华业香料(300886)股票信息
| 股票代码 | 300886 |
| 股票名称 | 华业香料 |
| 最新价/元 | 20.16 |
| 涨跌额/元 | -2.69 |
| 涨跌幅/% | -11.77 |
| 买入/元 | 20.16 |
| 卖出/元 | 20.18 |
| 昨收/元 | 22.85 |
| 今开/元 | 22.30 |
| 最高/元 | 22.80 |
| 最低/元 | 20.07 |
| 成交量/手 | 30511.10 |
| 成交额/万 | 6573.83 |
| 股净值/元 | -381.10 |
| 市净率 | 2.71 |
| 总市值/万 | 150302.88 |
| 流通值/万 | 87623.52 |
| 换手率/% | 7.02 |
| 入市日期 | 2020-09-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
华业香料(300886)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 | 22.30 | 20.16 | -2.69 | -11.77 | 30511.10 | 6573.83 | 7.02 |
| 2024-10-08 | 24.20 | 22.85 | 1.75 | 8.29 | 44560.50 | 10097.90 | 10.25 |
| 2024-09-30 | 19.50 | 21.10 | 2.33 | 12.41 | 39615.15 | 7966.96 | 9.11 |
| 2024-09-27 | 18.27 | 18.77 | 0.79 | 4.39 | 25477.80 | 4716.65 | 5.86 |
| 2024-09-26 | 17.55 | 17.98 | 0.44 | 2.51 | 14223.40 | 2524.46 | 3.27 |
| 2024-09-25 | 17.55 | 17.54 | 0.18 | 1.04 | 15757.61 | 2776.65 | 3.63 |
| 2024-09-24 | 17.05 | 17.36 | 0.38 | 2.24 | 12889.91 | 2214.41 | 2.97 |
| 2024-09-23 | 17.38 | 16.98 | -0.42 | -2.41 | 12507.81 | 2138.68 | 2.88 |
| 2024-09-20 | 17.70 | 17.40 | -0.38 | -2.14 | 14282.70 | 2495.67 | 3.29 |
| 2024-09-19 | 17.45 | 17.78 | 0.13 | 0.74 | 23280.31 | 4132.28 | 5.36 |
| 2024-09-18 | 17.28 | 17.65 | -0.11 | -0.62 | 26871.00 | 4648.18 | 6.18 |
| 2024-09-13 | 16.83 | 17.76 | 0.93 | 5.53 | 28977.90 | 5113.29 | 6.67 |
| 2024-09-12 | 16.99 | 16.83 | -0.16 | -0.94 | 6186.00 | 1056.63 | 1.42 |
| 2024-09-11 | 17.12 | 16.99 | -0.13 | -0.76 | 6722.00 | 1148.43 | 1.55 |
| 2024-09-10 | 16.79 | 17.12 | 0.34 | 2.03 | 7126.00 | 1211.75 | 1.64 |
| 2024-09-09 | 16.70 | 16.78 | -0.02 | -0.12 | 5830.20 | 975.74 | 1.34 |
| 2024-09-06 | 17.25 | 16.80 | -0.42 | -2.44 | 8535.30 | 1454.20 | 1.96 |
| 2024-09-05 | 17.09 | 17.22 | 0.12 | 0.70 | 8651.30 | 1483.47 | 1.99 |
| 2024-09-04 | 17.45 | 17.10 | -0.52 | -2.95 | 13969.00 | 2391.74 | 3.21 |
| 2024-09-03 | 17.15 | 17.62 | 0.57 | 3.34 | 18997.00 | 3332.57 | 4.37 |
| 2024-09-02 | 17.35 | 17.05 | -0.35 | -2.01 | 8899.00 | 1535.48 | 2.05 |
| 2024-08-30 | 17.31 | 17.40 | 0.10 | 0.58 | 15065.06 | 2617.67 | 3.47 |
| 2024-08-29 | 17.02 | 17.30 | 0.27 | 1.59 | 8903.86 | 1525.69 | 2.05 |
| 2024-08-28 | 17.00 | 17.03 | -0.19 | -1.10 | 11625.16 | 1987.28 | 2.67 |
| 2024-08-27 | 17.05 | 17.22 | 0.08 | 0.47 | 11703.81 | 2004.58 | 2.69 |
| 2024-08-26 | 16.37 | 17.14 | 0.96 | 5.93 | 16460.00 | 2776.09 | 3.79 |
| 2024-08-23 | 16.44 | 16.18 | -0.58 | -3.46 | 11943.86 | 1955.95 | 2.75 |
| 2024-08-22 | 17.35 | 16.76 | -0.19 | -1.12 | 13635.90 | 2334.71 | 3.14 |
| 2024-08-21 | 16.51 | 16.95 | 0.35 | 2.11 | 9062.46 | 1533.14 | 2.09 |
| 2024-08-20 | 16.87 | 16.60 | -0.27 | -1.60 | 6800.00 | 1133.39 | 1.56 |
| 2024-08-19 | 17.09 | 16.87 | -0.23 | -1.35 | 8447.01 | 1424.60 | 1.94 |
| 2024-08-16 | 17.30 | 17.10 | -0.02 | -0.12 | 10269.90 | 1768.61 | 2.36 |
| 2024-08-15 | 17.31 | 17.12 | -0.20 | -1.16 | 9970.16 | 1709.56 | 2.29 |
| 2024-08-14 | 17.20 | 17.32 | 0.11 | 0.64 | 12401.90 | 2156.22 | 2.85 |
| 2024-08-13 | 16.93 | 17.21 | 0.21 | 1.24 | 15207.90 | 2605.24 | 3.50 |
| 2024-08-12 | 17.01 | 17.00 | -0.19 | -1.11 | 16366.29 | 2761.75 | 3.77 |
| 2024-08-09 | 17.75 | 17.19 | -0.90 | -4.98 | 30882.48 | 5354.87 | 7.11 |
| 2024-08-08 | 17.50 | 18.09 | 1.37 | 8.19 | 35686.45 | 6344.46 | 8.21 |
| 2024-08-07 | 16.47 | 16.72 | 0.20 | 1.21 | 5812.00 | 967.48 | 1.34 |
| 2024-08-06 | 16.27 | 16.52 | 0.37 | 2.29 | 6752.20 | 1110.98 | 1.55 |
| 2024-08-05 | 16.50 | 16.15 | -0.58 | -3.47 | 12161.70 | 1997.39 | 2.80 |
| 2024-08-02 | 16.99 | 16.73 | -0.38 | -2.22 | 14113.00 | 2421.43 | 3.25 |
| 2024-08-01 | 16.80 | 17.11 | 0.33 | 1.97 | 16391.00 | 2804.22 | 3.77 |
| 2024-07-31 | 16.48 | 16.78 | 0.47 | 2.88 | 8196.04 | 1362.49 | 1.89 |
| 2024-07-30 | 16.14 | 16.31 | 0.22 | 1.37 | 7236.06 | 1176.95 | 1.66 |
| 2024-07-29 | 16.24 | 16.09 | 0.03 | 0.19 | 7400.00 | 1187.91 | 1.70 |
| 2024-07-26 | 15.84 | 16.06 | 0.22 | 1.39 | 7868.60 | 1257.97 | 1.81 |
| 2024-07-25 | 15.40 | 15.84 | 0.33 | 2.13 | 6297.00 | 990.45 | 1.45 |
| 2024-07-24 | 15.82 | 15.51 | -0.28 | -1.77 | 7748.50 | 1209.07 | 1.78 |
| 2024-07-23 | 16.15 | 15.79 | -0.26 | -1.62 | 10356.21 | 1662.08 | 2.38 |
| 2024-07-22 | 15.78 | 16.05 | 0.27 | 1.71 | 8876.00 | 1412.46 | 2.04 |
| 2024-07-19 | 15.35 | 15.78 | 0.40 | 2.60 | 8839.00 | 1376.06 | 2.03 |
| 2024-07-18 | 16.00 | 15.38 | -0.39 | -2.47 | 16189.20 | 2490.07 | 3.72 |
| 2024-07-17 | 15.85 | 15.77 | -0.02 | -0.13 | 7783.00 | 1224.76 | 1.79 |
| 2024-07-16 | 15.88 | 15.79 | -0.17 | -1.07 | 7838.60 | 1238.52 | 1.80 |
| 2024-07-15 | 16.31 | 15.96 | -0.46 | -2.80 | 8622.91 | 1374.81 | 1.98 |
| 2024-07-12 | 16.33 | 16.42 | 0.09 | 0.55 | 7961.90 | 1312.61 | 1.83 |
| 2024-07-11 | 16.03 | 16.33 | 0.70 | 4.48 | 12302.12 | 2003.36 | 2.83 |
| 2024-07-10 | 15.80 | 15.63 | -0.17 | -1.08 | 7866.00 | 1250.56 | 1.81 |
| 2024-07-09 | 15.23 | 15.80 | 0.62 | 4.08 | 10071.01 | 1555.16 | 2.32 |
| 2024-07-08 | 16.15 | 15.18 | -0.80 | -5.01 | 9766.50 | 1512.35 | 2.25 |
| 2024-07-05 | 15.71 | 15.98 | 0.39 | 2.50 | 13978.90 | 2206.11 | 3.22 |
| 2024-07-04 | 15.81 | 15.59 | -0.86 | -5.23 | 19745.80 | 3097.38 | 4.54 |
| 2024-07-03 | 16.30 | 16.45 | 0.10 | 0.61 | 18514.92 | 3052.35 | 4.26 |
| 2024-07-02 | 16.40 | 16.35 | 0.25 | 1.55 | 9564.90 | 1565.86 | 2.20 |
| 2024-07-01 | 16.50 | 16.10 | -0.32 | -1.95 | 14906.70 | 2389.05 | 3.43 |
| 2024-06-28 | 16.31 | 16.42 | 0.19 | 1.17 | 9446.30 | 1563.72 | 2.17 |
| 2024-06-27 | 16.46 | 16.23 | -0.22 | -1.34 | 10667.00 | 1770.93 | 2.45 |
| 2024-06-26 | 15.70 | 16.45 | 0.75 | 4.78 | 11791.70 | 1889.19 | 2.71 |
| 2024-06-25 | 15.38 | 15.70 | 0.17 | 1.10 | 14919.10 | 2340.97 | 3.43 |
| 2024-06-24 | 16.20 | 15.53 | -0.50 | -3.12 | 21775.49 | 3555.15 | 5.01 |
| 2024-06-21 | 16.27 | 16.03 | -0.22 | -1.35 | 8342.40 | 1343.94 | 1.92 |
| 2024-06-20 | 16.66 | 16.25 | -0.41 | -2.46 | 7891.30 | 1301.33 | 1.82 |
| 2024-06-19 | 16.87 | 16.66 | -0.04 | -0.24 | 7425.90 | 1247.05 | 1.71 |
| 2024-06-18 | 16.23 | 16.70 | 0.47 | 2.90 | 10016.00 | 1662.17 | 2.30 |
| 2024-06-17 | 16.47 | 16.23 | -0.30 | -1.82 | 7674.51 | 1247.99 | 1.77 |
| 2024-06-14 | 16.71 | 16.53 | -0.15 | -0.90 | 7393.60 | 1220.53 | 1.70 |
| 2024-06-13 | 16.68 | 16.68 | -0.05 | -0.30 | 9120.24 | 1519.06 | 2.10 |
| 2024-06-12 | 16.13 | 16.73 | 0.77 | 4.83 | 11104.33 | 1837.24 | 2.55 |
| 2024-06-11 | 16.21 | 15.96 | -0.30 | -1.85 | 14455.00 | 2276.31 | 3.33 |
| 2024-06-07 | 15.39 | 16.26 | 1.24 | 8.26 | 16354.60 | 2637.37 | 3.76 |
| 2024-06-06 | 16.10 | 15.02 | -1.08 | -6.71 | 13641.90 | 2088.26 | 3.14 |
| 2024-06-05 | 16.42 | 16.10 | -0.69 | -4.11 | 14632.00 | 2374.18 | 3.37 |
| 2024-06-04 | 16.70 | 16.79 | -0.43 | -2.50 | 13930.80 | 2340.15 | 3.21 |
| 2024-06-03 | 18.63 | 17.22 | -1.32 | -7.12 | 21773.16 | 3803.04 | 5.01 |
| 2024-05-31 | 17.83 | 18.54 | 0.82 | 4.63 | 21121.63 | 3927.48 | 4.86 |
| 2024-05-30 | 17.89 | 17.72 | -0.29 | -1.61 | 10394.60 | 1870.28 | 2.39 |
| 2024-05-29 | 17.80 | 18.01 | 0.21 | 1.18 | 9843.60 | 1783.14 | 2.26 |
| 2024-05-28 | 18.38 | 17.80 | -0.56 | -3.05 | 11576.00 | 2065.48 | 2.66 |
| 2024-05-27 | 18.16 | 18.36 | 0.71 | 4.02 | 12596.51 | 2270.45 | 2.90 |
| 2024-05-24 | 17.95 | 17.65 | -0.30 | -1.67 | 8986.00 | 1602.45 | 2.07 |
| 2024-05-23 | 18.46 | 17.95 | -0.51 | -2.76 | 11268.80 | 2037.22 | 2.59 |
| 2024-05-22 | 18.33 | 18.46 | 0.16 | 0.87 | 9783.65 | 1818.07 | 2.25 |
| 2024-05-21 | 18.43 | 18.30 | 0.05 | 0.27 | 10682.33 | 1967.50 | 2.46 |
| 2024-05-20 | 19.05 | 18.25 | -0.25 | -1.35 | 11703.30 | 2158.63 | 2.69 |
| 2024-05-17 | 18.50 | 18.50 | -0.06 | -0.32 | 13834.30 | 2541.22 | 3.18 |
| 2024-05-16 | 18.47 | 18.56 | 0.26 | 1.42 | 14069.90 | 2616.55 | 3.24 |
| 2024-05-15 | 18.29 | 18.30 | -0.04 | -0.22 | 19838.80 | 3597.03 | 4.56 |
| 2024-05-14 | 17.12 | 18.34 | 1.13 | 6.57 | 28819.96 | 5352.49 | 6.63 |
| 2024-05-13 | 18.23 | 17.21 | -0.72 | -4.02 | 12662.67 | 2204.13 | 2.91 |
日K线
周K线
月K线
