华绿生物(300970)股票信息
| 股票代码 | 300970 |
| 股票名称 | 华绿生物 |
| 最新价/元 | 12.50 |
| 涨跌额/元 | -2.07 |
| 涨跌幅/% | -14.21 |
| 买入/元 | 12.50 |
| 卖出/元 | 12.51 |
| 昨收/元 | 14.57 |
| 今开/元 | 13.99 |
| 最高/元 | 13.99 |
| 最低/元 | 12.47 |
| 成交量/手 | 72720.00 |
| 成交额/万 | 9591.57 |
| 股净值/元 | 48.08 |
| 市净率 | 1.01 |
| 总市值/万 | 147360.75 |
| 流通值/万 | 113433.91 |
| 换手率/% | 8.01 |
| 入市日期 | 2021-04-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
华绿生物(300970)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 | 13.99 | 12.50 | -2.07 | -14.21 | 72720.00 | 9591.57 | 8.01 |
| 2024-10-08 | 15.81 | 14.57 | 0.94 | 6.90 | 110844.95 | 16119.13 | 12.21 |
| 2024-09-30 | 12.58 | 13.63 | 1.59 | 13.21 | 103369.46 | 13406.71 | 11.39 |
| 2024-09-27 | 11.86 | 12.04 | 0.48 | 4.15 | 35336.00 | 4190.58 | 3.89 |
| 2024-09-26 | 11.36 | 11.56 | 0.26 | 2.30 | 18967.00 | 2172.92 | 2.09 |
| 2024-09-25 | 11.30 | 11.30 | 0.18 | 1.62 | 19849.00 | 2248.89 | 2.19 |
| 2024-09-24 | 10.98 | 11.12 | 0.27 | 2.49 | 16377.00 | 1808.65 | 1.80 |
| 2024-09-23 | 10.88 | 10.85 | -0.01 | -0.09 | 6459.00 | 702.45 | 0.71 |
| 2024-09-20 | 10.90 | 10.86 | -0.10 | -0.91 | 8509.00 | 926.57 | 0.94 |
| 2024-09-19 | 10.58 | 10.96 | 0.47 | 4.48 | 20264.00 | 2187.72 | 2.23 |
| 2024-09-18 | 10.68 | 10.49 | -0.24 | -2.24 | 16691.00 | 1743.55 | 1.84 |
| 2024-09-13 | 10.90 | 10.73 | -0.07 | -0.65 | 8537.00 | 918.38 | 0.94 |
| 2024-09-12 | 10.85 | 10.80 | -0.05 | -0.46 | 7158.00 | 779.52 | 0.79 |
| 2024-09-11 | 10.97 | 10.85 | -0.11 | -1.00 | 9358.00 | 1018.90 | 1.03 |
| 2024-09-10 | 10.93 | 10.96 | 0.07 | 0.64 | 8477.00 | 923.04 | 0.93 |
| 2024-09-09 | 10.75 | 10.89 | 0.12 | 1.11 | 11889.64 | 1290.15 | 1.31 |
| 2024-09-06 | 11.00 | 10.77 | -0.23 | -2.09 | 13024.00 | 1415.94 | 1.44 |
| 2024-09-05 | 10.94 | 11.00 | 0.12 | 1.10 | 11540.00 | 1266.22 | 1.27 |
| 2024-09-04 | 10.96 | 10.88 | -0.11 | -1.00 | 14907.78 | 1636.13 | 1.64 |
| 2024-09-03 | 11.22 | 10.99 | -0.10 | -0.90 | 13621.00 | 1507.78 | 1.50 |
| 2024-09-02 | 11.30 | 11.09 | -0.14 | -1.25 | 16294.00 | 1838.05 | 1.80 |
| 2024-08-30 | 10.99 | 11.23 | 0.29 | 2.65 | 19159.92 | 2146.38 | 2.11 |
| 2024-08-29 | 10.97 | 10.94 | -0.07 | -0.64 | 21270.92 | 2328.95 | 2.34 |
| 2024-08-28 | 10.75 | 11.01 | -0.11 | -0.99 | 26564.00 | 2916.83 | 2.93 |
| 2024-08-27 | 11.30 | 11.12 | -0.12 | -1.07 | 20487.00 | 2320.68 | 2.26 |
| 2024-08-26 | 10.90 | 11.24 | 0.37 | 3.40 | 18986.00 | 2116.13 | 2.09 |
| 2024-08-23 | 11.11 | 10.87 | -0.21 | -1.90 | 16942.00 | 1847.94 | 1.87 |
| 2024-08-22 | 11.67 | 11.08 | -0.61 | -5.22 | 33581.72 | 3790.65 | 3.70 |
| 2024-08-21 | 12.00 | 11.69 | -0.39 | -3.23 | 33630.72 | 3944.64 | 3.71 |
| 2024-08-20 | 12.40 | 12.08 | -0.59 | -4.66 | 57655.71 | 7028.24 | 6.35 |
| 2024-08-19 | 11.60 | 12.67 | 0.95 | 8.11 | 89661.72 | 11284.11 | 9.88 |
| 2024-08-16 | 11.68 | 11.72 | 0.11 | 0.95 | 33655.00 | 3956.28 | 3.71 |
| 2024-08-15 | 11.44 | 11.61 | 0.05 | 0.43 | 37251.00 | 4393.94 | 4.10 |
| 2024-08-14 | 11.74 | 11.56 | 0.06 | 0.52 | 22355.69 | 2594.92 | 2.46 |
| 2024-08-13 | 11.45 | 11.50 | 0.05 | 0.44 | 18274.97 | 2081.16 | 2.01 |
| 2024-08-12 | 11.38 | 11.45 | -0.01 | -0.09 | 22924.00 | 2621.72 | 2.53 |
| 2024-08-09 | 11.83 | 11.46 | -0.47 | -3.94 | 40791.72 | 4725.89 | 4.50 |
| 2024-08-08 | 11.41 | 11.93 | 0.49 | 4.28 | 59491.32 | 7033.83 | 6.56 |
| 2024-08-07 | 11.60 | 11.44 | -0.20 | -1.72 | 13947.00 | 1602.59 | 1.54 |
| 2024-08-06 | 11.28 | 11.64 | 0.47 | 4.21 | 22307.00 | 2570.13 | 2.46 |
| 2024-08-05 | 11.35 | 11.17 | -0.31 | -2.70 | 19214.00 | 2193.89 | 2.12 |
| 2024-08-02 | 11.51 | 11.48 | -0.12 | -1.03 | 17550.00 | 2035.06 | 1.93 |
| 2024-08-01 | 11.52 | 11.60 | 0.08 | 0.69 | 21878.00 | 2542.90 | 2.41 |
| 2024-07-31 | 11.23 | 11.52 | 0.29 | 2.58 | 27738.74 | 3152.08 | 3.06 |
| 2024-07-30 | 11.06 | 11.23 | 0.17 | 1.54 | 32898.35 | 3704.97 | 3.63 |
| 2024-07-29 | 11.02 | 11.06 | 0.05 | 0.45 | 14451.00 | 1589.96 | 1.59 |
| 2024-07-26 | 10.82 | 11.01 | 0.26 | 2.42 | 13637.00 | 1491.38 | 1.50 |
| 2024-07-25 | 10.63 | 10.75 | 0.20 | 1.90 | 14755.00 | 1574.73 | 1.63 |
| 2024-07-24 | 10.80 | 10.55 | -0.30 | -2.77 | 17513.40 | 1861.42 | 1.93 |
| 2024-07-23 | 11.00 | 10.85 | -0.13 | -1.18 | 15961.00 | 1766.84 | 1.76 |
| 2024-07-22 | 11.03 | 10.98 | 0.06 | 0.55 | 13447.00 | 1470.87 | 1.48 |
| 2024-07-19 | 10.92 | 10.92 | 0.01 | 0.09 | 12839.00 | 1395.92 | 1.41 |
| 2024-07-18 | 10.92 | 10.91 | 0.05 | 0.46 | 17978.00 | 1932.63 | 1.98 |
| 2024-07-17 | 11.05 | 10.86 | -0.04 | -0.37 | 10448.00 | 1137.65 | 1.15 |
| 2024-07-16 | 11.09 | 10.90 | -0.12 | -1.09 | 13161.00 | 1445.61 | 1.45 |
| 2024-07-15 | 11.50 | 11.02 | -0.36 | -3.16 | 13994.00 | 1552.79 | 1.54 |
| 2024-07-12 | 11.44 | 11.38 | -0.05 | -0.44 | 17702.00 | 2040.74 | 1.95 |
| 2024-07-11 | 11.18 | 11.43 | 0.52 | 4.77 | 20895.00 | 2366.93 | 2.30 |
| 2024-07-10 | 11.11 | 10.91 | -0.21 | -1.89 | 12817.00 | 1407.89 | 1.41 |
| 2024-07-09 | 11.09 | 11.12 | 0.06 | 0.54 | 20610.22 | 2252.37 | 2.27 |
| 2024-07-08 | 11.44 | 11.06 | -0.41 | -3.58 | 15829.00 | 1758.34 | 1.74 |
| 2024-07-05 | 11.26 | 11.47 | 0.22 | 1.96 | 12745.74 | 1446.25 | 1.40 |
| 2024-07-04 | 11.81 | 11.25 | -0.57 | -4.82 | 21582.00 | 2463.29 | 2.38 |
| 2024-07-03 | 11.80 | 11.82 | -0.10 | -0.84 | 18737.00 | 2223.99 | 2.06 |
| 2024-07-02 | 11.75 | 11.92 | 0.17 | 1.45 | 20805.00 | 2473.69 | 2.29 |
| 2024-07-01 | 11.46 | 11.75 | 0.28 | 2.44 | 17277.00 | 2009.05 | 1.90 |
| 2024-06-28 | 11.46 | 11.47 | -0.01 | -0.09 | 12470.74 | 1442.51 | 1.37 |
| 2024-06-27 | 11.58 | 11.48 | -0.13 | -1.12 | 15139.00 | 1755.02 | 1.67 |
| 2024-06-26 | 11.25 | 11.61 | 0.36 | 3.20 | 16883.00 | 1921.02 | 1.86 |
| 2024-06-25 | 11.06 | 11.25 | 0.28 | 2.55 | 18682.00 | 2094.35 | 2.06 |
| 2024-06-24 | 11.50 | 10.97 | -0.64 | -5.51 | 21383.00 | 2379.45 | 2.36 |
| 2024-06-21 | 11.65 | 11.61 | -0.09 | -0.77 | 11866.00 | 1386.12 | 1.31 |
| 2024-06-20 | 12.15 | 11.70 | -0.44 | -3.62 | 23860.00 | 2839.28 | 2.63 |
| 2024-06-19 | 12.06 | 12.14 | 0.10 | 0.83 | 18637.22 | 2264.09 | 2.05 |
| 2024-06-18 | 11.88 | 12.04 | 0.15 | 1.26 | 18681.00 | 2249.10 | 2.06 |
| 2024-06-17 | 12.08 | 11.89 | -0.20 | -1.65 | 16956.96 | 2024.99 | 1.87 |
| 2024-06-14 | 12.06 | 12.09 | -0.08 | -0.66 | 17227.03 | 2081.64 | 1.90 |
| 2024-06-13 | 12.45 | 12.17 | -0.24 | -1.93 | 22219.00 | 2706.84 | 2.45 |
| 2024-06-12 | 12.14 | 12.41 | 0.34 | 2.82 | 27656.00 | 3407.29 | 3.05 |
| 2024-06-11 | 12.09 | 12.07 | -0.06 | -0.50 | 24306.00 | 2907.10 | 2.68 |
| 2024-06-07 | 11.72 | 12.13 | 0.53 | 4.57 | 38924.00 | 4678.99 | 4.29 |
| 2024-06-06 | 12.54 | 11.60 | -0.99 | -7.86 | 48718.00 | 5764.23 | 5.37 |
| 2024-06-05 | 12.81 | 12.59 | -0.29 | -2.25 | 22184.66 | 2823.37 | 2.44 |
| 2024-06-04 | 13.20 | 12.88 | -0.42 | -3.16 | 35728.00 | 4581.31 | 3.94 |
| 2024-06-03 | 13.95 | 13.50 | -0.40 | -2.88 | 31905.00 | 4370.70 | 3.52 |
| 2024-05-31 | 13.86 | 13.90 | 0.13 | 0.94 | 24007.00 | 3324.87 | 2.65 |
| 2024-05-30 | 14.12 | 13.77 | -0.40 | -2.82 | 31970.15 | 4454.54 | 3.52 |
| 2024-05-29 | 14.08 | 14.17 | 0.12 | 0.85 | 31192.50 | 4419.73 | 3.44 |
| 2024-05-28 | 14.39 | 14.05 | -0.33 | -2.30 | 36698.50 | 5173.21 | 4.04 |
| 2024-05-27 | 14.55 | 14.38 | -0.32 | -2.18 | 58830.00 | 8409.66 | 6.48 |
| 2024-05-24 | 14.50 | 14.70 | 0.23 | 1.59 | 82697.50 | 12235.15 | 9.11 |
| 2024-05-23 | 15.17 | 14.47 | -0.86 | -5.61 | 82094.93 | 12043.14 | 9.05 |
| 2024-05-22 | 15.10 | 15.33 | 0.17 | 1.12 | 84766.80 | 12822.24 | 9.34 |
| 2024-05-21 | 16.03 | 15.16 | -1.14 | -6.99 | 114484.70 | 17472.51 | 12.62 |
| 2024-05-20 | 16.90 | 16.30 | -0.92 | -5.34 | 120542.90 | 20150.06 | 13.28 |
| 2024-05-17 | 16.84 | 17.22 | -0.23 | -1.32 | 137257.39 | 23370.06 | 15.13 |
| 2024-05-16 | 16.00 | 17.45 | 1.31 | 8.12 | 181916.22 | 30480.86 | 20.05 |
| 2024-05-15 | 15.44 | 16.14 | 0.14 | 0.88 | 122166.97 | 19323.67 | 13.46 |
| 2024-05-14 | 15.20 | 16.00 | 0.50 | 3.23 | 125092.34 | 19762.50 | 13.78 |
| 2024-05-13 | 14.56 | 15.50 | 0.10 | 0.65 | 116509.86 | 17539.34 | 12.84 |
日K线
周K线
月K线
