 | 15.29 | 15.01 | -0.17 | -1.12 | 9436.00 | 1427.31 | 0.15 |
| 2024-08-08 | 15.02 | 15.18 | 0.16 | 1.07 | 11647.00 | 1767.27 | 0.19 |
| 2024-08-07 | 15.12 | 15.02 | -0.10 | -0.66 | 8435.00 | 1267.09 | 0.14 |
| 2024-08-06 | 14.90 | 15.12 | 0.29 | 1.96 | 13146.00 | 1979.70 | 0.21 |
| 2024-08-05 | 14.90 | 14.83 | -0.14 | -0.94 | 21200.00 | 3177.12 | 0.34 |
| 2024-08-02 | 15.08 | 14.97 | -0.11 | -0.73 | 8715.00 | 1310.76 | 0.14 |
| 2024-08-01 | 15.39 | 15.08 | -0.17 | -1.12 | 12196.00 | 1844.94 | 0.20 |
| 2024-07-31 | 14.42 | 15.25 | 0.72 | 4.96 | 15946.00 | 2396.78 | 0.26 |
| 2024-07-30 | 14.60 | 14.53 | 0.09 | 0.62 | 7265.00 | 1053.81 | 0.12 |
| 2024-07-29 | 14.68 | 14.44 | -0.19 | -1.30 | 6817.00 | 988.28 | 0.11 |
| 2024-07-26 | 14.38 | 14.63 | 0.22 | 1.53 | 7859.00 | 1145.26 | 0.13 |
| 2024-07-25 | 14.12 | 14.41 | 0.23 | 1.62 | 8671.00 | 1242.69 | 0.14 |
| 2024-07-24 | 14.41 | 14.18 | -0.23 | -1.60 | 12457.00 | 1769.96 | 0.20 |
| 2024-07-23 | 14.85 | 14.41 | -0.38 | -2.57 | 9717.92 | 1418.28 | 0.16 |
| 2024-07-22 | 14.88 | 14.79 | 0.04 | 0.27 | 7191.98 | 1061.31 | 0.12 |
| 2024-07-19 | 14.82 | 14.75 | -0.16 | -1.07 | 10829.00 | 1606.33 | 0.18 |
| 2024-07-18 | 14.96 | 14.91 | 0.10 | 0.68 | 10526.06 | 1554.15 | 0.17 |
| 2024-07-17 | 14.85 | 14.81 | 0.00 | 0.00 | 9195.88 | 1360.30 | 0.15 |
| 2024-07-16 | 14.78 | 14.81 | 0.01 | 0.07 | 7716.12 | 1141.79 | 0.13 |
| 2024-07-15 | 15.02 | 14.80 | -0.20 | -1.33 | 9587.00 | 1423.14 | 0.16 |
| 2024-07-12 | 14.97 | 15.00 | 0.05 | 0.33 | 9711.00 | 1456.03 | 0.16 |
| 2024-07-11 | 14.58 | 14.95 | 0.53 | 3.68 | 14586.00 | 2160.63 | 0.24 |
| 2024-07-10 | 14.52 | 14.42 | 0.00 | 0.00 | 9968.00 | 1442.23 | 0.16 |
| 2024-07-09 | 14.30 | 14.42 | 0.15 | 1.05 | 12931.00 | 1850.28 | 0.21 |
| 2024-07-08 | 15.05 | 14.27 | -0.42 | -2.86 | 19866.00 | 2871.65 | 0.32 |
| 2024-07-05 | 14.68 | 14.69 | 0.00 | 0.00 | 11694.02 | 1714.61 | 0.19 |
| 2024-07-04 | 15.01 | 14.69 | -0.42 | -2.78 | 12148.00 | 1798.15 | 0.20 |
| 2024-07-03 | 15.20 | 15.11 | 0.00 | 0.00 | 9093.00 | 1378.45 | 0.15 |
| 2024-07-02 | 15.32 | 15.11 | -0.21 | -1.37 | 10660.00 | 1619.19 | 0.17 |
| 2024-07-01 | 15.10 | 15.32 | 0.08 | 0.53 | 15309.00 | 2332.29 | 0.25 |
| 2024-06-28 | 15.48 | 15.24 | -0.20 | -1.30 | 14362.00 | 2217.06 | 0.23 |
| 2024-06-27 | 15.90 | 15.44 | -0.46 | -2.89 | 16267.00 | 2530.79 | 0.26 |
| 2024-06-26 | 15.34 | 15.90 | 0.42 | 2.71 | 10626.00 | 1662.21 | 0.17 |
| 2024-06-25 | 15.43 | 15.48 | 0.11 | 0.72 | 11406.00 | 1766.52 | 0.19 |
| 2024-06-24 | 16.02 | 15.37 | -0.59 | -3.70 | 23515.00 | 3675.12 | 0.38 |
| 2024-06-21 | 16.01 | 15.96 | -0.01 | -0.06 | 8047.00 | 1291.60 | 0.13 |
| 2024-06-20 | 16.19 | 15.97 | -0.23 | -1.42 | 12331.00 | 1981.68 | 0.20 |
| 2024-06-19 | 16.54 | 16.20 | -0.43 | -2.59 | 13298.00 | 2170.68 | 0.22 |
| 2024-06-18 | 16.35 | 16.63 | 0.11 | 0.67 | 13343.04 | 2211.36 | 0.22 |
| 2024-06-17 | 16.38 | 16.52 | 0.09 | 0.55 | 16939.00 | 2797.56 | 0.28 |
| 2024-06-14 | 16.55 | 16.43 | -0.14 | -0.85 | 19288.00 | 3145.89 | 0.31 |
| 2024-06-13 | 16.80 | 16.57 | -0.29 | -1.72 | 17202.00 | 2849.53 | 0.28 |
| 2024-06-12 | 17.04 | 16.86 | -0.17 | -1.00 | 15968.10 | 2710.80 | 0.26 |
| 2024-06-11 | 16.85 | 17.03 | 0.12 | 0.71 | 11593.76 | 1958.50 | 0.19 |
| 2024-06-07 | 16.95 | 16.91 | 0.11 | 0.66 | 25300.86 | 4304.79 | 0.41 |
| 2024-06-06 | 17.45 | 16.80 | -0.57 | -3.28 | 22236.00 | 3770.74 | 0.36 |
| 2024-06-05 | 17.88 | 17.37 | -0.43 | -2.42 | 17595.00 | 3094.39 | 0.29 |
| 2024-06-04 | 17.77 | 17.80 | 0.01 | 0.06 | 12655.41 | 2252.54 | 0.21 |
| 2024-06-03 | 18.32 | 17.79 | -0.52 | -2.84 | 17739.83 | 3176.16 | 0.29 |
| 2024-05-31 | 18.28 | 18.31 | -0.01 | -0.06 | 9687.00 | 1774.73 | 0.16 |
| 2024-05-30 | 18.29 | 18.32 | -0.04 | -0.22 | 10708.58 | 1968.66 | 0.17 |
| 2024-05-29 | 18.12 | 18.36 | 0.19 | 1.05 | 9693.00 | 1778.68 | 0.16 |
| 2024-05-28 | 18.30 | 18.17 | -0.38 | -2.05 | 11221.00 | 2059.05 | 0.18 |
| 2024-05-27 | 18.60 | 18.55 | 0.08 | 0.43 | 14804.00 | 2722.05 | 0.24 |
| 2024-05-24 | 18.68 | 18.47 | -0.12 | -0.65 | 17440.00 | 3262.73 | 0.28 |
| 2024-05-23 | 18.99 | 18.59 | -0.43 | -2.26 | 14163.55 | 2646.24 | 0.23 |
| 2024-05-22 | 19.19 | 19.02 | -0.09 | -0.47 | 10237.31 | 1957.46 | 0.17 |
| 2024-05-21 | 19.18 | 19.11 | -0.12 | -0.62 | 11611.68 | 2217.75 | 0.19 |
| 2024-05-20 | 19.44 | 19.23 | 0.09 | 0.47 | 17481.50 | 3369.57 | 0.28 |
| 2024-05-17 | 18.82 | 19.14 | 0.36 | 1.92 | 15094.00 | 2860.53 | 0.25 |
| 2024-05-16 | 18.80 | 18.78 | -0.13 | -0.69 | 11491.00 | 2165.26 | 0.19 |
| 2024-05-15 | 18.79 | 18.91 | -0.08 | -0.42 | 12969.14 | 2448.38 | 0.21 |
| 2024-05-14 | 18.76 | 18.99 | 0.17 | 0.90 | 17095.04 | 3246.72 | 0.28 |
| 2024-05-13 | 18.79 | 18.82 | -0.49 | -2.54 | 45176.47 | 8560.08 | 0.73 |
日K线
周K线
月K线
