华辰装备(300809)股票信息
| 股票代码 | 300809 |
| 股票名称 | 华辰装备 |
| 最新价/元 | 22.97 |
| 涨跌额/元 | -2.92 |
| 涨跌幅/% | -11.28 |
| 买入/元 | 22.97 |
| 卖出/元 | 22.98 |
| 昨收/元 | 25.89 |
| 今开/元 | 24.21 |
| 最高/元 | 24.75 |
| 最低/元 | 22.52 |
| 成交量/手 | 112279.16 |
| 成交额/万 | 26760.14 |
| 股净值/元 | 48.87 |
| 市净率 | 3.65 |
| 总市值/万 | 579248.27 |
| 流通值/万 | 321203.53 |
| 换手率/% | 8.03 |
| 入市日期 | 2019-12-04 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
华辰装备(300809)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 | 24.21 | 22.97 | -2.92 | -11.28 | 112279.16 | 26760.14 | 8.03 |
| 2024-10-08 | 27.30 | 25.89 | 2.78 | 12.03 | 160219.78 | 40658.86 | 11.46 |
| 2024-09-30 | 21.15 | 23.11 | 2.88 | 14.24 | 137476.08 | 30339.90 | 9.83 |
| 2024-09-27 | 19.35 | 20.23 | 0.98 | 5.09 | 65630.96 | 13099.95 | 4.69 |
| 2024-09-26 | 18.88 | 19.25 | 0.35 | 1.85 | 34906.60 | 6674.08 | 2.50 |
| 2024-09-25 | 18.82 | 18.90 | 0.06 | 0.32 | 39048.60 | 7448.22 | 2.79 |
| 2024-09-24 | 18.39 | 18.84 | 0.42 | 2.28 | 33777.40 | 6293.65 | 2.42 |
| 2024-09-23 | 18.17 | 18.42 | 0.34 | 1.88 | 20094.80 | 3662.50 | 1.44 |
| 2024-09-20 | 18.47 | 18.08 | -0.35 | -1.90 | 15446.00 | 2811.03 | 1.10 |
| 2024-09-19 | 18.30 | 18.43 | 0.27 | 1.49 | 19118.00 | 3512.25 | 1.37 |
| 2024-09-18 | 18.03 | 18.16 | 0.13 | 0.72 | 17011.20 | 3073.69 | 1.22 |
| 2024-09-13 | 17.97 | 18.03 | 0.06 | 0.33 | 21603.80 | 3867.61 | 1.54 |
| 2024-09-12 | 18.59 | 17.97 | -0.37 | -2.02 | 18363.20 | 3343.32 | 1.31 |
| 2024-09-11 | 18.63 | 18.34 | -0.31 | -1.66 | 11650.00 | 2149.63 | 0.83 |
| 2024-09-10 | 18.59 | 18.65 | 0.12 | 0.65 | 16501.20 | 3050.23 | 1.18 |
| 2024-09-09 | 18.41 | 18.53 | 0.01 | 0.05 | 11205.80 | 2070.31 | 0.80 |
| 2024-09-06 | 19.00 | 18.52 | -0.47 | -2.48 | 21107.70 | 3937.03 | 1.51 |
| 2024-09-05 | 18.94 | 18.99 | 0.05 | 0.26 | 19981.00 | 3794.80 | 1.43 |
| 2024-09-04 | 18.64 | 18.94 | 0.13 | 0.69 | 20428.20 | 3846.60 | 1.46 |
| 2024-09-03 | 18.54 | 18.81 | 0.27 | 1.46 | 19715.78 | 3710.08 | 1.41 |
| 2024-09-02 | 18.78 | 18.54 | -0.24 | -1.28 | 23238.95 | 4358.19 | 1.66 |
| 2024-08-30 | 18.62 | 18.78 | 0.28 | 1.51 | 30529.40 | 5757.42 | 2.18 |
| 2024-08-29 | 17.93 | 18.50 | 0.46 | 2.55 | 24214.35 | 4452.31 | 1.73 |
| 2024-08-28 | 17.99 | 18.04 | -0.06 | -0.33 | 18150.60 | 3287.27 | 1.30 |
| 2024-08-27 | 18.70 | 18.10 | -0.73 | -3.88 | 27896.41 | 5127.61 | 1.99 |
| 2024-08-26 | 18.63 | 18.83 | 0.21 | 1.13 | 23129.21 | 4328.73 | 1.65 |
| 2024-08-23 | 18.68 | 18.62 | -0.09 | -0.48 | 21920.60 | 4110.62 | 1.57 |
| 2024-08-22 | 19.68 | 18.71 | -0.83 | -4.25 | 44011.73 | 8377.66 | 3.15 |
| 2024-08-21 | 19.45 | 19.54 | -0.17 | -0.86 | 21910.20 | 4330.46 | 1.57 |
| 2024-08-20 | 19.85 | 19.71 | -0.21 | -1.05 | 31558.20 | 6240.37 | 2.26 |
| 2024-08-19 | 20.64 | 19.92 | -1.03 | -4.92 | 61553.00 | 12479.93 | 4.41 |
| 2024-08-16 | 20.61 | 20.95 | 0.10 | 0.48 | 51377.40 | 10752.42 | 3.68 |
| 2024-08-15 | 20.75 | 20.85 | -0.02 | -0.10 | 55671.40 | 11675.47 | 3.98 |
| 2024-08-14 | 21.35 | 20.87 | -0.73 | -3.38 | 57727.00 | 12150.24 | 4.13 |
| 2024-08-13 | 21.52 | 21.60 | 0.00 | 0.00 | 68170.87 | 14529.44 | 4.88 |
| 2024-08-12 | 21.06 | 21.60 | 0.40 | 1.89 | 106273.83 | 22751.08 | 7.61 |
| 2024-08-09 | 20.51 | 21.20 | 0.39 | 1.87 | 97441.63 | 20434.54 | 6.97 |
| 2024-08-08 | 20.29 | 20.81 | 0.31 | 1.51 | 100496.80 | 20582.53 | 7.19 |
| 2024-08-07 | 20.38 | 20.50 | 0.40 | 1.99 | 48609.40 | 9968.65 | 3.48 |
| 2024-08-06 | 20.07 | 20.10 | 0.26 | 1.31 | 35514.20 | 7134.65 | 2.54 |
| 2024-08-05 | 20.45 | 19.84 | -0.64 | -3.13 | 40434.98 | 8194.98 | 2.89 |
| 2024-08-02 | 20.85 | 20.48 | -0.66 | -3.12 | 45923.60 | 9533.96 | 3.29 |
| 2024-08-01 | 20.92 | 21.14 | 0.24 | 1.15 | 73627.59 | 15535.10 | 5.27 |
| 2024-07-31 | 19.91 | 20.90 | 1.00 | 5.03 | 73576.91 | 15158.59 | 5.27 |
| 2024-07-30 | 20.12 | 19.90 | -0.35 | -1.73 | 42304.71 | 8414.15 | 3.03 |
| 2024-07-29 | 20.55 | 20.25 | -0.42 | -2.03 | 52018.87 | 10607.17 | 3.72 |
| 2024-07-26 | 19.96 | 20.67 | 0.76 | 3.82 | 80478.19 | 16411.26 | 5.76 |
| 2024-07-25 | 19.70 | 19.91 | -0.08 | -0.40 | 34236.29 | 6821.75 | 2.45 |
| 2024-07-24 | 20.04 | 19.99 | -0.13 | -0.65 | 48663.80 | 9735.35 | 3.48 |
| 2024-07-23 | 20.81 | 20.12 | -0.85 | -4.05 | 55273.40 | 11297.08 | 3.96 |
| 2024-07-22 | 20.90 | 20.97 | 0.14 | 0.67 | 61067.78 | 12736.79 | 4.37 |
| 2024-07-19 | 20.70 | 20.83 | -0.40 | -1.88 | 89021.32 | 18544.56 | 6.37 |
| 2024-07-18 | 19.60 | 21.23 | 1.18 | 5.89 | 134800.60 | 28020.64 | 9.65 |
| 2024-07-17 | 19.15 | 20.05 | 0.90 | 4.70 | 75634.29 | 14916.85 | 5.41 |
| 2024-07-16 | 18.83 | 19.15 | 0.22 | 1.16 | 19765.01 | 3759.43 | 1.41 |
| 2024-07-15 | 19.28 | 18.93 | -0.44 | -2.27 | 19021.60 | 3615.01 | 1.36 |
| 2024-07-12 | 19.41 | 19.37 | 0.00 | 0.00 | 24581.80 | 4765.73 | 1.76 |
| 2024-07-11 | 19.20 | 19.37 | 0.53 | 2.81 | 32205.80 | 6218.31 | 2.30 |
| 2024-07-10 | 18.97 | 18.84 | -0.25 | -1.31 | 22334.20 | 4239.82 | 1.60 |
| 2024-07-09 | 18.49 | 19.09 | 0.57 | 3.08 | 30258.60 | 5673.02 | 2.17 |
| 2024-07-08 | 19.10 | 18.52 | -0.79 | -4.09 | 30005.60 | 5624.27 | 2.15 |
| 2024-07-05 | 19.19 | 19.31 | 0.30 | 1.58 | 25569.80 | 4870.86 | 1.83 |
| 2024-07-04 | 19.41 | 19.01 | -0.39 | -2.01 | 35231.80 | 6809.89 | 2.52 |
| 2024-07-03 | 19.75 | 19.40 | -0.29 | -1.47 | 23810.80 | 4623.24 | 1.70 |
| 2024-07-02 | 20.18 | 19.69 | -0.31 | -1.55 | 30640.40 | 6070.10 | 2.19 |
| 2024-07-01 | 20.02 | 20.00 | -0.26 | -1.28 | 44833.80 | 8851.16 | 3.21 |
| 2024-06-28 | 20.26 | 20.26 | 0.02 | 0.10 | 58113.80 | 11824.70 | 4.16 |
| 2024-06-27 | 20.92 | 20.24 | -0.85 | -4.03 | 70630.80 | 14548.53 | 5.05 |
| 2024-06-26 | 20.05 | 21.09 | 0.12 | 0.57 | 112139.72 | 23126.48 | 8.03 |
| 2024-06-25 | 19.00 | 20.97 | 2.17 | 11.54 | 151436.40 | 32135.50 | 10.84 |
| 2024-06-24 | 19.41 | 18.80 | -0.85 | -4.33 | 25768.00 | 4897.71 | 1.84 |
| 2024-06-21 | 19.79 | 19.65 | -0.09 | -0.46 | 17418.20 | 3412.99 | 1.25 |
| 2024-06-20 | 20.37 | 19.74 | -0.61 | -3.00 | 23575.07 | 4719.62 | 1.69 |
| 2024-06-19 | 20.78 | 20.35 | -0.44 | -2.12 | 24538.40 | 5064.84 | 1.76 |
| 2024-06-18 | 20.33 | 20.89 | 0.57 | 2.81 | 28085.20 | 5819.24 | 2.01 |
| 2024-06-17 | 20.17 | 20.32 | 0.05 | 0.25 | 16235.40 | 3303.31 | 1.16 |
| 2024-06-14 | 20.65 | 20.27 | -0.36 | -1.75 | 21779.14 | 4424.60 | 1.56 |
| 2024-06-13 | 20.68 | 20.63 | 0.07 | 0.34 | 22339.00 | 4609.30 | 1.60 |
| 2024-06-12 | 20.23 | 20.56 | 0.30 | 1.48 | 22452.60 | 4617.85 | 1.61 |
| 2024-06-11 | 19.99 | 20.26 | 0.15 | 0.75 | 19735.80 | 3954.81 | 1.41 |
| 2024-06-07 | 20.09 | 20.11 | 0.29 | 1.46 | 19909.89 | 3995.37 | 1.42 |
| 2024-06-06 | 20.46 | 19.82 | -0.57 | -2.80 | 35961.60 | 7163.97 | 2.57 |
| 2024-06-05 | 20.97 | 20.39 | -0.59 | -2.81 | 29322.57 | 6048.85 | 2.10 |
| 2024-06-04 | 21.00 | 20.98 | -0.11 | -0.52 | 33654.35 | 7011.73 | 2.41 |
| 2024-06-03 | 21.78 | 21.09 | -1.12 | -5.04 | 65201.55 | 13961.08 | 4.67 |
| 2024-05-31 | 21.75 | 22.21 | 0.80 | 3.74 | 75617.32 | 16686.62 | 5.41 |
| 2024-05-30 | 21.09 | 21.41 | 0.09 | 0.42 | 21400.40 | 4569.95 | 1.53 |
| 2024-05-29 | 21.00 | 21.32 | -0.08 | -0.37 | 16613.60 | 3550.88 | 1.19 |
| 2024-05-28 | 21.44 | 21.40 | -0.14 | -0.65 | 23961.20 | 5160.13 | 1.71 |
| 2024-05-27 | 21.33 | 21.54 | 0.22 | 1.03 | 31293.80 | 6574.58 | 2.24 |
| 2024-05-24 | 21.60 | 21.32 | -0.26 | -1.21 | 27157.54 | 5798.68 | 1.94 |
| 2024-05-23 | 22.19 | 21.58 | -0.54 | -2.44 | 24851.59 | 5400.56 | 1.78 |
| 2024-05-22 | 21.80 | 22.12 | 0.18 | 0.82 | 22085.50 | 4869.59 | 1.58 |
| 2024-05-21 | 22.16 | 21.94 | -0.15 | -0.68 | 21597.80 | 4720.80 | 1.55 |
| 2024-05-20 | 22.30 | 22.09 | -0.14 | -0.63 | 29181.80 | 6450.71 | 2.09 |
| 2024-05-17 | 21.85 | 22.23 | 0.35 | 1.60 | 25824.96 | 5687.19 | 1.85 |
| 2024-05-16 | 21.75 | 21.88 | 0.13 | 0.60 | 28810.60 | 6315.98 | 2.06 |
| 2024-05-15 | 21.78 | 21.75 | -0.12 | -0.55 | 22968.00 | 5011.79 | 1.64 |
| 2024-05-14 | 21.75 | 21.87 | 0.16 | 0.74 | 30793.60 | 6752.93 | 2.20 |
| 2024-05-13 | 22.38 | 21.71 | -0.94 | -4.15 | 47796.45 | 10458.21 | 3.42 |
日K线
周K线
月K线
