华塑科技(301157)股票信息
| 股票代码 | 301157 |
| 股票名称 | 华塑科技 |
| 最新价/元 | 36.01 |
| 涨跌额/元 | -5.39 |
| 涨跌幅/% | -13.02 |
| 买入/元 | 36.00 |
| 卖出/元 | 36.01 |
| 昨收/元 | 41.40 |
| 今开/元 | 39.81 |
| 最高/元 | 39.89 |
| 最低/元 | 35.68 |
| 成交量/手 | 20444.25 |
| 成交额/万 | 7780.84 |
| 股净值/元 | 53.75 |
| 市净率 | 2.02 |
| 总市值/万 | 216060.00 |
| 流通值/万 | 74396.86 |
| 换手率/% | 9.90 |
| 入市日期 | 2023-03-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
华塑科技(301157)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 | 39.81 | 36.01 | -5.39 | -13.02 | 20444.25 | 7780.84 | 9.90 |
| 2024-10-08 | 43.00 | 41.40 | 4.80 | 13.12 | 28523.59 | 11595.88 | 13.81 |
| 2024-09-30 | 33.33 | 36.60 | 4.33 | 13.42 | 22727.42 | 7980.33 | 11.00 |
| 2024-09-27 | 31.20 | 32.27 | 1.66 | 5.42 | 14005.35 | 4444.78 | 6.78 |
| 2024-09-26 | 29.98 | 30.61 | 0.72 | 2.41 | 8628.49 | 2606.18 | 4.18 |
| 2024-09-25 | 29.87 | 29.89 | 0.17 | 0.57 | 9153.46 | 2753.26 | 4.43 |
| 2024-09-24 | 29.22 | 29.72 | 0.75 | 2.59 | 6663.98 | 1965.17 | 3.23 |
| 2024-09-23 | 29.02 | 28.97 | -0.01 | -0.04 | 3778.98 | 1095.72 | 1.83 |
| 2024-09-20 | 29.31 | 28.98 | -0.17 | -0.58 | 3141.00 | 910.70 | 1.52 |
| 2024-09-19 | 28.88 | 29.15 | 0.39 | 1.36 | 4376.00 | 1275.96 | 2.12 |
| 2024-09-18 | 29.21 | 28.76 | -0.42 | -1.44 | 4047.80 | 1164.90 | 1.96 |
| 2024-09-13 | 30.00 | 29.18 | -0.58 | -1.95 | 3914.00 | 1152.46 | 1.89 |
| 2024-09-12 | 30.23 | 29.76 | -0.78 | -2.55 | 3465.03 | 1045.60 | 1.68 |
| 2024-09-11 | 30.02 | 30.54 | 0.36 | 1.19 | 3607.77 | 1095.32 | 1.75 |
| 2024-09-10 | 29.74 | 30.18 | 0.44 | 1.48 | 3893.48 | 1162.88 | 1.88 |
| 2024-09-09 | 29.74 | 29.74 | -0.10 | -0.34 | 3849.50 | 1142.22 | 1.86 |
| 2024-09-06 | 30.90 | 29.84 | -1.06 | -3.43 | 4674.20 | 1413.55 | 2.26 |
| 2024-09-05 | 31.15 | 30.90 | 0.12 | 0.39 | 4276.00 | 1324.47 | 2.07 |
| 2024-09-04 | 30.85 | 30.78 | -0.37 | -1.19 | 4496.22 | 1389.21 | 2.18 |
| 2024-09-03 | 31.35 | 31.15 | -0.17 | -0.54 | 7733.70 | 2401.96 | 3.74 |
| 2024-09-02 | 31.96 | 31.32 | -0.62 | -1.94 | 5717.98 | 1830.07 | 2.77 |
| 2024-08-30 | 31.23 | 31.94 | 0.49 | 1.56 | 7056.00 | 2263.52 | 3.42 |
| 2024-08-29 | 31.67 | 31.45 | 0.25 | 0.80 | 5087.00 | 1597.03 | 2.46 |
| 2024-08-28 | 30.78 | 31.20 | 0.56 | 1.83 | 3836.00 | 1189.73 | 1.86 |
| 2024-08-27 | 31.40 | 30.64 | -0.74 | -2.36 | 4491.00 | 1391.07 | 2.17 |
| 2024-08-26 | 30.39 | 31.38 | 1.03 | 3.39 | 5124.00 | 1597.93 | 2.48 |
| 2024-08-23 | 30.99 | 30.35 | -0.92 | -2.94 | 6184.03 | 1882.07 | 2.99 |
| 2024-08-22 | 31.80 | 31.27 | -0.44 | -1.39 | 3236.71 | 1021.93 | 1.57 |
| 2024-08-21 | 31.84 | 31.71 | 0.34 | 1.08 | 2937.00 | 930.01 | 1.42 |
| 2024-08-20 | 31.78 | 31.37 | -0.40 | -1.26 | 4561.39 | 1434.59 | 2.21 |
| 2024-08-19 | 32.84 | 31.77 | -0.99 | -3.02 | 6824.00 | 2193.48 | 3.30 |
| 2024-08-16 | 32.44 | 32.76 | 0.23 | 0.71 | 7815.00 | 2572.18 | 3.78 |
| 2024-08-15 | 31.66 | 32.53 | 0.35 | 1.09 | 8031.93 | 2581.53 | 3.89 |
| 2024-08-14 | 33.88 | 32.18 | -1.12 | -3.36 | 11188.65 | 3647.04 | 5.42 |
| 2024-08-13 | 32.32 | 33.30 | 0.98 | 3.03 | 9842.60 | 3213.00 | 4.76 |
| 2024-08-12 | 31.72 | 32.32 | 0.60 | 1.89 | 5136.00 | 1640.44 | 2.49 |
| 2024-08-09 | 32.63 | 31.72 | -0.33 | -1.03 | 4060.00 | 1300.09 | 1.97 |
| 2024-08-08 | 32.52 | 32.05 | -0.47 | -1.45 | 6235.00 | 1988.51 | 3.02 |
| 2024-08-07 | 32.01 | 32.52 | 0.25 | 0.78 | 5960.98 | 1949.34 | 2.89 |
| 2024-08-06 | 31.68 | 32.27 | 0.91 | 2.90 | 9776.52 | 3155.99 | 4.73 |
| 2024-08-05 | 34.95 | 31.36 | -3.57 | -10.22 | 16288.12 | 5393.18 | 7.88 |
| 2024-08-02 | 34.55 | 34.93 | 0.13 | 0.37 | 14066.89 | 4932.67 | 6.81 |
| 2024-08-01 | 34.96 | 34.80 | -0.19 | -0.54 | 12737.79 | 4454.92 | 6.17 |
| 2024-07-31 | 33.88 | 34.99 | 0.79 | 2.31 | 14622.16 | 5057.04 | 7.08 |
| 2024-07-30 | 33.83 | 34.20 | 0.12 | 0.35 | 8147.39 | 2758.66 | 3.94 |
| 2024-07-29 | 34.58 | 34.08 | -0.62 | -1.79 | 11100.93 | 3799.76 | 5.37 |
| 2024-07-26 | 33.90 | 34.70 | 0.94 | 2.78 | 13533.43 | 4654.10 | 6.55 |
| 2024-07-25 | 33.20 | 33.76 | 0.30 | 0.90 | 11666.00 | 3938.71 | 5.65 |
| 2024-07-24 | 33.63 | 33.46 | -0.45 | -1.33 | 12942.05 | 4386.74 | 6.26 |
| 2024-07-23 | 34.70 | 33.91 | -0.99 | -2.84 | 15237.51 | 5265.51 | 7.38 |
| 2024-07-22 | 35.48 | 34.90 | -0.64 | -1.80 | 16348.96 | 5693.32 | 7.91 |
| 2024-07-19 | 34.80 | 35.54 | -0.06 | -0.17 | 26783.19 | 9490.76 | 12.96 |
| 2024-07-18 | 34.60 | 35.60 | -0.67 | -1.85 | 25004.75 | 8618.63 | 12.10 |
| 2024-07-17 | 34.36 | 36.27 | 1.56 | 4.49 | 35559.65 | 12571.59 | 17.21 |
| 2024-07-16 | 35.50 | 34.71 | -0.79 | -2.23 | 23879.67 | 8253.43 | 11.56 |
| 2024-07-15 | 35.80 | 35.50 | -2.02 | -5.38 | 43404.39 | 15573.71 | 21.01 |
| 2024-07-12 | 31.26 | 37.52 | 6.25 | 19.99 | 38120.80 | 13679.67 | 18.45 |
| 2024-07-11 | 30.45 | 31.27 | 1.30 | 4.34 | 5952.00 | 1845.35 | 2.88 |
| 2024-07-10 | 30.05 | 29.97 | -0.31 | -1.02 | 3677.00 | 1112.56 | 1.78 |
| 2024-07-09 | 29.29 | 30.28 | 0.90 | 3.06 | 5590.07 | 1662.19 | 2.71 |
| 2024-07-08 | 30.15 | 29.38 | -0.59 | -1.97 | 3831.00 | 1132.17 | 1.85 |
| 2024-07-05 | 29.91 | 29.97 | 0.13 | 0.44 | 4713.63 | 1399.06 | 2.28 |
| 2024-07-04 | 31.22 | 29.84 | -1.38 | -4.42 | 5250.00 | 1598.77 | 2.54 |
| 2024-07-03 | 31.07 | 31.22 | -0.85 | -2.65 | 4260.00 | 1334.67 | 2.06 |
| 2024-07-02 | 32.05 | 32.07 | 0.02 | 0.06 | 3558.34 | 1143.80 | 1.72 |
| 2024-07-01 | 32.60 | 32.05 | -0.55 | -1.69 | 4504.88 | 1438.08 | 2.18 |
| 2024-06-28 | 32.33 | 32.60 | 0.49 | 1.53 | 5891.00 | 1926.17 | 2.85 |
| 2024-06-27 | 32.82 | 32.11 | -0.68 | -2.07 | 4763.12 | 1546.84 | 2.31 |
| 2024-06-26 | 30.88 | 32.79 | 1.74 | 5.60 | 6145.73 | 1967.08 | 2.97 |
| 2024-06-25 | 31.12 | 31.05 | 0.16 | 0.52 | 5100.50 | 1587.97 | 2.47 |
| 2024-06-24 | 32.35 | 30.89 | -1.34 | -4.16 | 5650.75 | 1771.35 | 2.74 |
| 2024-06-21 | 32.76 | 32.23 | -0.52 | -1.59 | 4561.96 | 1469.17 | 2.21 |
| 2024-06-20 | 33.38 | 32.75 | -0.90 | -2.68 | 4799.22 | 1596.07 | 2.32 |
| 2024-06-19 | 34.34 | 33.65 | -0.45 | -1.32 | 4663.98 | 1577.44 | 2.26 |
| 2024-06-18 | 33.36 | 34.10 | 0.74 | 2.22 | 6762.22 | 2301.80 | 3.27 |
| 2024-06-17 | 33.26 | 33.36 | -0.27 | -0.80 | 6373.00 | 2128.08 | 3.08 |
| 2024-06-14 | 32.92 | 33.63 | 0.36 | 1.08 | 7033.80 | 2360.12 | 3.40 |
| 2024-06-13 | 32.37 | 33.27 | 0.90 | 2.78 | 9727.50 | 3245.77 | 4.71 |
| 2024-06-12 | 31.81 | 32.37 | 0.55 | 1.73 | 6101.00 | 1984.78 | 2.95 |
| 2024-06-11 | 31.03 | 31.82 | 0.82 | 2.65 | 7483.85 | 2343.16 | 3.62 |
| 2024-06-07 | 30.14 | 31.00 | 0.66 | 2.18 | 6501.00 | 2007.44 | 3.15 |
| 2024-06-06 | 32.52 | 30.34 | -1.83 | -5.69 | 9009.98 | 2790.40 | 4.36 |
| 2024-06-05 | 33.80 | 32.17 | -0.88 | -2.66 | 7511.58 | 2447.01 | 3.64 |
| 2024-06-04 | 34.15 | 33.05 | -1.42 | -4.12 | 9446.48 | 3104.94 | 4.57 |
| 2024-06-03 | 35.04 | 34.47 | -0.72 | -2.05 | 8195.96 | 2820.62 | 3.97 |
| 2024-05-31 | 34.49 | 35.19 | 0.64 | 1.85 | 9248.08 | 3254.99 | 4.48 |
| 2024-05-30 | 36.00 | 34.55 | -1.41 | -3.92 | 9604.86 | 3355.90 | 4.65 |
| 2024-05-29 | 35.63 | 36.11 | -0.24 | -0.66 | 10246.86 | 3695.26 | 4.96 |
| 2024-05-28 | 37.54 | 36.35 | -2.13 | -5.54 | 18763.18 | 6885.47 | 9.08 |
| 2024-05-27 | 35.12 | 38.48 | 2.83 | 7.94 | 24040.91 | 8968.21 | 11.64 |
| 2024-05-24 | 34.73 | 35.65 | 0.74 | 2.12 | 9697.04 | 3448.89 | 4.69 |
| 2024-05-23 | 35.49 | 34.91 | -0.94 | -2.62 | 6722.11 | 2372.14 | 3.25 |
| 2024-05-22 | 34.56 | 35.85 | 0.90 | 2.58 | 7664.38 | 2728.81 | 3.71 |
| 2024-05-21 | 35.17 | 34.95 | -0.50 | -1.41 | 4677.85 | 1643.89 | 2.26 |
| 2024-05-20 | 35.45 | 35.45 | -0.03 | -0.09 | 5988.89 | 2121.58 | 2.90 |
| 2024-05-17 | 34.69 | 35.48 | 0.68 | 1.95 | 9380.53 | 3281.39 | 4.54 |
| 2024-05-16 | 33.53 | 34.80 | 1.36 | 4.07 | 8739.11 | 3017.36 | 4.23 |
| 2024-05-15 | 33.83 | 33.44 | -0.28 | -0.83 | 4545.00 | 1538.51 | 2.20 |
| 2024-05-14 | 33.98 | 33.72 | 0.33 | 0.99 | 4576.75 | 1551.78 | 2.22 |
| 2024-05-13 | 34.09 | 33.39 | -1.14 | -3.30 | 6923.00 | 2323.61 | 3.35 |
日K线
周K线
月K线
