华兰股份(301093)股票信息
| 股票代码 | 301093 |
| 股票名称 | 华兰股份 |
| 最新价/元 | 22.88 |
| 涨跌额/元 | -3.68 |
| 涨跌幅/% | -13.86 |
| 买入/元 | 22.88 |
| 卖出/元 | 22.90 |
| 昨收/元 | 26.56 |
| 今开/元 | 26.00 |
| 最高/元 | 26.00 |
| 最低/元 | 22.88 |
| 成交量/手 | 39740.36 |
| 成交额/万 | 9681.67 |
| 股净值/元 | 26.15 |
| 市净率 | 1.30 |
| 总市值/万 | 295962.05 |
| 流通值/万 | 207215.46 |
| 换手率/% | 4.39 |
| 入市日期 | 2021-11-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
华兰股份(301093)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 | 26.00 | 22.88 | -3.68 | -13.86 | 39740.36 | 9681.67 | 4.39 |
| 2024-10-08 | 28.35 | 26.56 | 1.82 | 7.36 | 66716.90 | 17772.75 | 7.37 |
| 2024-09-30 | 22.34 | 24.74 | 2.84 | 12.97 | 42855.72 | 10218.55 | 4.73 |
| 2024-09-27 | 21.05 | 21.90 | 1.12 | 5.39 | 17943.14 | 3890.14 | 1.98 |
| 2024-09-26 | 20.37 | 20.78 | 0.40 | 1.96 | 9912.55 | 2029.43 | 1.09 |
| 2024-09-25 | 20.49 | 20.38 | 0.39 | 1.95 | 11823.00 | 2428.16 | 1.31 |
| 2024-09-24 | 19.32 | 19.99 | 0.63 | 3.25 | 10023.00 | 1977.66 | 1.11 |
| 2024-09-23 | 19.50 | 19.36 | -0.15 | -0.77 | 4737.00 | 919.19 | 0.52 |
| 2024-09-20 | 19.87 | 19.51 | -0.36 | -1.81 | 4078.00 | 801.20 | 0.45 |
| 2024-09-19 | 19.84 | 19.87 | 0.15 | 0.76 | 6805.00 | 1361.16 | 0.75 |
| 2024-09-18 | 19.80 | 19.72 | -0.18 | -0.91 | 9450.00 | 1865.65 | 1.04 |
| 2024-09-13 | 20.22 | 19.90 | -0.31 | -1.53 | 9368.00 | 1874.94 | 1.03 |
| 2024-09-12 | 20.24 | 20.21 | -0.02 | -0.10 | 6186.26 | 1260.24 | 0.68 |
| 2024-09-11 | 20.30 | 20.23 | -0.01 | -0.05 | 5380.70 | 1092.09 | 0.59 |
| 2024-09-10 | 20.38 | 20.24 | 0.12 | 0.60 | 7915.00 | 1593.15 | 0.87 |
| 2024-09-09 | 20.10 | 20.12 | 0.02 | 0.10 | 11281.00 | 2276.22 | 1.25 |
| 2024-09-06 | 20.26 | 20.10 | -0.25 | -1.23 | 10030.00 | 2035.53 | 1.11 |
| 2024-09-05 | 20.15 | 20.35 | 0.31 | 1.55 | 11114.32 | 2245.28 | 1.23 |
| 2024-09-04 | 19.85 | 20.04 | 0.01 | 0.05 | 7677.00 | 1538.55 | 0.85 |
| 2024-09-03 | 19.81 | 20.03 | 0.24 | 1.21 | 11892.00 | 2394.31 | 1.31 |
| 2024-09-02 | 20.08 | 19.79 | -0.09 | -0.45 | 11679.00 | 2331.59 | 1.29 |
| 2024-08-30 | 19.72 | 19.88 | 0.20 | 1.02 | 16267.00 | 3240.91 | 1.80 |
| 2024-08-29 | 19.52 | 19.68 | 0.05 | 0.26 | 20513.00 | 4036.04 | 2.26 |
| 2024-08-28 | 18.73 | 19.63 | 0.68 | 3.59 | 22243.98 | 4324.77 | 2.46 |
| 2024-08-27 | 18.80 | 18.95 | 0.25 | 1.34 | 13657.00 | 2586.14 | 1.51 |
| 2024-08-26 | 17.77 | 18.70 | 0.93 | 5.23 | 20430.00 | 3841.61 | 2.26 |
| 2024-08-23 | 18.13 | 17.77 | -0.36 | -1.99 | 5489.00 | 979.21 | 0.61 |
| 2024-08-22 | 18.30 | 18.13 | -0.17 | -0.93 | 5091.00 | 923.95 | 0.56 |
| 2024-08-21 | 18.08 | 18.30 | 0.10 | 0.55 | 4123.00 | 753.12 | 0.46 |
| 2024-08-20 | 18.75 | 18.20 | -0.58 | -3.09 | 7360.00 | 1356.11 | 0.81 |
| 2024-08-19 | 19.13 | 18.78 | -0.24 | -1.26 | 8944.50 | 1694.08 | 0.99 |
| 2024-08-16 | 18.74 | 19.02 | 0.28 | 1.49 | 9020.00 | 1705.09 | 1.00 |
| 2024-08-15 | 18.72 | 18.74 | 0.02 | 0.11 | 7399.00 | 1388.26 | 0.82 |
| 2024-08-14 | 18.99 | 18.72 | -0.27 | -1.42 | 7586.00 | 1421.63 | 0.84 |
| 2024-08-13 | 19.20 | 18.99 | -0.17 | -0.89 | 6566.67 | 1242.10 | 0.73 |
| 2024-08-12 | 19.10 | 19.16 | 0.26 | 1.38 | 6269.06 | 1199.41 | 0.69 |
| 2024-08-09 | 19.26 | 18.90 | -0.28 | -1.46 | 6402.00 | 1220.78 | 0.71 |
| 2024-08-08 | 18.94 | 19.18 | 0.11 | 0.58 | 7030.73 | 1348.53 | 0.78 |
| 2024-08-07 | 19.33 | 19.07 | -0.16 | -0.83 | 7762.83 | 1481.84 | 0.86 |
| 2024-08-06 | 18.80 | 19.23 | 0.47 | 2.51 | 8142.74 | 1552.24 | 0.90 |
| 2024-08-05 | 19.00 | 18.76 | -0.49 | -2.55 | 11150.06 | 2122.52 | 1.23 |
| 2024-08-02 | 19.05 | 19.25 | -0.03 | -0.16 | 17834.43 | 3471.07 | 1.97 |
| 2024-08-01 | 19.50 | 19.28 | -0.25 | -1.28 | 19449.69 | 3754.34 | 2.15 |
| 2024-07-31 | 18.68 | 19.53 | 0.17 | 0.88 | 39437.24 | 7541.67 | 4.35 |
| 2024-07-30 | 18.64 | 19.36 | 1.54 | 8.64 | 51974.95 | 10325.52 | 5.74 |
| 2024-07-29 | 17.90 | 17.82 | -0.08 | -0.45 | 2784.00 | 494.24 | 0.31 |
| 2024-07-26 | 17.71 | 17.90 | 0.20 | 1.13 | 4452.00 | 793.14 | 0.49 |
| 2024-07-25 | 17.27 | 17.70 | 0.44 | 2.55 | 8217.96 | 1440.74 | 0.91 |
| 2024-07-24 | 17.85 | 17.26 | -0.64 | -3.58 | 10912.00 | 1905.27 | 1.20 |
| 2024-07-23 | 18.33 | 17.90 | -0.54 | -2.93 | 6821.00 | 1236.19 | 0.75 |
| 2024-07-22 | 18.45 | 18.44 | 0.01 | 0.05 | 3419.00 | 628.95 | 0.38 |
| 2024-07-19 | 18.27 | 18.43 | -0.02 | -0.11 | 4455.00 | 819.91 | 0.49 |
| 2024-07-18 | 18.41 | 18.45 | 0.03 | 0.16 | 5339.00 | 976.19 | 0.59 |
| 2024-07-17 | 18.40 | 18.42 | 0.03 | 0.16 | 3223.00 | 594.10 | 0.36 |
| 2024-07-16 | 18.28 | 18.39 | 0.05 | 0.27 | 2933.00 | 538.29 | 0.32 |
| 2024-07-15 | 18.63 | 18.34 | -0.42 | -2.24 | 5368.00 | 989.87 | 0.59 |
| 2024-07-12 | 18.95 | 18.76 | -0.24 | -1.26 | 5995.00 | 1129.89 | 0.66 |
| 2024-07-11 | 18.18 | 19.00 | 0.99 | 5.50 | 14585.26 | 2733.87 | 1.61 |
| 2024-07-10 | 17.87 | 18.01 | -0.07 | -0.39 | 6260.69 | 1127.51 | 0.69 |
| 2024-07-09 | 18.10 | 18.08 | -0.02 | -0.11 | 8701.09 | 1557.45 | 0.96 |
| 2024-07-08 | 18.60 | 18.10 | -0.60 | -3.21 | 6910.00 | 1256.83 | 0.76 |
| 2024-07-05 | 18.16 | 18.70 | 0.57 | 3.14 | 8948.27 | 1645.38 | 0.99 |
| 2024-07-04 | 18.80 | 18.13 | -0.66 | -3.51 | 8479.33 | 1559.96 | 0.94 |
| 2024-07-03 | 19.06 | 18.79 | -0.30 | -1.57 | 5322.33 | 1004.94 | 0.59 |
| 2024-07-02 | 18.98 | 19.09 | 0.00 | 0.00 | 5708.00 | 1086.66 | 0.63 |
| 2024-07-01 | 19.15 | 19.09 | -0.17 | -0.88 | 8807.33 | 1671.67 | 0.97 |
| 2024-06-28 | 19.61 | 19.26 | -0.16 | -0.82 | 8232.40 | 1599.58 | 0.91 |
| 2024-06-27 | 20.22 | 20.02 | -0.26 | -1.28 | 6282.00 | 1266.16 | 0.69 |
| 2024-06-26 | 19.71 | 20.28 | 0.53 | 2.68 | 7258.00 | 1454.24 | 0.80 |
| 2024-06-25 | 20.10 | 19.75 | -0.19 | -0.95 | 8779.60 | 1736.31 | 0.97 |
| 2024-06-24 | 20.86 | 19.94 | -0.91 | -4.37 | 12126.00 | 2450.53 | 1.34 |
| 2024-06-21 | 20.74 | 20.85 | 0.10 | 0.48 | 5257.97 | 1097.28 | 0.58 |
| 2024-06-20 | 21.25 | 20.75 | -0.40 | -1.89 | 4636.97 | 973.13 | 0.51 |
| 2024-06-19 | 21.29 | 21.15 | -0.15 | -0.70 | 5014.97 | 1063.17 | 0.55 |
| 2024-06-18 | 20.97 | 21.30 | 0.29 | 1.38 | 5127.00 | 1089.44 | 0.57 |
| 2024-06-17 | 20.89 | 21.01 | 0.07 | 0.33 | 4634.00 | 971.13 | 0.51 |
| 2024-06-14 | 21.05 | 20.94 | -0.24 | -1.13 | 7363.00 | 1542.08 | 0.81 |
| 2024-06-13 | 21.28 | 21.18 | -0.10 | -0.47 | 5994.00 | 1272.17 | 0.66 |
| 2024-06-12 | 21.00 | 21.28 | 0.18 | 0.85 | 4891.97 | 1040.06 | 0.54 |
| 2024-06-11 | 20.88 | 21.10 | 0.00 | 0.00 | 5763.00 | 1203.70 | 0.64 |
| 2024-06-07 | 21.01 | 21.10 | 0.22 | 1.05 | 9321.35 | 1969.79 | 1.03 |
| 2024-06-06 | 21.69 | 20.88 | -0.68 | -3.15 | 12497.55 | 2636.19 | 1.38 |
| 2024-06-05 | 21.86 | 21.56 | -0.41 | -1.87 | 13181.19 | 2856.41 | 1.45 |
| 2024-06-04 | 22.16 | 21.97 | -0.33 | -1.48 | 17618.00 | 3848.74 | 1.94 |
| 2024-06-03 | 23.50 | 22.30 | -1.35 | -5.71 | 29730.74 | 6704.04 | 3.28 |
| 2024-05-31 | 23.30 | 23.65 | 0.35 | 1.50 | 12932.00 | 3045.19 | 1.43 |
| 2024-05-30 | 23.22 | 23.30 | 0.02 | 0.09 | 7510.00 | 1737.86 | 0.83 |
| 2024-05-29 | 22.60 | 23.28 | 0.67 | 2.96 | 16548.00 | 3831.62 | 1.83 |
| 2024-05-28 | 22.45 | 22.61 | 0.08 | 0.36 | 5974.00 | 1346.85 | 0.66 |
| 2024-05-27 | 22.44 | 22.53 | 0.05 | 0.22 | 7365.09 | 1646.30 | 0.81 |
| 2024-05-24 | 22.88 | 22.48 | -0.42 | -1.83 | 15052.00 | 3458.00 | 1.66 |
| 2024-05-23 | 22.84 | 22.90 | 0.06 | 0.26 | 19867.56 | 4552.51 | 2.20 |
| 2024-05-22 | 22.36 | 22.84 | 0.42 | 1.87 | 15038.82 | 3422.42 | 1.67 |
| 2024-05-21 | 22.84 | 22.42 | -0.42 | -1.84 | 11429.00 | 2574.81 | 1.27 |
| 2024-05-20 | 22.68 | 22.84 | 0.12 | 0.53 | 9589.27 | 2195.20 | 1.06 |
| 2024-05-17 | 22.68 | 22.72 | 0.22 | 0.98 | 6599.00 | 1491.05 | 0.73 |
| 2024-05-16 | 22.52 | 22.50 | 0.02 | 0.09 | 7675.06 | 1736.49 | 0.85 |
| 2024-05-15 | 22.69 | 22.48 | -0.27 | -1.19 | 9381.00 | 2115.44 | 1.04 |
| 2024-05-14 | 22.60 | 22.75 | 0.14 | 0.62 | 7939.20 | 1809.64 | 0.88 |
| 2024-05-13 | 23.12 | 22.61 | -0.65 | -2.79 | 14828.00 | 3374.33 | 1.64 |
日K线
周K线
月K线
