华是科技(301218)股票信息
| 股票代码 | 301218 |
| 股票名称 | 华是科技 |
| 最新价/元 | 22.97 |
| 涨跌额/元 | -4.64 |
| 涨跌幅/% | -16.81 |
| 买入/元 | 22.96 |
| 卖出/元 | 22.97 |
| 昨收/元 | 27.61 |
| 今开/元 | 26.24 |
| 最高/元 | 26.24 |
| 最低/元 | 22.87 |
| 成交量/手 | 85691.06 |
| 成交额/万 | 21210.76 |
| 股净值/元 | 79.21 |
| 市净率 | 2.85 |
| 总市值/万 | 261949.88 |
| 流通值/万 | 130956.76 |
| 换手率/% | 15.03 |
| 入市日期 | 2022-03-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
华是科技(301218)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 | 26.24 | 22.97 | -4.64 | -16.81 | 85691.06 | 21210.76 | 15.03 |
| 2024-10-08 | 28.11 | 27.61 | 4.11 | 17.49 | 113053.98 | 29844.61 | 19.83 |
| 2024-09-30 | 21.18 | 23.50 | 3.32 | 16.45 | 98829.62 | 21969.18 | 17.33 |
| 2024-09-27 | 19.27 | 20.18 | 1.29 | 6.83 | 53400.62 | 10570.37 | 9.37 |
| 2024-09-26 | 18.43 | 18.89 | 0.36 | 1.94 | 29675.12 | 5542.72 | 5.21 |
| 2024-09-25 | 18.60 | 18.53 | 0.12 | 0.65 | 37204.50 | 6951.65 | 6.53 |
| 2024-09-24 | 18.08 | 18.41 | 0.37 | 2.05 | 25411.67 | 4623.37 | 4.46 |
| 2024-09-23 | 17.80 | 18.04 | 0.15 | 0.84 | 18506.10 | 3337.05 | 3.25 |
| 2024-09-20 | 17.79 | 17.89 | 0.16 | 0.90 | 16886.10 | 3026.94 | 2.96 |
| 2024-09-19 | 17.39 | 17.73 | 0.39 | 2.25 | 18009.00 | 3174.65 | 3.16 |
| 2024-09-18 | 17.58 | 17.34 | -0.26 | -1.48 | 19537.97 | 3370.36 | 3.43 |
| 2024-09-13 | 18.25 | 17.60 | -0.58 | -3.19 | 17729.00 | 3170.79 | 3.11 |
| 2024-09-12 | 18.01 | 18.18 | 0.15 | 0.83 | 17875.21 | 3261.31 | 3.14 |
| 2024-09-11 | 18.39 | 18.03 | -0.27 | -1.48 | 13531.00 | 2448.82 | 2.37 |
| 2024-09-10 | 17.80 | 18.30 | 0.53 | 2.98 | 19315.00 | 3483.49 | 3.39 |
| 2024-09-09 | 17.61 | 17.77 | 0.00 | 0.00 | 13228.10 | 2339.32 | 2.32 |
| 2024-09-06 | 18.73 | 17.77 | -0.63 | -3.42 | 23030.97 | 4164.46 | 4.04 |
| 2024-09-05 | 18.13 | 18.40 | 0.30 | 1.66 | 15306.00 | 2807.91 | 2.68 |
| 2024-09-04 | 18.18 | 18.10 | -0.28 | -1.52 | 15299.00 | 2783.53 | 2.68 |
| 2024-09-03 | 17.90 | 18.38 | 0.56 | 3.14 | 22269.00 | 4040.56 | 3.91 |
| 2024-09-02 | 18.45 | 17.82 | -0.70 | -3.78 | 22058.00 | 4000.10 | 3.87 |
| 2024-08-30 | 18.26 | 18.52 | 0.38 | 2.10 | 24398.00 | 4535.54 | 4.28 |
| 2024-08-29 | 17.82 | 18.14 | 0.28 | 1.57 | 17596.50 | 3179.21 | 3.09 |
| 2024-08-28 | 17.96 | 17.86 | 0.00 | 0.00 | 18705.00 | 3336.64 | 3.28 |
| 2024-08-27 | 18.66 | 17.86 | -0.74 | -3.98 | 27917.89 | 5057.96 | 4.90 |
| 2024-08-26 | 18.75 | 18.60 | -0.52 | -2.72 | 28299.00 | 5307.37 | 4.96 |
| 2024-08-23 | 19.30 | 19.12 | -0.72 | -3.63 | 36251.76 | 7046.93 | 6.36 |
| 2024-08-22 | 19.71 | 19.84 | 0.08 | 0.41 | 46532.00 | 9423.13 | 8.16 |
| 2024-08-21 | 19.59 | 19.76 | 0.17 | 0.87 | 20716.42 | 4121.46 | 3.63 |
| 2024-08-20 | 19.90 | 19.59 | -0.40 | -2.00 | 17762.11 | 3486.99 | 3.12 |
| 2024-08-19 | 20.30 | 19.99 | -0.21 | -1.04 | 25836.21 | 5215.23 | 4.53 |
| 2024-08-16 | 19.78 | 20.20 | 0.50 | 2.54 | 36888.40 | 7434.82 | 6.47 |
| 2024-08-15 | 19.67 | 19.70 | 0.06 | 0.31 | 23031.10 | 4523.45 | 4.04 |
| 2024-08-14 | 19.60 | 19.64 | 0.09 | 0.46 | 15646.50 | 3076.37 | 2.74 |
| 2024-08-13 | 19.48 | 19.55 | 0.19 | 0.98 | 15100.00 | 2920.57 | 2.65 |
| 2024-08-12 | 19.50 | 19.36 | -0.23 | -1.17 | 16143.50 | 3113.78 | 2.83 |
| 2024-08-09 | 19.96 | 19.59 | -0.24 | -1.21 | 15683.00 | 3108.66 | 2.75 |
| 2024-08-08 | 20.11 | 19.83 | -0.23 | -1.15 | 24182.59 | 4772.97 | 4.24 |
| 2024-08-07 | 19.77 | 20.06 | 0.31 | 1.57 | 28491.50 | 5769.72 | 5.00 |
| 2024-08-06 | 19.78 | 19.75 | 0.33 | 1.70 | 21080.94 | 4146.75 | 3.70 |
| 2024-08-05 | 20.12 | 19.42 | -0.96 | -4.71 | 31300.00 | 6276.45 | 5.49 |
| 2024-08-02 | 20.95 | 20.38 | -0.81 | -3.82 | 32077.00 | 6671.33 | 5.63 |
| 2024-08-01 | 21.12 | 21.19 | 0.04 | 0.19 | 35070.78 | 7419.06 | 6.15 |
| 2024-07-31 | 20.57 | 21.15 | 0.49 | 2.37 | 45729.72 | 9564.87 | 8.02 |
| 2024-07-30 | 20.11 | 20.66 | 0.37 | 1.82 | 48944.42 | 10093.58 | 8.58 |
| 2024-07-29 | 20.15 | 20.29 | 0.43 | 2.17 | 44412.00 | 8969.68 | 7.79 |
| 2024-07-26 | 19.40 | 19.86 | 0.41 | 2.11 | 29589.00 | 5854.76 | 5.19 |
| 2024-07-25 | 19.45 | 19.45 | -0.17 | -0.87 | 27662.00 | 5399.66 | 4.85 |
| 2024-07-24 | 19.99 | 19.62 | -0.37 | -1.85 | 31495.00 | 6201.55 | 5.52 |
| 2024-07-23 | 20.26 | 19.99 | -0.57 | -2.77 | 40613.82 | 8238.00 | 7.12 |
| 2024-07-22 | 19.50 | 20.56 | 1.31 | 6.81 | 73847.60 | 15153.26 | 12.95 |
| 2024-07-19 | 19.03 | 19.25 | 0.06 | 0.31 | 34345.93 | 6633.68 | 6.02 |
| 2024-07-18 | 19.43 | 19.19 | -0.48 | -2.44 | 44400.78 | 8407.52 | 7.79 |
| 2024-07-17 | 21.00 | 19.67 | -1.57 | -7.39 | 63073.50 | 12844.05 | 11.06 |
| 2024-07-16 | 21.03 | 21.24 | -0.04 | -0.19 | 32590.50 | 6899.06 | 5.72 |
| 2024-07-15 | 21.75 | 21.28 | -0.76 | -3.45 | 46109.00 | 9799.63 | 8.09 |
| 2024-07-12 | 22.77 | 22.04 | -0.81 | -3.55 | 52784.36 | 11792.25 | 9.26 |
| 2024-07-11 | 22.33 | 22.85 | 0.81 | 3.68 | 75152.87 | 16971.09 | 13.18 |
| 2024-07-10 | 22.50 | 22.04 | -0.92 | -4.01 | 68502.29 | 15327.64 | 12.02 |
| 2024-07-09 | 22.65 | 22.96 | 0.25 | 1.10 | 94874.79 | 21227.12 | 16.64 |
| 2024-07-08 | 22.10 | 22.71 | 0.61 | 2.76 | 102292.00 | 22874.59 | 17.94 |
| 2024-07-05 | 20.85 | 22.10 | 1.14 | 5.44 | 87415.50 | 19038.50 | 15.33 |
| 2024-07-04 | 21.57 | 20.96 | -0.92 | -4.21 | 50122.29 | 10749.59 | 8.79 |
| 2024-07-03 | 22.19 | 21.88 | -1.00 | -4.37 | 72621.96 | 15865.67 | 12.74 |
| 2024-07-02 | 21.03 | 22.88 | 1.94 | 9.27 | 112633.83 | 25262.00 | 19.76 |
| 2024-07-01 | 20.93 | 20.94 | 0.23 | 1.11 | 34819.00 | 7214.38 | 6.11 |
| 2024-06-28 | 21.15 | 20.71 | -0.43 | -2.03 | 45948.08 | 9633.40 | 8.06 |
| 2024-06-27 | 20.95 | 21.14 | 0.05 | 0.24 | 59946.83 | 12781.72 | 10.51 |
| 2024-06-26 | 20.01 | 21.09 | 0.82 | 4.05 | 53575.50 | 10919.12 | 9.40 |
| 2024-06-25 | 19.80 | 20.27 | 0.29 | 1.45 | 43371.50 | 8741.14 | 7.61 |
| 2024-06-24 | 21.40 | 19.98 | -1.67 | -7.71 | 67511.81 | 13832.66 | 11.84 |
| 2024-06-21 | 21.64 | 21.65 | 0.21 | 0.98 | 82005.50 | 17843.43 | 14.38 |
| 2024-06-20 | 22.52 | 21.44 | -1.42 | -6.21 | 100658.51 | 22073.19 | 17.66 |
| 2024-06-19 | 22.99 | 22.86 | 0.92 | 4.19 | 146092.30 | 34591.31 | 25.62 |
| 2024-06-18 | 20.32 | 21.94 | 1.65 | 8.13 | 76983.94 | 16666.38 | 13.50 |
| 2024-06-17 | 20.11 | 20.29 | 0.01 | 0.05 | 20710.00 | 4228.17 | 3.63 |
| 2024-06-14 | 19.99 | 20.28 | 0.34 | 1.71 | 20645.00 | 4147.83 | 3.62 |
| 2024-06-13 | 20.01 | 19.94 | 0.08 | 0.40 | 19607.00 | 3913.54 | 3.44 |
| 2024-06-12 | 19.55 | 19.86 | 0.31 | 1.59 | 20510.50 | 4082.29 | 3.60 |
| 2024-06-11 | 19.18 | 19.55 | 0.30 | 1.56 | 22051.50 | 4249.19 | 3.87 |
| 2024-06-07 | 19.03 | 19.25 | 0.70 | 3.77 | 26943.50 | 5164.51 | 4.73 |
| 2024-06-06 | 19.95 | 18.55 | -1.11 | -5.65 | 30456.40 | 5725.87 | 5.34 |
| 2024-06-05 | 19.71 | 19.66 | -0.29 | -1.45 | 20664.00 | 4102.71 | 3.62 |
| 2024-06-04 | 20.61 | 19.95 | -0.91 | -4.36 | 29960.30 | 5990.14 | 5.26 |
| 2024-06-03 | 21.49 | 20.86 | -0.62 | -2.89 | 27683.00 | 5831.28 | 4.86 |
| 2024-05-31 | 20.57 | 21.48 | 0.98 | 4.78 | 29361.50 | 6244.87 | 5.15 |
| 2024-05-30 | 20.46 | 20.50 | 0.02 | 0.10 | 15518.83 | 3180.58 | 2.72 |
| 2024-05-29 | 20.18 | 20.48 | -0.20 | -0.97 | 15877.40 | 3274.93 | 2.78 |
| 2024-05-28 | 20.72 | 20.68 | -0.37 | -1.76 | 14743.50 | 3074.18 | 2.59 |
| 2024-05-27 | 20.87 | 21.05 | 0.01 | 0.05 | 20604.00 | 4261.63 | 3.61 |
| 2024-05-24 | 21.88 | 21.04 | -0.76 | -3.49 | 22884.50 | 4881.21 | 4.01 |
| 2024-05-23 | 22.37 | 21.80 | -0.60 | -2.68 | 20341.64 | 4465.45 | 3.57 |
| 2024-05-22 | 21.98 | 22.40 | 0.33 | 1.50 | 20408.50 | 4532.70 | 3.58 |
| 2024-05-21 | 22.35 | 22.07 | -0.35 | -1.56 | 19441.14 | 4289.90 | 3.41 |
| 2024-05-20 | 22.42 | 22.47 | 0.36 | 1.63 | 26870.00 | 6020.92 | 4.71 |
| 2024-05-17 | 22.27 | 22.11 | 0.16 | 0.73 | 18633.00 | 4089.57 | 3.27 |
| 2024-05-16 | 21.44 | 21.95 | 0.34 | 1.57 | 22652.49 | 4984.52 | 3.97 |
| 2024-05-15 | 21.80 | 21.61 | -0.39 | -1.77 | 20628.65 | 4494.16 | 3.62 |
| 2024-05-14 | 21.41 | 22.00 | 0.80 | 3.77 | 27948.06 | 6079.97 | 4.90 |
| 2024-05-13 | 21.88 | 21.20 | -0.91 | -4.12 | 35312.56 | 7538.92 | 6.19 |
日K线
周K线
月K线
