华宝新能(301327)股票信息
| 股票代码 | 301327 |
| 股票名称 | 华宝新能 |
| 最新价/元 | 79.59 |
| 涨跌额/元 | -0.56 |
| 涨跌幅/% | -0.70 |
| 买入/元 | 79.59 |
| 卖出/元 | 79.60 |
| 昨收/元 | 80.15 |
| 今开/元 | 81.48 |
| 最高/元 | 84.00 |
| 最低/元 | 79.10 |
| 成交量/手 | 13850.06 |
| 成交额/万 | 11268.77 |
| 股净值/元 | -57.26 |
| 市净率 | 1.64 |
| 总市值/万 | 993283.20 |
| 流通值/万 | 275653.33 |
| 换手率/% | 4.00 |
| 入市日期 | 2022-09-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
华宝新能(301327)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 | 81.48 | 79.59 | -0.56 | -0.70 | 13850.06 | 11268.77 | 4.00 |
| 2024-10-09 | 88.16 | 80.15 | -12.59 | -13.58 | 22736.71 | 19303.80 | 6.56 |
| 2024-10-08 | 100.00 | 92.74 | 6.75 | 7.85 | 34829.47 | 32323.40 | 10.06 |
| 2024-09-30 | 80.05 | 85.99 | 8.47 | 10.93 | 26457.22 | 21989.86 | 7.64 |
| 2024-09-27 | 73.99 | 77.52 | 4.30 | 5.87 | 16072.08 | 12364.66 | 4.64 |
| 2024-09-26 | 70.31 | 73.22 | 2.62 | 3.71 | 10942.42 | 7789.17 | 3.16 |
| 2024-09-25 | 71.50 | 70.60 | -0.40 | -0.56 | 10175.23 | 7288.26 | 2.94 |
| 2024-09-24 | 64.70 | 71.00 | 6.31 | 9.75 | 15948.71 | 10902.19 | 4.60 |
| 2024-09-23 | 66.68 | 64.69 | -2.21 | -3.30 | 7879.58 | 5159.99 | 2.28 |
| 2024-09-20 | 68.31 | 66.90 | -1.63 | -2.38 | 3958.50 | 2656.41 | 1.14 |
| 2024-09-19 | 66.96 | 68.53 | 1.69 | 2.53 | 6255.00 | 4263.93 | 1.81 |
| 2024-09-18 | 68.91 | 66.84 | -1.04 | -1.53 | 4927.84 | 3295.76 | 1.42 |
| 2024-09-13 | 69.76 | 67.88 | -2.45 | -3.48 | 6933.44 | 4776.66 | 2.00 |
| 2024-09-12 | 69.39 | 70.33 | 0.94 | 1.36 | 10651.69 | 7525.05 | 3.08 |
| 2024-09-11 | 69.00 | 69.39 | 0.43 | 0.62 | 6511.50 | 4520.48 | 1.88 |
| 2024-09-10 | 68.89 | 68.96 | 0.06 | 0.09 | 4589.87 | 3161.19 | 1.33 |
| 2024-09-09 | 70.12 | 68.90 | -1.21 | -1.73 | 6919.55 | 4803.46 | 2.00 |
| 2024-09-06 | 72.38 | 70.11 | -2.27 | -3.14 | 5749.72 | 4076.92 | 1.66 |
| 2024-09-05 | 71.50 | 72.38 | 0.53 | 0.74 | 7801.84 | 5653.99 | 2.25 |
| 2024-09-04 | 71.19 | 71.85 | 0.78 | 1.10 | 8788.38 | 6332.49 | 2.54 |
| 2024-09-03 | 71.58 | 71.07 | -0.84 | -1.17 | 9155.50 | 6533.23 | 2.64 |
| 2024-09-02 | 71.60 | 71.91 | 0.38 | 0.53 | 19588.62 | 14365.79 | 5.66 |
| 2024-08-30 | 69.20 | 71.53 | 2.05 | 2.95 | 16439.42 | 11684.58 | 4.75 |
| 2024-08-29 | 66.26 | 69.48 | 2.96 | 4.45 | 9820.90 | 6739.62 | 2.84 |
| 2024-08-28 | 65.82 | 66.52 | 0.71 | 1.08 | 4893.68 | 3268.15 | 1.41 |
| 2024-08-27 | 65.91 | 65.81 | -0.77 | -1.16 | 3121.95 | 2059.93 | 0.90 |
| 2024-08-26 | 66.01 | 66.58 | -0.04 | -0.06 | 4565.08 | 3060.18 | 1.32 |
| 2024-08-23 | 66.82 | 66.62 | -0.28 | -0.42 | 4338.68 | 2863.77 | 1.25 |
| 2024-08-22 | 67.48 | 66.90 | -0.28 | -0.42 | 5343.10 | 3584.01 | 1.54 |
| 2024-08-21 | 67.00 | 67.18 | 0.33 | 0.49 | 5068.50 | 3400.52 | 1.46 |
| 2024-08-20 | 68.00 | 66.85 | -1.08 | -1.59 | 4259.90 | 2879.89 | 1.23 |
| 2024-08-19 | 68.05 | 67.93 | -0.40 | -0.59 | 7102.70 | 4781.78 | 2.05 |
| 2024-08-16 | 68.50 | 68.33 | 0.21 | 0.31 | 5745.95 | 3942.19 | 1.66 |
| 2024-08-15 | 67.22 | 68.12 | 0.90 | 1.34 | 6276.75 | 4268.25 | 1.81 |
| 2024-08-14 | 67.51 | 67.22 | -0.46 | -0.68 | 3554.50 | 2387.48 | 1.03 |
| 2024-08-13 | 66.13 | 67.68 | 1.39 | 2.10 | 6116.18 | 4113.69 | 1.77 |
| 2024-08-12 | 66.99 | 66.29 | -0.10 | -0.15 | 3306.10 | 2194.79 | 0.95 |
| 2024-08-09 | 67.26 | 66.39 | -0.90 | -1.34 | 5756.68 | 3858.49 | 1.66 |
| 2024-08-08 | 67.62 | 67.29 | -0.87 | -1.28 | 5169.10 | 3484.79 | 1.49 |
| 2024-08-07 | 67.94 | 68.16 | 1.01 | 1.50 | 7699.90 | 5240.17 | 2.22 |
| 2024-08-06 | 66.88 | 67.15 | 0.15 | 0.22 | 6994.48 | 4721.58 | 2.02 |
| 2024-08-05 | 68.00 | 67.00 | -1.20 | -1.76 | 7964.42 | 5408.24 | 2.30 |
| 2024-08-02 | 66.67 | 68.20 | 0.70 | 1.04 | 9926.63 | 6812.47 | 2.87 |
| 2024-08-01 | 67.75 | 67.50 | 0.28 | 0.42 | 9450.00 | 6354.37 | 2.73 |
| 2024-07-31 | 65.87 | 67.22 | 1.32 | 2.00 | 8657.30 | 5767.35 | 2.50 |
| 2024-07-30 | 65.59 | 65.90 | -0.77 | -1.16 | 6261.34 | 4160.29 | 1.81 |
| 2024-07-29 | 67.47 | 66.67 | -0.74 | -1.10 | 10585.84 | 7043.21 | 3.06 |
| 2024-07-26 | 68.03 | 67.41 | -1.59 | -2.30 | 14738.76 | 10006.55 | 4.26 |
| 2024-07-25 | 67.99 | 69.00 | 1.34 | 1.98 | 19102.56 | 13211.12 | 5.52 |
| 2024-07-24 | 66.76 | 67.66 | 0.90 | 1.35 | 15410.79 | 10435.92 | 4.45 |
| 2024-07-23 | 67.99 | 66.76 | -2.14 | -3.11 | 18007.20 | 12046.48 | 5.20 |
| 2024-07-22 | 64.34 | 68.90 | 8.20 | 13.51 | 27670.73 | 18866.53 | 7.99 |
| 2024-07-19 | 60.20 | 60.70 | 0.50 | 0.83 | 3586.05 | 2175.84 | 1.04 |
| 2024-07-18 | 59.10 | 60.20 | 0.74 | 1.25 | 4872.85 | 2876.11 | 1.41 |
| 2024-07-17 | 58.76 | 59.46 | 0.40 | 0.68 | 4360.83 | 2591.76 | 1.26 |
| 2024-07-16 | 59.13 | 59.06 | -0.07 | -0.12 | 4168.69 | 2460.51 | 1.20 |
| 2024-07-15 | 61.32 | 59.13 | -2.19 | -3.57 | 5315.39 | 3172.17 | 1.53 |
| 2024-07-12 | 60.00 | 61.32 | 1.68 | 2.82 | 6157.25 | 3738.90 | 1.78 |
| 2024-07-11 | 58.90 | 59.64 | 1.44 | 2.47 | 6544.20 | 3888.49 | 1.89 |
| 2024-07-10 | 57.09 | 58.20 | 1.02 | 1.78 | 3904.98 | 2260.83 | 1.13 |
| 2024-07-09 | 56.04 | 57.18 | 1.14 | 2.03 | 3897.35 | 2193.40 | 1.13 |
| 2024-07-08 | 57.10 | 56.04 | -0.87 | -1.53 | 3940.50 | 2243.71 | 1.14 |
| 2024-07-05 | 56.67 | 56.91 | 0.24 | 0.42 | 3474.50 | 1963.90 | 1.00 |
| 2024-07-04 | 57.67 | 56.67 | -1.52 | -2.61 | 4476.66 | 2579.90 | 1.29 |
| 2024-07-03 | 58.00 | 58.19 | 0.86 | 1.50 | 5576.17 | 3239.74 | 1.61 |
| 2024-07-02 | 57.68 | 57.33 | -0.31 | -0.54 | 2504.60 | 1434.81 | 0.72 |
| 2024-07-01 | 57.30 | 57.64 | 0.34 | 0.59 | 3918.00 | 2252.33 | 1.13 |
| 2024-06-28 | 57.50 | 57.30 | -0.42 | -0.73 | 4591.30 | 2671.21 | 1.33 |
| 2024-06-27 | 58.14 | 57.72 | -0.96 | -1.64 | 3364.32 | 1961.23 | 0.97 |
| 2024-06-26 | 57.12 | 58.68 | 1.57 | 2.75 | 5295.90 | 3066.43 | 1.53 |
| 2024-06-25 | 57.17 | 57.11 | -0.07 | -0.12 | 5640.50 | 3211.18 | 1.63 |
| 2024-06-24 | 58.26 | 57.18 | -1.33 | -2.27 | 4170.30 | 2408.12 | 1.20 |
| 2024-06-21 | 59.32 | 58.51 | -0.81 | -1.37 | 2735.90 | 1608.10 | 0.79 |
| 2024-06-20 | 59.91 | 59.32 | -0.59 | -0.99 | 4186.05 | 2510.09 | 1.21 |
| 2024-06-19 | 60.20 | 59.91 | -0.39 | -0.65 | 4176.67 | 2499.20 | 1.21 |
| 2024-06-18 | 60.49 | 60.30 | -0.19 | -0.31 | 4050.41 | 2448.87 | 1.17 |
| 2024-06-17 | 60.91 | 60.49 | -0.47 | -0.77 | 4796.23 | 2924.94 | 1.38 |
| 2024-06-14 | 61.75 | 60.96 | -0.79 | -1.28 | 3431.97 | 2100.88 | 0.99 |
| 2024-06-13 | 61.45 | 61.75 | 0.41 | 0.67 | 3819.85 | 2360.70 | 1.10 |
| 2024-06-12 | 61.30 | 61.34 | -0.17 | -0.28 | 3659.86 | 2254.04 | 1.06 |
| 2024-06-11 | 60.70 | 61.51 | 0.81 | 1.33 | 5647.04 | 3426.49 | 1.63 |
| 2024-06-07 | 61.46 | 60.70 | -0.27 | -0.44 | 7091.98 | 4304.05 | 2.05 |
| 2024-06-06 | 64.04 | 60.97 | -3.40 | -5.28 | 10190.50 | 6313.87 | 2.94 |
| 2024-06-05 | 63.66 | 64.37 | -0.47 | -0.73 | 4800.40 | 3125.59 | 1.39 |
| 2024-06-04 | 63.92 | 64.84 | 0.36 | 0.56 | 6917.40 | 4444.46 | 2.00 |
| 2024-06-03 | 66.50 | 64.48 | -1.27 | -1.93 | 8453.45 | 5449.93 | 2.44 |
| 2024-05-31 | 65.55 | 65.75 | 0.20 | 0.31 | 4620.55 | 3043.58 | 1.33 |
| 2024-05-30 | 65.80 | 65.55 | -0.21 | -0.32 | 5299.49 | 3463.63 | 1.53 |
| 2024-05-29 | 65.80 | 65.76 | 0.48 | 0.74 | 6523.85 | 4339.63 | 1.88 |
| 2024-05-28 | 65.30 | 65.28 | 0.00 | 0.00 | 4692.47 | 3055.39 | 1.35 |
| 2024-05-27 | 65.08 | 65.28 | -0.15 | -0.23 | 4095.29 | 2655.61 | 1.18 |
| 2024-05-24 | 65.00 | 65.43 | -0.68 | -1.03 | 5067.30 | 3340.33 | 1.46 |
| 2024-05-23 | 67.30 | 66.11 | -1.02 | -1.52 | 7004.65 | 4662.57 | 2.02 |
| 2024-05-22 | 66.30 | 67.13 | 0.83 | 1.25 | 5826.11 | 3887.74 | 1.68 |
| 2024-05-21 | 64.50 | 66.30 | 1.24 | 1.91 | 8590.76 | 5670.93 | 2.48 |
| 2024-05-20 | 65.97 | 65.06 | -0.02 | -0.03 | 6296.54 | 4081.73 | 1.82 |
| 2024-05-17 | 64.54 | 65.08 | 0.22 | 0.34 | 6386.19 | 4147.42 | 1.84 |
| 2024-05-16 | 65.19 | 64.86 | -0.19 | -0.29 | 6340.75 | 4140.15 | 1.83 |
| 2024-05-15 | 65.30 | 65.05 | -0.08 | -0.12 | 11891.44 | 7898.86 | 3.43 |
| 2024-05-14 | 64.90 | 65.13 | 0.25 | 0.39 | 5245.55 | 3413.12 | 1.51 |
日K线
周K线
月K线
