华立科技(301011)股票信息
| 股票代码 | 301011 |
| 股票名称 | 华立科技 |
| 最新价/元 | 19.20 |
| 涨跌额/元 | -3.75 |
| 涨跌幅/% | -16.34 |
| 买入/元 | 19.20 |
| 卖出/元 | 19.21 |
| 昨收/元 | 22.95 |
| 今开/元 | 21.99 |
| 最高/元 | 21.99 |
| 最低/元 | 19.05 |
| 成交量/手 | 87000.91 |
| 成交额/万 | 17566.11 |
| 股净值/元 | 54.86 |
| 市净率 | 4.04 |
| 总市值/万 | 281648.64 |
| 流通值/万 | 276112.20 |
| 换手率/% | 6.05 |
| 入市日期 | 2021-06-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
华立科技(301011)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 | 21.99 | 19.20 | -3.75 | -16.34 | 87000.91 | 17566.11 | 6.05 |
| 2024-10-08 | 23.00 | 22.95 | 3.30 | 16.79 | 105413.67 | 23320.44 | 7.33 |
| 2024-09-30 | 17.21 | 19.65 | 2.99 | 17.95 | 107378.42 | 19882.40 | 7.47 |
| 2024-09-27 | 15.92 | 16.66 | 0.98 | 6.25 | 89628.49 | 14708.75 | 6.23 |
| 2024-09-26 | 15.26 | 15.68 | 0.43 | 2.82 | 53752.96 | 8264.99 | 3.74 |
| 2024-09-25 | 15.33 | 15.25 | -0.04 | -0.26 | 58693.61 | 9072.72 | 4.08 |
| 2024-09-24 | 15.10 | 15.29 | 0.32 | 2.14 | 45829.12 | 6893.91 | 3.19 |
| 2024-09-23 | 14.76 | 14.97 | 0.25 | 1.70 | 40846.11 | 6169.99 | 2.84 |
| 2024-09-20 | 14.96 | 14.72 | -0.17 | -1.14 | 21169.74 | 3126.75 | 1.47 |
| 2024-09-19 | 14.77 | 14.89 | 0.26 | 1.78 | 27543.00 | 4102.86 | 1.92 |
| 2024-09-18 | 14.58 | 14.63 | -0.01 | -0.07 | 26002.15 | 3789.34 | 1.81 |
| 2024-09-13 | 15.20 | 14.64 | -0.42 | -2.79 | 34017.69 | 5054.93 | 2.37 |
| 2024-09-12 | 15.22 | 15.06 | -0.15 | -0.99 | 33017.87 | 5037.00 | 2.30 |
| 2024-09-11 | 15.55 | 15.21 | -0.44 | -2.81 | 36162.01 | 5544.73 | 2.51 |
| 2024-09-10 | 15.50 | 15.65 | 0.11 | 0.71 | 39375.82 | 6060.09 | 2.74 |
| 2024-09-09 | 15.23 | 15.54 | 0.11 | 0.71 | 32464.24 | 5007.94 | 2.26 |
| 2024-09-06 | 16.14 | 15.43 | -0.79 | -4.87 | 56868.78 | 8895.29 | 3.95 |
| 2024-09-05 | 16.00 | 16.22 | 0.12 | 0.75 | 54711.70 | 8798.87 | 3.80 |
| 2024-09-04 | 16.70 | 16.10 | -0.95 | -5.57 | 84227.04 | 13687.06 | 5.86 |
| 2024-09-03 | 17.00 | 17.05 | -0.11 | -0.64 | 82529.57 | 13789.86 | 5.74 |
| 2024-09-02 | 17.73 | 17.16 | -1.12 | -6.13 | 98715.41 | 17296.66 | 6.86 |
| 2024-08-30 | 17.10 | 18.28 | -0.37 | -1.98 | 155021.58 | 27678.55 | 10.78 |
| 2024-08-29 | 17.72 | 18.65 | 0.77 | 4.31 | 213529.30 | 38409.35 | 14.85 |
| 2024-08-28 | 15.52 | 17.88 | 2.98 | 20.00 | 169456.06 | 27897.71 | 11.78 |
| 2024-08-27 | 15.00 | 14.90 | -0.15 | -1.00 | 67724.89 | 10235.03 | 4.71 |
| 2024-08-26 | 13.98 | 15.05 | 0.83 | 5.84 | 75249.33 | 11015.11 | 5.23 |
| 2024-08-23 | 15.01 | 14.22 | -0.78 | -5.20 | 68264.17 | 9787.93 | 4.75 |
| 2024-08-22 | 14.58 | 15.00 | 0.40 | 2.74 | 92077.86 | 14050.36 | 6.40 |
| 2024-08-21 | 14.40 | 14.60 | -0.13 | -0.88 | 59811.48 | 8817.17 | 4.16 |
| 2024-08-20 | 14.32 | 14.73 | 0.60 | 4.25 | 62651.21 | 9146.75 | 4.36 |
| 2024-08-19 | 14.40 | 14.13 | -0.54 | -3.68 | 24318.90 | 3444.65 | 1.69 |
| 2024-08-16 | 14.47 | 14.67 | 0.12 | 0.83 | 35805.75 | 5235.92 | 2.49 |
| 2024-08-15 | 13.77 | 14.55 | 0.68 | 4.90 | 39253.63 | 5637.97 | 2.73 |
| 2024-08-14 | 13.59 | 13.87 | 0.33 | 2.44 | 16731.77 | 2301.13 | 1.16 |
| 2024-08-13 | 13.49 | 13.54 | 0.04 | 0.30 | 10750.00 | 1452.36 | 0.75 |
| 2024-08-12 | 13.44 | 13.50 | -0.11 | -0.81 | 10675.69 | 1446.17 | 0.74 |
| 2024-08-09 | 13.88 | 13.61 | -0.17 | -1.23 | 10138.84 | 1392.70 | 0.71 |
| 2024-08-08 | 14.00 | 13.78 | -0.29 | -2.06 | 15041.67 | 2072.81 | 1.05 |
| 2024-08-07 | 14.15 | 14.07 | -0.09 | -0.64 | 14580.31 | 2053.71 | 1.01 |
| 2024-08-06 | 13.83 | 14.16 | 0.59 | 4.35 | 19788.61 | 2779.39 | 1.38 |
| 2024-08-05 | 13.78 | 13.57 | -0.30 | -2.16 | 19719.99 | 2747.33 | 1.37 |
| 2024-08-02 | 14.11 | 13.87 | -0.25 | -1.77 | 13765.84 | 1930.13 | 0.96 |
| 2024-08-01 | 14.51 | 14.12 | -0.35 | -2.42 | 24991.04 | 3560.55 | 1.74 |
| 2024-07-31 | 14.00 | 14.47 | 0.44 | 3.14 | 14218.00 | 2036.34 | 0.99 |
| 2024-07-30 | 14.03 | 14.03 | -0.08 | -0.57 | 10858.95 | 1527.40 | 0.76 |
| 2024-07-29 | 14.15 | 14.11 | -0.06 | -0.42 | 11840.78 | 1665.63 | 0.82 |
| 2024-07-26 | 13.86 | 14.17 | 0.40 | 2.91 | 11318.95 | 1587.82 | 0.79 |
| 2024-07-25 | 14.01 | 13.77 | -0.03 | -0.22 | 11809.28 | 1627.93 | 0.82 |
| 2024-07-24 | 14.05 | 13.80 | -0.31 | -2.20 | 15344.97 | 2136.04 | 1.07 |
| 2024-07-23 | 14.55 | 14.11 | -0.36 | -2.49 | 9250.80 | 1326.62 | 0.64 |
| 2024-07-22 | 14.30 | 14.47 | 0.18 | 1.26 | 10069.66 | 1450.59 | 0.70 |
| 2024-07-19 | 14.32 | 14.29 | -0.06 | -0.42 | 10868.86 | 1552.70 | 0.76 |
| 2024-07-18 | 14.30 | 14.35 | -0.13 | -0.90 | 11740.91 | 1659.98 | 0.82 |
| 2024-07-17 | 14.65 | 14.48 | -0.17 | -1.16 | 9657.94 | 1411.17 | 0.67 |
| 2024-07-16 | 14.87 | 14.65 | -0.25 | -1.68 | 14895.89 | 2178.75 | 1.04 |
| 2024-07-15 | 15.57 | 14.90 | -0.49 | -3.18 | 13327.00 | 2005.43 | 0.93 |
| 2024-07-12 | 15.51 | 15.39 | -0.14 | -0.90 | 10642.84 | 1653.55 | 0.74 |
| 2024-07-11 | 15.10 | 15.53 | 0.65 | 4.37 | 16122.11 | 2475.89 | 1.12 |
| 2024-07-10 | 15.00 | 14.88 | -0.13 | -0.87 | 14184.14 | 2119.52 | 0.99 |
| 2024-07-09 | 15.00 | 15.01 | 0.01 | 0.07 | 15289.73 | 2277.12 | 1.06 |
| 2024-07-08 | 15.68 | 15.00 | -0.67 | -4.28 | 14286.03 | 2185.01 | 0.99 |
| 2024-07-05 | 15.34 | 15.67 | 0.26 | 1.69 | 10618.31 | 1647.92 | 0.74 |
| 2024-07-04 | 15.89 | 15.41 | -0.48 | -3.02 | 13661.48 | 2123.79 | 0.95 |
| 2024-07-03 | 15.96 | 15.89 | -0.07 | -0.44 | 12674.00 | 2022.27 | 0.88 |
| 2024-07-02 | 15.76 | 15.96 | 0.28 | 1.79 | 15164.11 | 2416.30 | 1.05 |
| 2024-07-01 | 15.31 | 15.68 | 0.27 | 1.75 | 22478.78 | 3482.32 | 1.56 |
| 2024-06-28 | 14.84 | 15.41 | 0.45 | 3.01 | 20359.48 | 3116.77 | 1.42 |
| 2024-06-27 | 14.77 | 14.96 | 0.06 | 0.40 | 17192.88 | 2603.93 | 1.20 |
| 2024-06-26 | 14.19 | 15.10 | 0.76 | 5.30 | 14712.10 | 2166.07 | 1.02 |
| 2024-06-25 | 14.21 | 14.34 | -0.05 | -0.35 | 10786.55 | 1548.10 | 0.75 |
| 2024-06-24 | 14.63 | 14.39 | -0.42 | -2.84 | 14393.59 | 2074.55 | 1.00 |
| 2024-06-21 | 14.90 | 14.81 | -0.10 | -0.67 | 8639.35 | 1281.83 | 0.60 |
| 2024-06-20 | 15.44 | 14.91 | -0.37 | -2.42 | 13249.31 | 1992.36 | 0.92 |
| 2024-06-19 | 15.57 | 15.28 | -0.24 | -1.55 | 11188.81 | 1720.90 | 0.78 |
| 2024-06-18 | 15.32 | 15.52 | 0.16 | 1.04 | 12399.05 | 1911.91 | 0.86 |
| 2024-06-17 | 15.92 | 15.36 | -0.18 | -1.16 | 15665.26 | 2420.47 | 1.09 |
| 2024-06-14 | 15.63 | 15.54 | -0.19 | -1.21 | 10289.58 | 1602.87 | 1.31 |
| 2024-06-13 | 15.74 | 15.73 | 0.04 | 0.26 | 10832.60 | 1699.84 | 1.38 |
| 2024-06-12 | 15.30 | 15.69 | 0.34 | 2.22 | 15218.09 | 2378.70 | 1.94 |
| 2024-06-11 | 15.35 | 15.35 | 0.04 | 0.26 | 15342.07 | 2305.61 | 1.96 |
| 2024-06-07 | 14.97 | 15.31 | 0.49 | 3.31 | 18295.31 | 2777.54 | 2.34 |
| 2024-06-06 | 15.65 | 14.82 | -0.95 | -6.02 | 21489.23 | 3236.29 | 2.75 |
| 2024-06-05 | 15.93 | 15.77 | -0.32 | -1.99 | 11901.08 | 1878.26 | 1.52 |
| 2024-06-04 | 16.29 | 16.09 | -0.18 | -1.11 | 16649.55 | 2644.69 | 2.13 |
| 2024-06-03 | 16.41 | 16.27 | -0.21 | -1.27 | 16439.94 | 2685.20 | 2.10 |
| 2024-05-31 | 16.65 | 16.48 | -0.10 | -0.60 | 23967.76 | 3955.18 | 3.06 |
| 2024-05-30 | 16.89 | 16.58 | -0.30 | -1.78 | 17211.67 | 2884.62 | 2.20 |
| 2024-05-29 | 16.70 | 16.88 | 0.13 | 0.78 | 12802.69 | 2156.06 | 1.64 |
| 2024-05-28 | 16.86 | 16.75 | -0.27 | -1.59 | 22251.80 | 3745.00 | 2.84 |
| 2024-05-27 | 17.50 | 17.02 | -0.04 | -0.23 | 23979.65 | 4103.93 | 3.06 |
| 2024-05-24 | 16.97 | 17.06 | 0.24 | 1.43 | 15080.60 | 2570.97 | 1.93 |
| 2024-05-23 | 17.23 | 16.82 | -0.47 | -2.72 | 14936.82 | 2538.60 | 1.91 |
| 2024-05-22 | 16.86 | 17.29 | 0.33 | 1.95 | 20152.89 | 3466.17 | 2.58 |
| 2024-05-21 | 17.08 | 16.96 | -0.12 | -0.70 | 12274.54 | 2081.86 | 1.57 |
| 2024-05-20 | 16.88 | 17.08 | 0.11 | 0.65 | 19950.94 | 3379.43 | 2.55 |
| 2024-05-17 | 16.68 | 16.97 | 0.26 | 1.56 | 15935.48 | 2685.69 | 2.04 |
| 2024-05-16 | 17.02 | 16.71 | -0.18 | -1.07 | 17931.16 | 3035.10 | 2.29 |
| 2024-05-15 | 17.28 | 16.89 | -0.46 | -2.65 | 25349.46 | 4332.42 | 3.24 |
| 2024-05-14 | 16.43 | 17.35 | 1.07 | 6.57 | 43932.15 | 7591.97 | 5.61 |
| 2024-05-13 | 16.61 | 16.28 | -0.48 | -2.86 | 15709.47 | 2559.72 | 2.01 |
日K线
周K线
月K线
