华骐环保(300929)股票信息
| 股票代码 | 300929 |
| 股票名称 | 华骐环保 |
| 最新价/元 | 8.06 |
| 涨跌额/元 | -1.05 |
| 涨跌幅/% | -11.53 |
| 买入/元 | 8.06 |
| 卖出/元 | 8.07 |
| 昨收/元 | 9.11 |
| 今开/元 | 8.89 |
| 最高/元 | 8.96 |
| 最低/元 | 8.06 |
| 成交量/手 | 62120.79 |
| 成交额/万 | 5248.97 |
| 股净值/元 | 161.20 |
| 市净率 | 1.28 |
| 总市值/万 | 106499.16 |
| 流通值/万 | 99248.37 |
| 换手率/% | 5.04 |
| 入市日期 | 2021-01-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
华骐环保(300929)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 | 8.89 | 8.06 | -1.05 | -11.53 | 62120.79 | 5248.97 | 5.04 |
| 2024-10-08 | 10.00 | 9.11 | 0.50 | 5.81 | 94967.79 | 8789.18 | 7.71 |
| 2024-09-30 | 8.08 | 8.61 | 0.87 | 11.24 | 51374.22 | 4305.27 | 4.17 |
| 2024-09-27 | 7.63 | 7.74 | 0.31 | 4.17 | 26496.40 | 2044.49 | 2.15 |
| 2024-09-26 | 7.28 | 7.43 | 0.16 | 2.20 | 12914.60 | 950.52 | 1.05 |
| 2024-09-25 | 7.26 | 7.27 | 0.12 | 1.68 | 17949.80 | 1310.70 | 1.46 |
| 2024-09-24 | 6.92 | 7.15 | 0.25 | 3.62 | 14069.99 | 992.75 | 1.14 |
| 2024-09-23 | 6.93 | 6.90 | -0.01 | -0.15 | 10169.53 | 704.56 | 0.83 |
| 2024-09-20 | 6.98 | 6.91 | -0.09 | -1.29 | 9886.00 | 683.56 | 0.80 |
| 2024-09-19 | 6.77 | 7.00 | 0.25 | 3.70 | 17495.13 | 1207.82 | 1.42 |
| 2024-09-18 | 6.99 | 6.75 | -0.17 | -2.46 | 13985.00 | 941.59 | 1.14 |
| 2024-09-13 | 7.08 | 6.92 | -0.12 | -1.71 | 9794.00 | 682.81 | 0.80 |
| 2024-09-12 | 7.06 | 7.04 | -0.02 | -0.28 | 13983.83 | 991.43 | 1.14 |
| 2024-09-11 | 7.14 | 7.06 | -0.10 | -1.40 | 9506.00 | 673.03 | 0.77 |
| 2024-09-10 | 7.04 | 7.16 | 0.11 | 1.56 | 18282.60 | 1296.10 | 1.48 |
| 2024-09-09 | 6.98 | 7.05 | 0.07 | 1.00 | 16359.60 | 1150.83 | 1.33 |
| 2024-09-06 | 7.14 | 6.98 | -0.16 | -2.24 | 11413.59 | 801.13 | 0.93 |
| 2024-09-05 | 6.94 | 7.14 | 0.20 | 2.88 | 11808.00 | 835.25 | 0.96 |
| 2024-09-04 | 7.07 | 6.94 | -0.15 | -2.12 | 14260.64 | 993.25 | 1.16 |
| 2024-09-03 | 7.10 | 7.09 | 0.01 | 0.14 | 10680.60 | 758.49 | 0.87 |
| 2024-09-02 | 7.18 | 7.08 | -0.09 | -1.26 | 12843.00 | 917.40 | 1.04 |
| 2024-08-30 | 7.02 | 7.17 | 0.19 | 2.72 | 18723.22 | 1332.86 | 1.52 |
| 2024-08-29 | 6.91 | 6.98 | 0.05 | 0.72 | 11330.82 | 784.33 | 0.92 |
| 2024-08-28 | 6.77 | 6.93 | 0.09 | 1.32 | 10248.60 | 709.30 | 0.83 |
| 2024-08-27 | 6.99 | 6.84 | -0.12 | -1.72 | 15318.00 | 1050.08 | 1.24 |
| 2024-08-26 | 6.89 | 6.96 | 0.22 | 3.26 | 16358.83 | 1130.04 | 1.33 |
| 2024-08-23 | 6.92 | 6.74 | -0.18 | -2.60 | 13864.80 | 940.34 | 1.13 |
| 2024-08-22 | 7.15 | 6.92 | -0.23 | -3.22 | 14549.00 | 1019.57 | 1.18 |
| 2024-08-21 | 7.12 | 7.15 | 0.05 | 0.70 | 12681.00 | 905.81 | 1.03 |
| 2024-08-20 | 7.40 | 7.10 | -0.31 | -4.18 | 14632.63 | 1060.53 | 1.19 |
| 2024-08-19 | 7.30 | 7.41 | 0.11 | 1.51 | 22950.40 | 1687.88 | 1.86 |
| 2024-08-16 | 7.51 | 7.30 | -0.20 | -2.67 | 23570.21 | 1729.48 | 1.91 |
| 2024-08-15 | 7.56 | 7.50 | -0.13 | -1.70 | 32116.21 | 2427.04 | 2.61 |
| 2024-08-14 | 7.55 | 7.63 | 0.14 | 1.87 | 42815.21 | 3300.12 | 3.48 |
| 2024-08-13 | 7.21 | 7.49 | 0.25 | 3.45 | 28525.20 | 2095.25 | 2.32 |
| 2024-08-12 | 7.54 | 7.24 | -0.03 | -0.41 | 34244.06 | 2525.84 | 2.78 |
| 2024-08-09 | 7.30 | 7.27 | 0.03 | 0.41 | 11516.60 | 844.97 | 0.94 |
| 2024-08-08 | 7.30 | 7.24 | -0.01 | -0.14 | 8688.00 | 626.99 | 0.71 |
| 2024-08-07 | 7.26 | 7.25 | -0.01 | -0.14 | 8651.93 | 630.06 | 0.70 |
| 2024-08-06 | 7.16 | 7.26 | 0.22 | 3.13 | 8394.65 | 603.31 | 0.68 |
| 2024-08-05 | 7.24 | 7.04 | -0.21 | -2.90 | 11273.60 | 806.35 | 0.92 |
| 2024-08-02 | 7.33 | 7.25 | -0.08 | -1.09 | 9444.00 | 689.27 | 0.77 |
| 2024-08-01 | 7.38 | 7.33 | -0.04 | -0.54 | 10951.00 | 804.65 | 0.89 |
| 2024-07-31 | 7.15 | 7.37 | 0.22 | 3.08 | 10929.00 | 797.80 | 0.89 |
| 2024-07-30 | 7.08 | 7.15 | 0.07 | 0.99 | 6848.14 | 487.61 | 0.56 |
| 2024-07-29 | 7.00 | 7.08 | 0.09 | 1.29 | 11485.60 | 809.90 | 0.93 |
| 2024-07-26 | 6.85 | 6.99 | 0.18 | 2.64 | 12407.61 | 863.78 | 1.01 |
| 2024-07-25 | 6.76 | 6.81 | 0.05 | 0.74 | 10751.22 | 727.33 | 0.87 |
| 2024-07-24 | 6.80 | 6.76 | -0.06 | -0.88 | 12700.02 | 857.79 | 1.03 |
| 2024-07-23 | 6.94 | 6.82 | -0.09 | -1.30 | 15304.20 | 1071.47 | 1.24 |
| 2024-07-22 | 6.82 | 6.91 | 0.11 | 1.62 | 9034.20 | 620.78 | 0.73 |
| 2024-07-19 | 6.72 | 6.80 | 0.10 | 1.49 | 9486.60 | 641.13 | 0.77 |
| 2024-07-18 | 6.76 | 6.70 | -0.07 | -1.03 | 9349.00 | 620.96 | 0.76 |
| 2024-07-17 | 6.90 | 6.77 | -0.06 | -0.88 | 12541.80 | 848.67 | 1.02 |
| 2024-07-16 | 6.91 | 6.83 | -0.05 | -0.73 | 12576.40 | 859.43 | 1.02 |
| 2024-07-15 | 7.23 | 6.88 | -0.32 | -4.44 | 12326.60 | 857.70 | 1.00 |
| 2024-07-12 | 7.28 | 7.20 | 0.00 | 0.00 | 16274.37 | 1183.31 | 1.32 |
| 2024-07-11 | 6.96 | 7.20 | 0.40 | 5.88 | 18988.04 | 1351.07 | 1.54 |
| 2024-07-10 | 7.02 | 6.80 | -0.21 | -3.00 | 11665.00 | 806.34 | 0.95 |
| 2024-07-09 | 6.85 | 7.01 | 0.18 | 2.64 | 15104.20 | 1037.49 | 1.23 |
| 2024-07-08 | 7.20 | 6.85 | -0.35 | -4.86 | 16901.40 | 1169.72 | 1.37 |
| 2024-07-05 | 7.08 | 7.20 | 0.13 | 1.84 | 10099.60 | 716.76 | 0.82 |
| 2024-07-04 | 7.47 | 7.07 | -0.39 | -5.23 | 14891.10 | 1065.58 | 1.21 |
| 2024-07-03 | 7.50 | 7.46 | -0.01 | -0.13 | 11033.00 | 823.24 | 0.90 |
| 2024-07-02 | 7.41 | 7.47 | 0.11 | 1.50 | 15612.33 | 1170.22 | 1.27 |
| 2024-07-01 | 7.26 | 7.36 | 0.04 | 0.55 | 9587.13 | 701.45 | 0.78 |
| 2024-06-28 | 7.33 | 7.32 | 0.02 | 0.27 | 11278.60 | 830.99 | 0.92 |
| 2024-06-27 | 7.43 | 7.30 | -0.11 | -1.48 | 16211.56 | 1201.50 | 1.32 |
| 2024-06-26 | 7.13 | 7.41 | 0.29 | 4.07 | 15836.24 | 1138.46 | 1.29 |
| 2024-06-25 | 7.04 | 7.12 | 0.08 | 1.14 | 14433.00 | 1035.10 | 1.17 |
| 2024-06-24 | 7.40 | 7.04 | -0.40 | -5.38 | 13685.20 | 979.60 | 1.11 |
| 2024-06-21 | 7.38 | 7.44 | 0.03 | 0.41 | 9557.40 | 710.31 | 0.78 |
| 2024-06-20 | 7.56 | 7.41 | -0.20 | -2.63 | 13084.89 | 973.49 | 1.06 |
| 2024-06-19 | 7.68 | 7.61 | 0.01 | 0.13 | 10179.80 | 776.42 | 0.83 |
| 2024-06-18 | 7.40 | 7.60 | 0.25 | 3.40 | 15278.00 | 1147.91 | 1.24 |
| 2024-06-17 | 7.61 | 7.35 | -0.28 | -3.67 | 15766.20 | 1168.23 | 1.28 |
| 2024-06-14 | 7.68 | 7.63 | -0.10 | -1.29 | 11044.99 | 844.17 | 0.90 |
| 2024-06-13 | 7.75 | 7.73 | -0.07 | -0.90 | 14167.00 | 1087.99 | 1.15 |
| 2024-06-12 | 7.47 | 7.80 | 0.31 | 4.14 | 16960.25 | 1309.53 | 1.38 |
| 2024-06-11 | 7.75 | 7.49 | -0.12 | -1.58 | 18481.60 | 1370.22 | 1.50 |
| 2024-06-07 | 7.35 | 7.61 | 0.51 | 7.18 | 24184.40 | 1831.23 | 1.96 |
| 2024-06-06 | 7.63 | 7.10 | -0.53 | -6.95 | 21075.20 | 1534.36 | 1.71 |
| 2024-06-05 | 7.72 | 7.63 | -0.05 | -0.65 | 21399.00 | 1631.39 | 1.74 |
| 2024-06-04 | 7.95 | 7.68 | -0.29 | -3.64 | 21957.40 | 1672.68 | 1.78 |
| 2024-06-03 | 8.47 | 7.97 | -0.52 | -6.13 | 21360.20 | 1726.85 | 1.73 |
| 2024-05-31 | 8.41 | 8.49 | 0.09 | 1.07 | 12369.59 | 1036.23 | 1.00 |
| 2024-05-30 | 8.55 | 8.40 | -0.15 | -1.75 | 16191.63 | 1375.60 | 1.31 |
| 2024-05-29 | 8.46 | 8.55 | 0.08 | 0.95 | 14188.19 | 1209.30 | 1.15 |
| 2024-05-28 | 8.53 | 8.47 | -0.06 | -0.70 | 12736.85 | 1074.51 | 1.03 |
| 2024-05-27 | 8.62 | 8.53 | 0.02 | 0.24 | 10383.80 | 876.37 | 0.84 |
| 2024-05-24 | 8.46 | 8.51 | 0.04 | 0.47 | 13018.00 | 1111.62 | 1.06 |
| 2024-05-23 | 8.70 | 8.47 | -0.29 | -3.31 | 14404.20 | 1233.61 | 1.17 |
| 2024-05-22 | 8.70 | 8.76 | -0.03 | -0.34 | 9068.67 | 798.85 | 0.74 |
| 2024-05-21 | 8.85 | 8.79 | -0.08 | -0.90 | 13229.06 | 1164.30 | 1.07 |
| 2024-05-20 | 9.39 | 8.87 | -0.14 | -1.55 | 16400.80 | 1459.69 | 1.33 |
| 2024-05-17 | 8.90 | 9.01 | 0.13 | 1.46 | 15115.50 | 1355.14 | 1.23 |
| 2024-05-16 | 8.78 | 8.88 | 0.05 | 0.57 | 19228.80 | 1719.68 | 1.56 |
| 2024-05-15 | 8.82 | 8.83 | -0.02 | -0.23 | 10782.89 | 957.20 | 0.88 |
| 2024-05-14 | 8.48 | 8.85 | 0.21 | 2.43 | 14966.40 | 1321.86 | 1.22 |
| 2024-05-13 | 8.96 | 8.64 | -0.32 | -3.57 | 14785.33 | 1292.07 | 1.20 |
日K线
周K线
月K线
