华研精机(301138)股票信息
| 股票代码 | 301138 |
| 股票名称 | 华研精机 |
| 最新价/元 | 26.96 |
| 涨跌额/元 | -4.20 |
| 涨跌幅/% | -13.48 |
| 买入/元 | 26.96 |
| 卖出/元 | 26.97 |
| 昨收/元 | 31.16 |
| 今开/元 | 29.84 |
| 最高/元 | 29.84 |
| 最低/元 | 26.90 |
| 成交量/手 | 49084.83 |
| 成交额/万 | 13984.57 |
| 股净值/元 | 42.79 |
| 市净率 | 3.09 |
| 总市值/万 | 323520.00 |
| 流通值/万 | 80880.00 |
| 换手率/% | 16.36 |
| 入市日期 | 2021-12-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
华研精机(301138)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 | 29.84 | 26.96 | -4.20 | -13.48 | 49084.83 | 13984.57 | 16.36 |
| 2024-10-08 | 33.00 | 31.16 | 3.33 | 11.97 | 76884.10 | 23500.91 | 25.63 |
| 2024-09-30 | 25.27 | 27.83 | 3.50 | 14.39 | 73614.15 | 19399.01 | 24.54 |
| 2024-09-27 | 23.42 | 24.33 | 1.10 | 4.74 | 38163.00 | 9164.59 | 12.72 |
| 2024-09-26 | 22.43 | 23.23 | 0.57 | 2.52 | 17408.41 | 4005.63 | 5.80 |
| 2024-09-25 | 22.72 | 22.66 | 0.02 | 0.09 | 24401.09 | 5603.95 | 8.13 |
| 2024-09-24 | 22.09 | 22.64 | 0.55 | 2.49 | 18365.09 | 4103.64 | 6.12 |
| 2024-09-23 | 21.90 | 22.09 | 0.07 | 0.32 | 9949.83 | 2195.06 | 3.32 |
| 2024-09-20 | 21.90 | 22.02 | 0.06 | 0.27 | 8372.98 | 1831.10 | 2.79 |
| 2024-09-19 | 21.88 | 21.96 | 0.12 | 0.55 | 10709.98 | 2358.25 | 3.57 |
| 2024-09-18 | 22.24 | 21.84 | -0.39 | -1.75 | 11528.00 | 2509.09 | 3.84 |
| 2024-09-13 | 22.78 | 22.23 | -0.47 | -2.07 | 12657.00 | 2832.55 | 4.22 |
| 2024-09-12 | 23.32 | 22.70 | -0.50 | -2.16 | 12812.15 | 2945.14 | 4.27 |
| 2024-09-11 | 23.55 | 23.20 | -0.10 | -0.43 | 10690.46 | 2486.39 | 3.56 |
| 2024-09-10 | 23.27 | 23.30 | 0.09 | 0.39 | 14601.98 | 3388.13 | 4.87 |
| 2024-09-09 | 22.78 | 23.21 | 0.35 | 1.53 | 20863.30 | 4781.45 | 6.95 |
| 2024-09-06 | 23.79 | 22.86 | -1.12 | -4.67 | 27390.38 | 6419.53 | 9.13 |
| 2024-09-05 | 23.72 | 23.98 | 0.14 | 0.59 | 16408.00 | 3914.32 | 5.47 |
| 2024-09-04 | 23.89 | 23.84 | -0.37 | -1.53 | 21564.00 | 5136.45 | 7.19 |
| 2024-09-03 | 24.16 | 24.21 | 0.12 | 0.50 | 25002.95 | 6033.58 | 8.33 |
| 2024-09-02 | 24.92 | 24.09 | -0.86 | -3.45 | 34943.58 | 8528.98 | 11.65 |
| 2024-08-30 | 24.67 | 24.95 | 0.25 | 1.01 | 66812.08 | 16747.03 | 22.27 |
| 2024-08-29 | 24.84 | 24.70 | -0.33 | -1.32 | 79192.76 | 19436.56 | 26.40 |
| 2024-08-28 | 21.02 | 25.03 | 4.17 | 19.99 | 60792.74 | 14622.61 | 20.26 |
| 2024-08-27 | 21.23 | 20.86 | -0.69 | -3.20 | 5447.88 | 1148.07 | 1.82 |
| 2024-08-26 | 21.08 | 21.55 | 0.45 | 2.13 | 6496.00 | 1395.50 | 2.17 |
| 2024-08-23 | 21.24 | 21.10 | -0.25 | -1.17 | 6729.00 | 1413.36 | 2.24 |
| 2024-08-22 | 22.25 | 21.35 | -0.95 | -4.26 | 10532.98 | 2282.40 | 3.51 |
| 2024-08-21 | 21.60 | 22.30 | 0.57 | 2.62 | 10003.91 | 2216.14 | 3.33 |
| 2024-08-20 | 21.98 | 21.73 | -0.24 | -1.09 | 8257.00 | 1796.35 | 2.75 |
| 2024-08-19 | 23.35 | 21.97 | -0.69 | -3.05 | 12772.00 | 2843.46 | 4.26 |
| 2024-08-16 | 22.36 | 22.66 | 0.30 | 1.34 | 17872.00 | 4075.09 | 5.96 |
| 2024-08-15 | 22.29 | 22.36 | 0.05 | 0.22 | 8441.00 | 1887.35 | 2.81 |
| 2024-08-14 | 22.22 | 22.31 | 0.16 | 0.72 | 6268.60 | 1394.74 | 2.09 |
| 2024-08-13 | 21.72 | 22.15 | 0.22 | 1.00 | 6569.00 | 1445.54 | 2.19 |
| 2024-08-12 | 22.52 | 21.93 | -0.57 | -2.53 | 8114.00 | 1782.41 | 2.70 |
| 2024-08-09 | 22.13 | 22.50 | 0.39 | 1.76 | 11968.00 | 2697.71 | 3.99 |
| 2024-08-08 | 22.63 | 22.11 | -0.54 | -2.38 | 8523.00 | 1878.61 | 2.84 |
| 2024-08-07 | 22.45 | 22.65 | 0.20 | 0.89 | 8187.13 | 1864.28 | 2.73 |
| 2024-08-06 | 22.30 | 22.45 | 0.45 | 2.05 | 9242.48 | 2070.95 | 3.08 |
| 2024-08-05 | 22.93 | 22.00 | -1.01 | -4.39 | 12773.27 | 2862.70 | 4.26 |
| 2024-08-02 | 23.55 | 23.01 | -0.85 | -3.56 | 13137.00 | 3076.93 | 4.38 |
| 2024-08-01 | 23.91 | 23.86 | -0.04 | -0.17 | 18457.00 | 4451.38 | 6.15 |
| 2024-07-31 | 23.25 | 23.90 | 0.43 | 1.83 | 18465.00 | 4396.94 | 6.16 |
| 2024-07-30 | 23.64 | 23.47 | -0.31 | -1.30 | 17590.00 | 4119.94 | 5.86 |
| 2024-07-29 | 23.65 | 23.78 | 0.33 | 1.41 | 28066.00 | 6677.44 | 9.36 |
| 2024-07-26 | 22.45 | 23.45 | 1.49 | 6.79 | 29273.21 | 6748.69 | 9.76 |
| 2024-07-25 | 21.80 | 21.96 | -0.44 | -1.96 | 16161.00 | 3535.69 | 5.39 |
| 2024-07-24 | 21.59 | 22.40 | 0.82 | 3.80 | 24905.00 | 5588.07 | 8.30 |
| 2024-07-23 | 22.50 | 21.58 | -0.77 | -3.45 | 9838.00 | 2190.59 | 3.28 |
| 2024-07-22 | 22.03 | 22.35 | 0.32 | 1.45 | 8947.90 | 1991.67 | 2.98 |
| 2024-07-19 | 21.77 | 22.03 | 0.26 | 1.19 | 9106.00 | 2007.95 | 3.04 |
| 2024-07-18 | 22.02 | 21.77 | -0.53 | -2.38 | 15895.16 | 3424.82 | 5.30 |
| 2024-07-17 | 23.23 | 22.30 | -0.93 | -4.00 | 15560.46 | 3517.45 | 5.19 |
| 2024-07-16 | 22.99 | 23.23 | 0.22 | 0.96 | 10392.16 | 2410.93 | 3.46 |
| 2024-07-15 | 23.60 | 23.01 | -0.61 | -2.58 | 12923.00 | 2983.55 | 4.31 |
| 2024-07-12 | 23.99 | 23.62 | -0.40 | -1.67 | 15951.16 | 3776.18 | 5.32 |
| 2024-07-11 | 24.00 | 24.02 | 0.45 | 1.91 | 26979.00 | 6453.68 | 8.99 |
| 2024-07-10 | 24.13 | 23.57 | -1.01 | -4.11 | 33237.16 | 7964.70 | 11.08 |
| 2024-07-09 | 24.08 | 24.58 | 0.71 | 2.97 | 43560.12 | 10441.04 | 14.52 |
| 2024-07-08 | 23.90 | 23.87 | -0.12 | -0.50 | 43296.48 | 10472.20 | 14.43 |
| 2024-07-05 | 22.10 | 23.99 | 0.99 | 4.30 | 48869.26 | 11312.22 | 16.29 |
| 2024-07-04 | 22.30 | 23.00 | 0.71 | 3.19 | 48319.40 | 11371.59 | 16.11 |
| 2024-07-03 | 22.94 | 22.29 | -0.38 | -1.68 | 16871.00 | 3763.82 | 5.62 |
| 2024-07-02 | 23.00 | 22.67 | -0.43 | -1.86 | 22031.99 | 5012.00 | 7.34 |
| 2024-07-01 | 23.46 | 23.10 | -0.79 | -3.31 | 36595.85 | 8374.20 | 12.20 |
| 2024-06-28 | 22.05 | 23.89 | 1.60 | 7.18 | 52422.45 | 12577.04 | 17.47 |
| 2024-06-27 | 22.00 | 22.29 | 0.23 | 1.04 | 24903.84 | 5670.63 | 8.30 |
| 2024-06-26 | 21.28 | 22.06 | 0.86 | 4.06 | 13575.00 | 2931.60 | 4.53 |
| 2024-06-25 | 20.78 | 21.20 | 0.70 | 3.42 | 16148.00 | 3437.04 | 5.38 |
| 2024-06-24 | 21.40 | 20.50 | -1.17 | -5.40 | 9943.00 | 2073.04 | 3.31 |
| 2024-06-21 | 21.68 | 21.67 | -0.13 | -0.60 | 6743.13 | 1461.68 | 2.25 |
| 2024-06-20 | 22.55 | 21.80 | -0.75 | -3.33 | 9894.00 | 2192.54 | 3.30 |
| 2024-06-19 | 22.78 | 22.55 | -0.21 | -0.92 | 9744.70 | 2204.29 | 3.25 |
| 2024-06-18 | 22.03 | 22.76 | 0.74 | 3.36 | 12480.30 | 2807.64 | 4.16 |
| 2024-06-17 | 22.02 | 22.02 | -0.17 | -0.77 | 9017.92 | 1993.55 | 3.01 |
| 2024-06-14 | 22.61 | 22.19 | -0.48 | -2.12 | 13550.85 | 3015.58 | 4.52 |
| 2024-06-13 | 22.06 | 22.67 | 0.49 | 2.21 | 17650.00 | 3982.76 | 5.88 |
| 2024-06-12 | 21.43 | 22.18 | 0.56 | 2.59 | 11650.00 | 2570.81 | 3.88 |
| 2024-06-11 | 21.24 | 21.62 | 0.27 | 1.27 | 12574.00 | 2667.03 | 4.19 |
| 2024-06-07 | 21.22 | 21.35 | 0.53 | 2.55 | 13564.00 | 2913.18 | 4.52 |
| 2024-06-06 | 22.55 | 21.32 | -1.23 | -5.46 | 15440.11 | 3332.84 | 5.15 |
| 2024-06-05 | 23.10 | 22.55 | -0.57 | -2.47 | 9213.00 | 2093.55 | 3.07 |
| 2024-06-04 | 23.91 | 23.12 | -0.87 | -3.63 | 12389.00 | 2856.13 | 4.13 |
| 2024-06-03 | 24.59 | 23.99 | -0.19 | -0.79 | 13467.89 | 3266.86 | 4.49 |
| 2024-05-31 | 23.61 | 24.18 | 0.62 | 2.63 | 12092.00 | 2918.39 | 4.03 |
| 2024-05-30 | 23.31 | 23.56 | 0.00 | 0.00 | 9267.00 | 2197.62 | 3.09 |
| 2024-05-29 | 23.30 | 23.56 | 0.26 | 1.12 | 7838.00 | 1843.49 | 2.61 |
| 2024-05-28 | 23.39 | 23.30 | -0.33 | -1.40 | 7549.00 | 1762.97 | 2.52 |
| 2024-05-27 | 23.66 | 23.63 | 0.15 | 0.64 | 8786.45 | 2051.02 | 2.93 |
| 2024-05-24 | 24.13 | 23.48 | -0.72 | -2.98 | 12497.50 | 2973.14 | 4.17 |
| 2024-05-23 | 24.85 | 24.20 | -0.64 | -2.58 | 11745.00 | 2881.79 | 3.92 |
| 2024-05-22 | 24.70 | 24.84 | 0.14 | 0.57 | 8655.51 | 2147.26 | 2.89 |
| 2024-05-21 | 25.26 | 24.70 | -0.56 | -2.22 | 14464.01 | 3566.28 | 4.82 |
| 2024-05-20 | 25.40 | 25.26 | 0.06 | 0.24 | 11182.00 | 2837.53 | 3.73 |
| 2024-05-17 | 24.86 | 25.20 | 0.31 | 1.25 | 8993.00 | 2251.20 | 3.00 |
| 2024-05-16 | 24.79 | 24.89 | 0.19 | 0.77 | 8599.00 | 2146.98 | 2.87 |
| 2024-05-15 | 25.13 | 24.70 | -0.36 | -1.44 | 8838.00 | 2208.06 | 2.95 |
| 2024-05-14 | 24.60 | 25.06 | 0.32 | 1.29 | 10479.00 | 2620.69 | 3.49 |
| 2024-05-13 | 25.70 | 24.74 | -0.96 | -3.74 | 14310.00 | 3557.39 | 4.77 |
日K线
周K线
月K线
