华新环保(301265)股票信息
| 股票代码 | 301265 |
| 股票名称 | 华新环保 |
| 最新价/元 | 9.28 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.87 |
| 买入/元 | 9.28 |
| 卖出/元 | 9.29 |
| 昨收/元 | 9.20 |
| 今开/元 | 9.29 |
| 最高/元 | 9.53 |
| 最低/元 | 9.07 |
| 成交量/手 | 42790.63 |
| 成交额/万 | 3991.55 |
| 股净值/元 | 32.00 |
| 市净率 | 1.38 |
| 总市值/万 | 281159.11 |
| 流通值/万 | 157571.76 |
| 换手率/% | 2.52 |
| 入市日期 | 2022-12-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
华新环保(301265)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 9.29 | 9.28 | 0.08 | 0.87 | 42790.63 | 3991.55 | 2.52 |
| 2024-10-09 | 9.82 | 9.20 | -0.94 | -9.27 | 63558.35 | 6086.12 | 3.74 |
| 2024-10-08 | 10.98 | 10.14 | 0.76 | 8.10 | 115910.81 | 11773.05 | 6.83 |
| 2024-09-30 | 8.66 | 9.38 | 0.98 | 11.67 | 100905.08 | 9066.19 | 5.94 |
| 2024-09-27 | 8.15 | 8.40 | 0.31 | 3.83 | 43697.36 | 3627.47 | 2.57 |
| 2024-09-26 | 7.93 | 8.09 | 0.13 | 1.63 | 20969.38 | 1680.26 | 1.23 |
| 2024-09-25 | 7.95 | 7.96 | 0.01 | 0.13 | 31274.03 | 2506.78 | 1.84 |
| 2024-09-24 | 7.67 | 7.95 | 0.25 | 3.25 | 29746.00 | 2349.78 | 1.75 |
| 2024-09-23 | 7.68 | 7.70 | 0.06 | 0.79 | 7752.21 | 594.72 | 0.46 |
| 2024-09-20 | 7.68 | 7.64 | -0.05 | -0.65 | 9140.00 | 701.96 | 0.54 |
| 2024-09-19 | 7.51 | 7.69 | 0.22 | 2.95 | 11023.00 | 843.01 | 0.65 |
| 2024-09-18 | 7.57 | 7.47 | -0.08 | -1.06 | 10542.23 | 790.81 | 0.62 |
| 2024-09-13 | 7.76 | 7.55 | -0.17 | -2.20 | 8739.00 | 666.55 | 0.51 |
| 2024-09-12 | 7.72 | 7.72 | -0.02 | -0.26 | 7153.13 | 555.69 | 0.42 |
| 2024-09-11 | 7.76 | 7.74 | -0.06 | -0.77 | 6209.00 | 483.33 | 0.37 |
| 2024-09-10 | 7.81 | 7.80 | 0.04 | 0.52 | 9230.00 | 713.95 | 0.54 |
| 2024-09-09 | 7.70 | 7.76 | 0.00 | 0.00 | 10239.00 | 794.17 | 0.60 |
| 2024-09-06 | 7.90 | 7.76 | -0.11 | -1.40 | 9881.81 | 774.54 | 0.58 |
| 2024-09-05 | 7.79 | 7.87 | 0.08 | 1.03 | 12074.99 | 949.09 | 0.71 |
| 2024-09-04 | 7.86 | 7.79 | -0.16 | -2.01 | 17123.19 | 1344.43 | 1.01 |
| 2024-09-03 | 7.89 | 7.95 | 0.00 | 0.00 | 35274.03 | 2775.02 | 2.08 |
| 2024-09-02 | 7.68 | 7.95 | 0.25 | 3.25 | 50494.50 | 4059.16 | 2.97 |
| 2024-08-30 | 7.67 | 7.70 | 0.06 | 0.79 | 12580.00 | 973.65 | 0.74 |
| 2024-08-29 | 7.57 | 7.64 | 0.00 | 0.00 | 9586.38 | 732.92 | 0.56 |
| 2024-08-28 | 7.55 | 7.64 | 0.04 | 0.53 | 10314.99 | 789.36 | 0.61 |
| 2024-08-27 | 7.63 | 7.60 | -0.09 | -1.17 | 9182.19 | 701.28 | 0.54 |
| 2024-08-26 | 7.52 | 7.69 | 0.15 | 1.99 | 10517.19 | 801.85 | 0.62 |
| 2024-08-23 | 7.58 | 7.54 | -0.04 | -0.53 | 13748.76 | 1036.04 | 0.81 |
| 2024-08-22 | 7.75 | 7.58 | -0.17 | -2.19 | 12049.83 | 926.22 | 0.71 |
| 2024-08-21 | 7.67 | 7.75 | 0.02 | 0.26 | 7399.95 | 574.28 | 0.44 |
| 2024-08-20 | 7.96 | 7.73 | -0.29 | -3.62 | 18080.33 | 1420.28 | 1.06 |
| 2024-08-19 | 8.03 | 8.02 | 0.10 | 1.26 | 15808.33 | 1270.84 | 0.93 |
| 2024-08-16 | 8.00 | 7.92 | -0.05 | -0.63 | 12770.00 | 1014.70 | 0.75 |
| 2024-08-15 | 8.07 | 7.97 | -0.12 | -1.48 | 19859.73 | 1590.41 | 1.17 |
| 2024-08-14 | 8.14 | 8.09 | 0.01 | 0.12 | 27499.00 | 2246.82 | 1.62 |
| 2024-08-13 | 7.80 | 8.08 | 0.16 | 2.02 | 28781.03 | 2293.54 | 1.70 |
| 2024-08-12 | 8.04 | 7.92 | 0.08 | 1.02 | 27968.03 | 2239.27 | 1.65 |
| 2024-08-09 | 7.88 | 7.84 | 0.00 | 0.00 | 9060.00 | 713.05 | 0.53 |
| 2024-08-08 | 7.87 | 7.84 | -0.08 | -1.01 | 10423.70 | 817.01 | 0.61 |
| 2024-08-07 | 7.87 | 7.92 | 0.04 | 0.51 | 10258.22 | 812.16 | 0.60 |
| 2024-08-06 | 7.89 | 7.88 | 0.06 | 0.77 | 13490.22 | 1062.23 | 0.79 |
| 2024-08-05 | 7.95 | 7.82 | -0.19 | -2.37 | 21461.00 | 1703.97 | 1.26 |
| 2024-08-02 | 8.07 | 8.01 | -0.14 | -1.72 | 17315.15 | 1401.87 | 1.02 |
| 2024-08-01 | 8.16 | 8.15 | -0.01 | -0.12 | 19664.14 | 1603.96 | 1.16 |
| 2024-07-31 | 8.09 | 8.16 | 0.09 | 1.12 | 32694.70 | 2652.62 | 1.93 |
| 2024-07-30 | 8.28 | 8.07 | -0.23 | -2.77 | 50654.69 | 4160.67 | 2.98 |
| 2024-07-29 | 7.97 | 8.30 | 0.22 | 2.72 | 71476.45 | 5945.16 | 4.21 |
| 2024-07-26 | 8.34 | 8.08 | 0.40 | 5.21 | 66575.87 | 5523.92 | 3.92 |
| 2024-07-25 | 7.50 | 7.68 | 0.16 | 2.13 | 15762.00 | 1195.48 | 0.93 |
| 2024-07-24 | 7.50 | 7.52 | 0.02 | 0.27 | 17545.14 | 1309.19 | 1.03 |
| 2024-07-23 | 7.65 | 7.50 | -0.15 | -1.96 | 23848.14 | 1822.67 | 1.40 |
| 2024-07-22 | 8.08 | 7.65 | -0.35 | -4.38 | 40882.37 | 3150.25 | 2.41 |
| 2024-07-19 | 7.59 | 8.00 | 0.34 | 4.44 | 37936.52 | 2959.78 | 2.23 |
| 2024-07-18 | 7.38 | 7.66 | 0.35 | 4.79 | 44486.61 | 3379.06 | 2.62 |
| 2024-07-17 | 7.37 | 7.31 | -0.10 | -1.35 | 11334.00 | 832.74 | 0.67 |
| 2024-07-16 | 7.49 | 7.41 | -0.04 | -0.54 | 8392.02 | 623.56 | 0.49 |
| 2024-07-15 | 7.63 | 7.45 | -0.20 | -2.61 | 11946.00 | 894.78 | 0.70 |
| 2024-07-12 | 7.75 | 7.65 | -0.10 | -1.29 | 10699.00 | 828.92 | 0.63 |
| 2024-07-11 | 7.59 | 7.75 | 0.31 | 4.17 | 14484.78 | 1109.84 | 0.85 |
| 2024-07-10 | 7.53 | 7.44 | -0.10 | -1.33 | 11260.73 | 843.86 | 0.66 |
| 2024-07-09 | 7.51 | 7.54 | 0.02 | 0.27 | 15174.35 | 1134.96 | 0.89 |
| 2024-07-08 | 7.72 | 7.52 | -0.25 | -3.22 | 13183.78 | 998.12 | 0.78 |
| 2024-07-05 | 7.65 | 7.77 | 0.05 | 0.65 | 11010.78 | 849.75 | 0.65 |
| 2024-07-04 | 8.14 | 7.72 | -0.37 | -4.57 | 16918.94 | 1333.31 | 1.00 |
| 2024-07-03 | 8.18 | 8.09 | -0.17 | -2.06 | 10890.00 | 886.63 | 0.64 |
| 2024-07-02 | 8.12 | 8.26 | 0.15 | 1.85 | 21114.48 | 1736.24 | 1.24 |
| 2024-07-01 | 8.06 | 8.11 | 0.20 | 2.53 | 15718.19 | 1267.38 | 0.93 |
| 2024-06-28 | 7.82 | 7.91 | 0.08 | 1.02 | 12573.00 | 999.11 | 0.74 |
| 2024-06-27 | 7.98 | 7.83 | -0.15 | -1.88 | 8759.00 | 693.76 | 0.52 |
| 2024-06-26 | 7.75 | 7.98 | 0.27 | 3.50 | 11292.19 | 886.05 | 0.67 |
| 2024-06-25 | 7.66 | 7.71 | 0.08 | 1.05 | 9457.02 | 730.23 | 0.56 |
| 2024-06-24 | 7.95 | 7.63 | -0.36 | -4.51 | 21316.72 | 1647.66 | 1.26 |
| 2024-06-21 | 7.97 | 7.99 | 0.04 | 0.50 | 11161.73 | 892.80 | 0.66 |
| 2024-06-20 | 8.11 | 7.95 | -0.22 | -2.69 | 14264.00 | 1140.67 | 0.84 |
| 2024-06-19 | 8.17 | 8.17 | -0.01 | -0.12 | 8067.00 | 660.02 | 0.48 |
| 2024-06-18 | 8.00 | 8.18 | 0.17 | 2.12 | 11087.19 | 903.11 | 0.65 |
| 2024-06-17 | 8.08 | 8.01 | -0.07 | -0.87 | 9004.48 | 724.41 | 0.53 |
| 2024-06-14 | 8.02 | 8.08 | -0.01 | -0.12 | 7393.00 | 595.79 | 0.45 |
| 2024-06-13 | 8.17 | 8.09 | -0.05 | -0.61 | 9568.00 | 773.37 | 0.58 |
| 2024-06-12 | 8.04 | 8.14 | 0.09 | 1.12 | 10310.00 | 836.23 | 0.62 |
| 2024-06-11 | 8.14 | 8.05 | -0.23 | -2.78 | 22178.34 | 1776.72 | 1.34 |
| 2024-06-07 | 8.19 | 8.28 | 0.24 | 2.99 | 17563.66 | 1447.33 | 1.06 |
| 2024-06-06 | 8.57 | 8.04 | -0.42 | -4.97 | 30711.24 | 2511.83 | 1.86 |
| 2024-06-05 | 8.52 | 8.46 | -0.06 | -0.70 | 15729.00 | 1336.73 | 0.95 |
| 2024-06-04 | 8.74 | 8.52 | -0.18 | -2.07 | 23994.63 | 2041.09 | 1.45 |
| 2024-06-03 | 8.89 | 8.70 | -0.27 | -3.01 | 32651.70 | 2849.86 | 1.97 |
| 2024-05-31 | 9.23 | 8.97 | -0.39 | -4.17 | 58076.08 | 5227.96 | 3.51 |
| 2024-05-30 | 8.97 | 9.36 | 0.50 | 5.64 | 84801.95 | 8090.27 | 5.12 |
| 2024-05-29 | 8.71 | 8.86 | 0.11 | 1.26 | 19983.00 | 1782.02 | 1.21 |
| 2024-05-28 | 8.82 | 8.75 | -0.06 | -0.68 | 10537.00 | 924.89 | 0.64 |
| 2024-05-27 | 8.88 | 8.81 | -0.06 | -0.68 | 15460.00 | 1356.97 | 0.93 |
| 2024-05-24 | 8.79 | 8.87 | 0.00 | 0.00 | 9785.67 | 870.29 | 0.59 |
| 2024-05-23 | 9.00 | 8.87 | -0.17 | -1.88 | 17656.00 | 1571.48 | 1.07 |
| 2024-05-22 | 8.99 | 9.04 | 0.02 | 0.22 | 12105.56 | 1093.74 | 0.73 |
| 2024-05-21 | 9.22 | 9.02 | -0.24 | -2.59 | 21012.27 | 1904.20 | 1.27 |
| 2024-05-20 | 9.25 | 9.26 | 0.06 | 0.65 | 15908.46 | 1475.57 | 0.96 |
| 2024-05-17 | 9.15 | 9.20 | 0.05 | 0.55 | 16855.29 | 1542.30 | 1.02 |
| 2024-05-16 | 9.18 | 9.15 | 0.05 | 0.55 | 18359.39 | 1684.97 | 1.11 |
| 2024-05-15 | 9.27 | 9.10 | -0.09 | -0.98 | 12291.48 | 1124.09 | 0.74 |
| 2024-05-14 | 9.18 | 9.19 | 0.02 | 0.22 | 14583.00 | 1343.21 | 0.88 |
日K线
周K线
月K线
