华安鑫创(300928)股票信息
| 股票代码 | 300928 |
| 股票名称 | 华安鑫创 |
| 最新价/元 | 35.98 |
| 涨跌额/元 | -4.27 |
| 涨跌幅/% | -10.61 |
| 买入/元 | 35.97 |
| 卖出/元 | 35.98 |
| 昨收/元 | 40.25 |
| 今开/元 | 38.06 |
| 最高/元 | 39.34 |
| 最低/元 | 35.50 |
| 成交量/手 | 40662.95 |
| 成交额/万 | 15280.72 |
| 股净值/元 | -70.55 |
| 市净率 | 2.40 |
| 总市值/万 | 287840.00 |
| 流通值/万 | 190741.14 |
| 换手率/% | 7.67 |
| 入市日期 | 2021-01-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
华安鑫创(300928)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 | 38.06 | 35.98 | -4.27 | -10.61 | 40662.95 | 15280.72 | 7.67 |
| 2024-10-08 | 42.97 | 40.25 | 3.92 | 10.79 | 53079.17 | 20968.96 | 10.01 |
| 2024-09-30 | 33.20 | 36.33 | 4.59 | 14.46 | 37633.00 | 13048.88 | 7.10 |
| 2024-09-27 | 30.38 | 31.74 | 1.57 | 5.20 | 22378.00 | 7024.92 | 4.22 |
| 2024-09-26 | 28.90 | 30.17 | 1.15 | 3.96 | 15791.00 | 4680.86 | 2.98 |
| 2024-09-25 | 29.32 | 29.02 | -0.16 | -0.55 | 14611.62 | 4312.24 | 2.76 |
| 2024-09-24 | 28.50 | 29.18 | 0.80 | 2.82 | 14598.00 | 4189.67 | 2.75 |
| 2024-09-23 | 27.32 | 28.38 | 1.06 | 3.88 | 13426.00 | 3751.45 | 2.53 |
| 2024-09-20 | 27.51 | 27.32 | -0.28 | -1.01 | 7690.00 | 2116.13 | 1.45 |
| 2024-09-19 | 27.30 | 27.60 | 0.66 | 2.45 | 7509.00 | 2060.63 | 1.42 |
| 2024-09-18 | 27.58 | 26.94 | -0.44 | -1.61 | 9564.00 | 2546.83 | 1.80 |
| 2024-09-13 | 28.14 | 27.38 | -0.40 | -1.44 | 7556.00 | 2080.53 | 1.43 |
| 2024-09-12 | 28.74 | 27.78 | -0.82 | -2.87 | 10521.00 | 2988.83 | 1.98 |
| 2024-09-11 | 29.23 | 28.60 | -0.53 | -1.82 | 6942.22 | 1994.32 | 1.31 |
| 2024-09-10 | 28.85 | 29.13 | 0.29 | 1.01 | 8824.00 | 2563.68 | 1.66 |
| 2024-09-09 | 28.70 | 28.84 | -0.67 | -2.27 | 9189.07 | 2652.89 | 1.73 |
| 2024-09-06 | 30.10 | 29.51 | -0.59 | -1.96 | 15381.75 | 4622.32 | 2.90 |
| 2024-09-05 | 30.49 | 30.10 | -0.83 | -2.68 | 20229.65 | 6111.25 | 3.82 |
| 2024-09-04 | 30.00 | 30.93 | 0.42 | 1.38 | 31983.42 | 9780.07 | 6.03 |
| 2024-09-03 | 29.50 | 30.51 | 0.33 | 1.09 | 25948.22 | 7767.34 | 4.89 |
| 2024-09-02 | 28.90 | 30.18 | 1.24 | 4.29 | 24254.27 | 7232.69 | 4.58 |
| 2024-08-30 | 28.62 | 28.94 | 0.29 | 1.01 | 8411.00 | 2452.93 | 1.59 |
| 2024-08-29 | 28.06 | 28.65 | 0.59 | 2.10 | 6150.99 | 1746.87 | 1.16 |
| 2024-08-28 | 28.16 | 28.06 | -0.26 | -0.92 | 8337.64 | 2349.82 | 1.57 |
| 2024-08-27 | 28.81 | 28.32 | -0.74 | -2.55 | 5022.00 | 1432.96 | 0.95 |
| 2024-08-26 | 28.61 | 29.06 | 0.38 | 1.33 | 5654.00 | 1638.04 | 1.07 |
| 2024-08-23 | 28.80 | 28.68 | -0.12 | -0.42 | 7790.00 | 2234.55 | 1.47 |
| 2024-08-22 | 29.28 | 28.80 | -0.80 | -2.70 | 8562.00 | 2492.20 | 1.62 |
| 2024-08-21 | 29.50 | 29.60 | 0.17 | 0.58 | 5954.00 | 1771.43 | 1.12 |
| 2024-08-20 | 30.17 | 29.43 | -0.64 | -2.13 | 7155.00 | 2120.67 | 1.35 |
| 2024-08-19 | 30.26 | 30.07 | -0.23 | -0.76 | 7310.00 | 2215.86 | 1.38 |
| 2024-08-16 | 30.75 | 30.30 | -0.45 | -1.46 | 6911.00 | 2111.56 | 1.30 |
| 2024-08-15 | 30.01 | 30.75 | 0.46 | 1.52 | 8958.82 | 2748.02 | 1.69 |
| 2024-08-14 | 30.26 | 30.29 | 0.07 | 0.23 | 8306.00 | 2516.37 | 1.57 |
| 2024-08-13 | 30.20 | 30.22 | -0.07 | -0.23 | 7245.00 | 2179.02 | 1.37 |
| 2024-08-12 | 30.40 | 30.29 | -0.40 | -1.30 | 7931.00 | 2406.24 | 1.50 |
| 2024-08-09 | 30.92 | 30.69 | -0.07 | -0.23 | 8486.00 | 2623.70 | 1.60 |
| 2024-08-08 | 30.90 | 30.76 | -0.44 | -1.41 | 13545.99 | 4122.07 | 2.56 |
| 2024-08-07 | 30.85 | 31.20 | 0.14 | 0.45 | 10545.00 | 3284.18 | 1.99 |
| 2024-08-06 | 31.80 | 31.06 | -0.01 | -0.03 | 21357.99 | 6627.11 | 4.03 |
| 2024-08-05 | 34.96 | 31.07 | -4.11 | -11.68 | 33920.01 | 11159.15 | 6.40 |
| 2024-08-02 | 34.90 | 35.18 | -1.17 | -3.22 | 23758.11 | 8366.52 | 4.48 |
| 2024-08-01 | 35.99 | 36.35 | 0.37 | 1.03 | 21180.00 | 7657.31 | 4.00 |
| 2024-07-31 | 35.31 | 35.98 | 0.58 | 1.64 | 24593.01 | 8730.60 | 4.64 |
| 2024-07-30 | 36.16 | 35.40 | -1.36 | -3.70 | 22596.00 | 8058.12 | 4.26 |
| 2024-07-29 | 36.26 | 36.76 | 0.60 | 1.66 | 20560.00 | 7518.86 | 3.88 |
| 2024-07-26 | 35.88 | 36.16 | 0.17 | 0.47 | 10558.42 | 3823.59 | 1.99 |
| 2024-07-25 | 35.11 | 35.99 | 0.46 | 1.30 | 11916.00 | 4279.43 | 2.25 |
| 2024-07-24 | 37.12 | 35.53 | -2.47 | -6.50 | 28843.00 | 10415.41 | 5.44 |
| 2024-07-23 | 37.35 | 38.00 | 0.29 | 0.77 | 37380.00 | 14227.68 | 7.05 |
| 2024-07-22 | 36.30 | 37.71 | 1.75 | 4.87 | 29257.19 | 11002.49 | 5.52 |
| 2024-07-19 | 35.50 | 35.96 | 0.26 | 0.73 | 14223.00 | 5172.86 | 2.68 |
| 2024-07-18 | 35.90 | 35.70 | -0.38 | -1.05 | 14347.00 | 5108.55 | 2.71 |
| 2024-07-17 | 37.99 | 36.08 | -2.25 | -5.87 | 26136.69 | 9615.13 | 4.93 |
| 2024-07-16 | 37.48 | 38.33 | 1.05 | 2.82 | 25963.00 | 9818.54 | 4.90 |
| 2024-07-15 | 38.58 | 37.28 | -1.32 | -3.42 | 37634.00 | 14536.16 | 7.10 |
| 2024-07-12 | 38.01 | 38.60 | 0.59 | 1.55 | 33707.00 | 12976.76 | 6.36 |
| 2024-07-11 | 38.01 | 38.01 | 0.09 | 0.24 | 26832.04 | 10242.30 | 5.06 |
| 2024-07-10 | 36.15 | 37.92 | 0.92 | 2.49 | 38128.42 | 14405.04 | 7.19 |
| 2024-07-09 | 36.29 | 37.00 | 1.12 | 3.12 | 17840.96 | 6542.37 | 3.37 |
| 2024-07-08 | 36.45 | 35.88 | -0.88 | -2.39 | 10313.00 | 3711.82 | 1.95 |
| 2024-07-05 | 36.01 | 36.76 | 0.75 | 2.08 | 15700.00 | 5630.93 | 2.96 |
| 2024-07-04 | 37.66 | 36.01 | -0.99 | -2.68 | 16105.00 | 5939.98 | 3.04 |
| 2024-07-03 | 37.78 | 37.00 | -1.05 | -2.76 | 20130.14 | 7573.04 | 3.80 |
| 2024-07-02 | 39.14 | 38.05 | -0.95 | -2.44 | 27769.59 | 10582.84 | 5.24 |
| 2024-07-01 | 36.20 | 39.00 | 3.46 | 9.74 | 54132.08 | 20663.06 | 10.21 |
| 2024-06-28 | 35.38 | 35.54 | -0.08 | -0.23 | 15497.00 | 5574.30 | 2.92 |
| 2024-06-27 | 37.10 | 35.62 | -1.57 | -4.22 | 16454.00 | 6008.93 | 3.10 |
| 2024-06-26 | 35.86 | 37.19 | 1.49 | 4.17 | 20175.00 | 7292.24 | 3.81 |
| 2024-06-25 | 38.01 | 35.70 | -1.68 | -4.49 | 30824.88 | 11243.55 | 5.81 |
| 2024-06-24 | 39.20 | 37.38 | -2.91 | -7.22 | 35743.88 | 13590.77 | 6.74 |
| 2024-06-21 | 38.42 | 40.29 | 1.40 | 3.60 | 38178.89 | 15034.71 | 7.20 |
| 2024-06-20 | 39.56 | 38.89 | -0.67 | -1.69 | 27100.00 | 10633.26 | 5.11 |
| 2024-06-19 | 39.39 | 39.56 | 0.24 | 0.61 | 42859.00 | 17101.15 | 8.08 |
| 2024-06-18 | 36.55 | 39.32 | 2.11 | 5.67 | 42477.00 | 16344.79 | 8.01 |
| 2024-06-17 | 37.15 | 37.21 | 0.71 | 1.95 | 21787.00 | 8142.19 | 4.11 |
| 2024-06-14 | 36.02 | 36.50 | 0.13 | 0.36 | 14845.00 | 5340.32 | 2.80 |
| 2024-06-13 | 36.11 | 36.37 | -0.37 | -1.01 | 17373.04 | 6347.23 | 3.28 |
| 2024-06-12 | 35.96 | 36.74 | 0.88 | 2.45 | 25575.05 | 9493.85 | 4.82 |
| 2024-06-11 | 35.22 | 35.86 | 0.65 | 1.85 | 15699.00 | 5485.26 | 2.96 |
| 2024-06-07 | 36.81 | 35.21 | -0.82 | -2.28 | 29620.88 | 10500.73 | 5.59 |
| 2024-06-06 | 39.14 | 36.03 | -3.82 | -9.59 | 45769.05 | 17246.58 | 8.63 |
| 2024-06-05 | 43.09 | 39.85 | 0.00 | 0.00 | 64276.05 | 26838.68 | 12.12 |
| 2024-06-04 | 38.14 | 39.85 | 0.95 | 2.44 | 45582.66 | 18077.42 | 8.60 |
| 2024-06-03 | 39.25 | 38.90 | 0.34 | 0.88 | 23859.00 | 9281.23 | 4.50 |
| 2024-05-31 | 37.16 | 38.56 | 1.40 | 3.77 | 20805.00 | 7943.65 | 3.92 |
| 2024-05-30 | 36.87 | 37.16 | 0.00 | 0.00 | 12685.00 | 4701.66 | 2.39 |
| 2024-05-29 | 37.30 | 37.16 | -0.14 | -0.38 | 15224.00 | 5677.56 | 2.87 |
| 2024-05-28 | 37.73 | 37.30 | -0.44 | -1.17 | 9644.00 | 3609.27 | 1.82 |
| 2024-05-27 | 37.37 | 37.74 | 0.37 | 0.99 | 14009.00 | 5233.93 | 2.64 |
| 2024-05-24 | 37.70 | 37.52 | -0.38 | -1.00 | 20019.55 | 7541.03 | 3.78 |
| 2024-05-23 | 39.41 | 37.90 | -1.08 | -2.77 | 22671.21 | 8740.72 | 4.28 |
| 2024-05-22 | 38.81 | 38.98 | 0.37 | 0.96 | 19453.86 | 7579.20 | 3.67 |
| 2024-05-21 | 39.77 | 38.61 | -1.41 | -3.52 | 28832.52 | 11189.09 | 5.44 |
| 2024-05-20 | 39.08 | 40.02 | 1.11 | 2.85 | 48824.12 | 19547.35 | 9.21 |
| 2024-05-17 | 38.50 | 38.91 | 2.65 | 7.31 | 59565.21 | 22962.08 | 11.24 |
| 2024-05-16 | 36.80 | 36.26 | 0.01 | 0.03 | 32522.00 | 12004.04 | 6.13 |
| 2024-05-15 | 35.81 | 36.25 | 0.32 | 0.89 | 22164.80 | 8090.86 | 4.18 |
| 2024-05-14 | 35.38 | 35.93 | 0.53 | 1.50 | 24391.00 | 8786.84 | 4.60 |
| 2024-05-13 | 37.39 | 35.40 | -1.71 | -4.61 | 29023.69 | 10390.08 | 5.47 |
日K线
周K线
月K线
