华如科技(301302)股票信息
| 股票代码 | 301302 |
| 股票名称 | 华如科技 |
| 最新价/元 | 18.47 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 2.21 |
| 买入/元 | 18.46 |
| 卖出/元 | 18.47 |
| 昨收/元 | 18.07 |
| 今开/元 | 18.59 |
| 最高/元 | 19.55 |
| 最低/元 | 18.33 |
| 成交量/手 | 72253.95 |
| 成交额/万 | 13592.62 |
| 股净值/元 | -13.19 |
| 市净率 | 1.41 |
| 总市值/万 | 287882.66 |
| 流通值/万 | 155591.28 |
| 换手率/% | 8.58 |
| 入市日期 | 2022-06-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
华如科技(301302)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 | 18.59 | 18.47 | 0.40 | 2.21 | 72253.95 | 13592.62 | 8.58 |
| 2024-10-09 | 20.00 | 18.07 | -2.65 | -12.79 | 89423.54 | 17249.83 | 10.62 |
| 2024-10-08 | 21.37 | 20.72 | 2.62 | 14.48 | 116601.50 | 23837.87 | 13.84 |
| 2024-09-30 | 16.30 | 18.10 | 2.51 | 16.10 | 86824.17 | 15030.29 | 10.31 |
| 2024-09-27 | 14.94 | 15.59 | 0.82 | 5.55 | 56853.00 | 8726.38 | 6.75 |
| 2024-09-26 | 14.54 | 14.77 | 0.22 | 1.51 | 39919.50 | 5822.87 | 4.74 |
| 2024-09-25 | 14.29 | 14.55 | 0.25 | 1.75 | 46747.00 | 6830.61 | 5.55 |
| 2024-09-24 | 13.86 | 14.30 | 0.46 | 3.32 | 40076.29 | 5580.02 | 4.76 |
| 2024-09-23 | 13.69 | 13.84 | 0.21 | 1.54 | 24102.90 | 3316.84 | 2.86 |
| 2024-09-20 | 13.76 | 13.63 | -0.13 | -0.95 | 23728.90 | 3254.98 | 2.82 |
| 2024-09-19 | 13.30 | 13.76 | 0.45 | 3.38 | 29975.86 | 4072.10 | 3.56 |
| 2024-09-18 | 13.57 | 13.31 | -0.22 | -1.63 | 26783.63 | 3552.43 | 3.18 |
| 2024-09-13 | 13.90 | 13.53 | -0.37 | -2.66 | 26164.76 | 3582.83 | 3.11 |
| 2024-09-12 | 14.13 | 13.90 | -0.14 | -1.00 | 35519.47 | 4993.04 | 4.22 |
| 2024-09-11 | 13.76 | 14.04 | 0.17 | 1.23 | 56722.97 | 8005.12 | 6.73 |
| 2024-09-10 | 13.33 | 13.87 | 0.53 | 3.97 | 31266.50 | 4236.14 | 3.71 |
| 2024-09-09 | 13.29 | 13.34 | 0.00 | 0.00 | 21810.26 | 2905.37 | 2.59 |
| 2024-09-06 | 13.85 | 13.34 | -0.54 | -3.89 | 29244.26 | 3975.77 | 3.47 |
| 2024-09-05 | 13.68 | 13.88 | 0.17 | 1.24 | 20460.97 | 2830.23 | 2.43 |
| 2024-09-04 | 13.78 | 13.71 | -0.16 | -1.15 | 19566.00 | 2693.67 | 2.32 |
| 2024-09-03 | 13.44 | 13.87 | 0.40 | 2.97 | 28672.29 | 3935.25 | 3.40 |
| 2024-09-02 | 14.02 | 13.47 | -0.52 | -3.72 | 34944.23 | 4788.81 | 4.15 |
| 2024-08-30 | 13.71 | 13.99 | 0.32 | 2.34 | 44109.20 | 6196.05 | 5.24 |
| 2024-08-29 | 13.58 | 13.67 | -0.12 | -0.87 | 38496.11 | 5286.31 | 4.57 |
| 2024-08-28 | 13.42 | 13.79 | 0.32 | 2.38 | 53146.65 | 7310.99 | 6.31 |
| 2024-08-27 | 14.50 | 13.47 | -2.35 | -14.86 | 91734.93 | 12592.38 | 10.89 |
| 2024-08-26 | 15.66 | 15.82 | 0.21 | 1.35 | 14947.50 | 2365.07 | 1.77 |
| 2024-08-23 | 15.78 | 15.61 | -0.38 | -2.38 | 24520.65 | 3870.96 | 2.91 |
| 2024-08-22 | 16.34 | 15.99 | -0.50 | -3.03 | 34491.45 | 5665.91 | 4.09 |
| 2024-08-21 | 16.13 | 16.49 | 0.28 | 1.73 | 39423.64 | 6604.57 | 4.68 |
| 2024-08-20 | 16.45 | 16.21 | -0.33 | -2.00 | 21646.98 | 3526.15 | 2.57 |
| 2024-08-19 | 16.74 | 16.54 | -0.20 | -1.20 | 19478.62 | 3233.91 | 2.31 |
| 2024-08-16 | 17.00 | 16.74 | -0.19 | -1.12 | 26178.49 | 4436.77 | 3.11 |
| 2024-08-15 | 16.43 | 16.93 | 0.38 | 2.30 | 34176.50 | 5717.62 | 4.06 |
| 2024-08-14 | 16.22 | 16.55 | 0.23 | 1.41 | 23703.90 | 3901.38 | 2.81 |
| 2024-08-13 | 16.24 | 16.32 | 0.28 | 1.75 | 18812.50 | 3038.71 | 2.23 |
| 2024-08-12 | 16.24 | 16.04 | -0.44 | -2.67 | 24424.99 | 3923.97 | 2.90 |
| 2024-08-09 | 17.00 | 16.48 | -0.10 | -0.60 | 32162.00 | 5346.79 | 3.82 |
| 2024-08-08 | 16.97 | 16.58 | -0.47 | -2.76 | 28183.50 | 4691.57 | 3.35 |
| 2024-08-07 | 16.85 | 17.05 | 0.20 | 1.19 | 24509.49 | 4188.72 | 2.91 |
| 2024-08-06 | 16.74 | 16.85 | 0.41 | 2.49 | 26275.50 | 4392.00 | 3.12 |
| 2024-08-05 | 16.69 | 16.44 | -0.47 | -2.78 | 38517.50 | 6532.54 | 4.57 |
| 2024-08-02 | 17.57 | 16.91 | -0.66 | -3.76 | 32067.48 | 5526.90 | 3.81 |
| 2024-08-01 | 17.29 | 17.57 | 0.05 | 0.29 | 37426.93 | 6576.20 | 4.44 |
| 2024-07-31 | 16.83 | 17.52 | 0.65 | 3.85 | 38246.58 | 6591.14 | 4.54 |
| 2024-07-30 | 16.64 | 16.87 | 0.21 | 1.26 | 22290.03 | 3744.64 | 2.57 |
| 2024-07-29 | 16.36 | 16.66 | 0.30 | 1.83 | 26090.50 | 4305.33 | 3.01 |
| 2024-07-26 | 15.81 | 16.36 | 0.53 | 3.35 | 26446.95 | 4294.14 | 3.05 |
| 2024-07-25 | 15.61 | 15.83 | 0.06 | 0.38 | 17782.49 | 2801.42 | 2.05 |
| 2024-07-24 | 16.03 | 15.77 | -0.27 | -1.68 | 22279.05 | 3552.06 | 2.57 |
| 2024-07-23 | 16.41 | 16.04 | -0.33 | -2.02 | 21472.50 | 3508.99 | 2.48 |
| 2024-07-22 | 16.17 | 16.37 | 0.50 | 3.15 | 25737.00 | 4200.20 | 2.97 |
| 2024-07-19 | 15.70 | 15.87 | 0.08 | 0.51 | 20695.92 | 3298.76 | 2.39 |
| 2024-07-18 | 15.51 | 15.79 | 0.09 | 0.57 | 31832.50 | 4952.93 | 3.68 |
| 2024-07-17 | 16.13 | 15.70 | -0.46 | -2.85 | 22012.90 | 3501.21 | 2.54 |
| 2024-07-16 | 16.23 | 16.16 | 0.16 | 1.00 | 18113.73 | 2891.98 | 2.09 |
| 2024-07-15 | 16.46 | 16.00 | -0.29 | -1.78 | 19282.50 | 3115.33 | 2.23 |
| 2024-07-12 | 16.27 | 16.29 | -0.08 | -0.49 | 18863.09 | 3096.38 | 2.18 |
| 2024-07-11 | 15.92 | 16.37 | 0.79 | 5.07 | 28343.32 | 4598.97 | 3.27 |
| 2024-07-10 | 15.66 | 15.58 | -0.22 | -1.39 | 19114.50 | 3000.46 | 2.21 |
| 2024-07-09 | 15.66 | 15.80 | 0.17 | 1.09 | 30427.44 | 4706.20 | 3.51 |
| 2024-07-08 | 16.09 | 15.63 | -0.55 | -3.40 | 22527.74 | 3561.51 | 2.60 |
| 2024-07-05 | 16.07 | 16.18 | 0.11 | 0.69 | 20692.50 | 3350.55 | 2.39 |
| 2024-07-04 | 16.88 | 16.07 | -0.74 | -4.40 | 25486.48 | 4154.30 | 2.94 |
| 2024-07-03 | 17.54 | 16.81 | -0.73 | -4.16 | 22599.50 | 3831.76 | 2.61 |
| 2024-07-02 | 17.01 | 17.54 | 0.53 | 3.12 | 34319.49 | 5967.50 | 3.96 |
| 2024-07-01 | 17.20 | 17.01 | -0.24 | -1.39 | 30521.49 | 5105.12 | 3.53 |
| 2024-06-28 | 17.11 | 17.25 | 0.02 | 0.12 | 27045.84 | 4720.93 | 3.12 |
| 2024-06-27 | 17.20 | 17.23 | -0.14 | -0.81 | 32949.99 | 5756.97 | 3.81 |
| 2024-06-26 | 16.60 | 17.37 | 0.77 | 4.64 | 26857.50 | 4542.24 | 3.10 |
| 2024-06-25 | 16.70 | 16.60 | -0.15 | -0.90 | 19820.50 | 3296.01 | 2.29 |
| 2024-06-24 | 17.76 | 16.75 | -1.05 | -5.90 | 25382.00 | 4323.79 | 2.93 |
| 2024-06-21 | 18.03 | 17.80 | -0.13 | -0.73 | 23531.50 | 4185.93 | 2.72 |
| 2024-06-20 | 18.49 | 17.93 | -0.62 | -3.34 | 28802.99 | 5238.34 | 3.33 |
| 2024-06-19 | 18.32 | 18.55 | 0.18 | 0.98 | 30221.00 | 5612.13 | 3.49 |
| 2024-06-18 | 17.78 | 18.37 | 0.59 | 3.32 | 30374.43 | 5530.44 | 3.51 |
| 2024-06-17 | 17.71 | 17.78 | -0.13 | -0.73 | 21520.70 | 3861.92 | 2.49 |
| 2024-06-14 | 17.99 | 17.91 | 0.00 | 0.00 | 17004.44 | 3038.97 | 1.96 |
| 2024-06-13 | 17.86 | 17.91 | 0.01 | 0.06 | 23205.92 | 4162.70 | 2.68 |
| 2024-06-12 | 17.62 | 17.90 | 0.22 | 1.24 | 19368.21 | 3475.89 | 2.24 |
| 2024-06-11 | 17.17 | 17.68 | 0.23 | 1.32 | 17979.19 | 3131.21 | 2.08 |
| 2024-06-07 | 17.50 | 17.45 | 0.54 | 3.19 | 28139.00 | 4894.36 | 3.25 |
| 2024-06-06 | 18.00 | 16.91 | -1.15 | -6.37 | 42660.49 | 7377.78 | 4.93 |
| 2024-06-05 | 18.00 | 18.06 | 0.00 | 0.00 | 27299.86 | 4978.52 | 3.15 |
| 2024-06-04 | 18.90 | 18.06 | -0.88 | -4.65 | 42059.79 | 7615.10 | 4.86 |
| 2024-06-03 | 19.75 | 18.94 | -0.66 | -3.37 | 36565.49 | 7012.11 | 4.22 |
| 2024-05-31 | 18.61 | 19.60 | 0.90 | 4.81 | 49521.70 | 9581.36 | 5.72 |
| 2024-05-30 | 18.42 | 18.70 | 0.01 | 0.05 | 30607.49 | 5723.90 | 3.54 |
| 2024-05-29 | 18.50 | 18.69 | 0.38 | 2.08 | 32988.99 | 6214.88 | 3.81 |
| 2024-05-28 | 18.48 | 18.31 | -0.21 | -1.13 | 24798.48 | 4572.17 | 2.86 |
| 2024-05-27 | 18.66 | 18.52 | -0.17 | -0.91 | 32819.49 | 5972.18 | 3.79 |
| 2024-05-24 | 19.03 | 18.69 | -0.71 | -3.66 | 46537.00 | 8768.67 | 5.38 |
| 2024-05-23 | 19.33 | 19.40 | 0.13 | 0.68 | 58748.42 | 11535.25 | 6.79 |
| 2024-05-22 | 18.87 | 19.27 | 0.21 | 1.10 | 35579.14 | 6769.41 | 4.11 |
| 2024-05-21 | 19.80 | 19.06 | -0.86 | -4.32 | 53728.33 | 10369.95 | 6.21 |
| 2024-05-20 | 20.13 | 19.92 | -0.18 | -0.90 | 51159.47 | 10246.83 | 5.91 |
| 2024-05-17 | 19.48 | 20.10 | 0.75 | 3.88 | 58614.71 | 11648.18 | 6.77 |
| 2024-05-16 | 19.31 | 19.35 | 0.01 | 0.05 | 34494.91 | 6711.98 | 3.98 |
| 2024-05-15 | 19.16 | 19.34 | 0.01 | 0.05 | 38441.99 | 7403.06 | 4.44 |
| 2024-05-14 | 19.42 | 19.33 | 0.07 | 0.36 | 40892.99 | 7977.73 | 4.72 |
日K线
周K线
月K线
