华阳智能(301502)股票信息
| 股票代码 | 301502 |
| 股票名称 | 华阳智能 |
| 最新价/元 | 45.04 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -1.03 |
| 买入/元 | 45.04 |
| 卖出/元 | 45.05 |
| 昨收/元 | 45.51 |
| 今开/元 | 46.00 |
| 最高/元 | 49.91 |
| 最低/元 | 44.80 |
| 成交量/手 | 28659.25 |
| 成交额/万 | 13500.04 |
| 股净值/元 | 29.51 |
| 市净率 | 3.17 |
| 总市值/万 | 257104.08 |
| 流通值/万 | 64276.58 |
| 换手率/% | 20.08 |
| 入市日期 | 2024-02-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
华阳智能(301502)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 | 46.00 | 45.04 | -0.47 | -1.03 | 28659.25 | 13500.04 | 20.08 |
| 2024-10-09 | 51.00 | 45.51 | -10.27 | -18.41 | 36705.65 | 18342.07 | 25.72 |
| 2024-10-08 | 52.00 | 55.78 | 9.30 | 20.01 | 61436.48 | 32112.71 | 43.05 |
| 2024-09-30 | 42.05 | 46.48 | 5.13 | 12.41 | 49802.33 | 21852.94 | 34.90 |
| 2024-09-27 | 39.77 | 41.35 | 1.59 | 4.00 | 35957.66 | 14620.62 | 25.20 |
| 2024-09-26 | 40.20 | 39.76 | -0.53 | -1.32 | 21659.13 | 8536.59 | 15.18 |
| 2024-09-25 | 39.30 | 40.29 | 1.11 | 2.83 | 36725.55 | 14513.84 | 25.73 |
| 2024-09-24 | 37.96 | 39.18 | 1.41 | 3.73 | 35413.09 | 13665.21 | 24.81 |
| 2024-09-23 | 37.35 | 37.77 | 0.59 | 1.59 | 11537.65 | 4361.16 | 8.08 |
| 2024-09-20 | 37.92 | 37.18 | -0.82 | -2.16 | 14370.81 | 5344.93 | 10.07 |
| 2024-09-19 | 39.16 | 38.00 | -1.13 | -2.89 | 19126.57 | 7245.78 | 13.40 |
| 2024-09-18 | 38.80 | 39.13 | 0.05 | 0.13 | 16555.52 | 6272.55 | 11.60 |
| 2024-09-13 | 38.60 | 39.08 | 0.48 | 1.24 | 12511.94 | 4888.17 | 8.77 |
| 2024-09-12 | 38.35 | 38.60 | 0.07 | 0.18 | 6126.94 | 2371.94 | 4.29 |
| 2024-09-11 | 38.64 | 38.53 | -0.11 | -0.29 | 3385.00 | 1300.99 | 2.37 |
| 2024-09-10 | 38.55 | 38.64 | 0.62 | 1.63 | 7060.02 | 2708.69 | 4.95 |
| 2024-09-09 | 38.00 | 38.02 | -0.17 | -0.45 | 3820.38 | 1452.51 | 2.68 |
| 2024-09-06 | 39.60 | 38.19 | -0.66 | -1.70 | 8639.43 | 3313.71 | 6.05 |
| 2024-09-05 | 37.97 | 38.85 | 1.00 | 2.64 | 13581.42 | 5235.26 | 9.52 |
| 2024-09-04 | 36.48 | 37.85 | 0.99 | 2.69 | 14334.28 | 5383.94 | 10.04 |
| 2024-09-03 | 36.79 | 36.86 | 0.42 | 1.15 | 7898.79 | 2900.62 | 5.53 |
| 2024-09-02 | 36.94 | 36.44 | -0.68 | -1.83 | 10412.68 | 3840.47 | 7.30 |
| 2024-08-30 | 36.90 | 37.12 | 0.24 | 0.65 | 11195.78 | 4142.64 | 7.85 |
| 2024-08-29 | 37.20 | 36.88 | -0.12 | -0.32 | 6220.38 | 2296.05 | 4.36 |
| 2024-08-28 | 36.22 | 37.00 | 0.75 | 2.07 | 5785.35 | 2135.65 | 4.05 |
| 2024-08-27 | 37.36 | 36.25 | -1.10 | -2.95 | 4388.36 | 1606.52 | 3.08 |
| 2024-08-26 | 37.02 | 37.35 | 0.51 | 1.38 | 3757.59 | 1391.91 | 2.63 |
| 2024-08-23 | 36.43 | 36.84 | 0.03 | 0.08 | 4878.31 | 1783.78 | 3.42 |
| 2024-08-22 | 36.98 | 36.81 | -0.19 | -0.51 | 5393.93 | 2000.22 | 3.78 |
| 2024-08-21 | 37.50 | 37.00 | -0.54 | -1.44 | 5207.73 | 1941.48 | 3.65 |
| 2024-08-20 | 36.97 | 37.54 | 0.63 | 1.71 | 8007.14 | 3002.51 | 5.61 |
| 2024-08-19 | 37.00 | 36.91 | -0.20 | -0.54 | 7751.67 | 2851.71 | 5.43 |
| 2024-08-16 | 35.40 | 37.11 | 1.81 | 5.13 | 14315.80 | 5234.89 | 10.03 |
| 2024-08-15 | 35.57 | 35.30 | -0.15 | -0.42 | 7743.91 | 2743.08 | 5.43 |
| 2024-08-14 | 35.51 | 35.45 | 0.07 | 0.20 | 10749.40 | 3860.01 | 7.53 |
| 2024-08-13 | 34.20 | 35.38 | 0.21 | 0.60 | 15618.87 | 5498.43 | 10.94 |
| 2024-08-12 | 38.39 | 35.17 | -3.26 | -8.48 | 34539.61 | 12294.33 | 24.20 |
| 2024-08-09 | 38.08 | 38.43 | -0.22 | -0.57 | 10188.80 | 3898.33 | 7.14 |
| 2024-08-08 | 39.01 | 38.65 | -0.37 | -0.95 | 7380.00 | 2866.19 | 5.45 |
| 2024-08-07 | 39.27 | 39.02 | -0.54 | -1.37 | 10725.37 | 4233.74 | 7.93 |
| 2024-08-06 | 39.59 | 39.56 | 0.51 | 1.31 | 8386.81 | 3294.59 | 6.20 |
| 2024-08-05 | 38.99 | 39.05 | -0.13 | -0.33 | 12891.37 | 5078.12 | 9.53 |
| 2024-08-02 | 38.51 | 39.18 | 0.20 | 0.51 | 15156.48 | 5939.97 | 11.20 |
| 2024-08-01 | 39.00 | 38.98 | -0.42 | -1.07 | 14333.59 | 5636.60 | 10.59 |
| 2024-07-31 | 38.90 | 39.40 | -0.34 | -0.86 | 23548.12 | 9228.32 | 17.40 |
| 2024-07-30 | 42.50 | 39.74 | -1.48 | -3.59 | 25146.94 | 9997.05 | 18.58 |
| 2024-07-29 | 40.48 | 41.22 | 0.65 | 1.60 | 19825.96 | 8199.95 | 14.65 |
| 2024-07-26 | 39.40 | 40.57 | -0.03 | -0.07 | 18133.37 | 7258.07 | 13.40 |
| 2024-07-25 | 39.19 | 40.60 | 0.63 | 1.58 | 27522.88 | 11155.62 | 20.34 |
| 2024-07-24 | 38.32 | 39.97 | 1.09 | 2.80 | 29890.23 | 11834.81 | 22.09 |
| 2024-07-23 | 39.65 | 38.88 | -0.51 | -1.30 | 28142.86 | 10927.24 | 20.80 |
| 2024-07-22 | 37.89 | 39.39 | 1.24 | 3.25 | 22007.24 | 8613.69 | 16.26 |
| 2024-07-19 | 37.38 | 38.15 | -0.11 | -0.29 | 17527.61 | 6660.49 | 12.95 |
| 2024-07-18 | 35.07 | 38.26 | 2.48 | 6.93 | 31834.93 | 11647.50 | 23.53 |
| 2024-07-17 | 37.13 | 35.78 | -1.73 | -4.61 | 15000.74 | 5440.45 | 11.09 |
| 2024-07-16 | 35.18 | 37.51 | 1.95 | 5.48 | 21605.57 | 7921.04 | 15.97 |
| 2024-07-15 | 35.10 | 35.56 | 0.16 | 0.45 | 6243.37 | 2216.08 | 4.61 |
| 2024-07-12 | 36.50 | 35.40 | -1.28 | -3.49 | 11174.00 | 4026.65 | 8.26 |
| 2024-07-11 | 36.48 | 36.68 | 0.73 | 2.03 | 14244.49 | 5239.07 | 10.53 |
| 2024-07-10 | 35.86 | 35.95 | 0.08 | 0.22 | 8217.66 | 2953.30 | 6.07 |
| 2024-07-09 | 34.98 | 35.87 | 0.89 | 2.54 | 9803.38 | 3491.52 | 7.24 |
| 2024-07-08 | 35.70 | 34.98 | -1.08 | -3.00 | 8539.39 | 3019.66 | 6.31 |
| 2024-07-05 | 35.01 | 36.06 | 0.75 | 2.12 | 11576.00 | 4099.29 | 8.55 |
| 2024-07-04 | 36.47 | 35.31 | -1.16 | -3.18 | 12455.00 | 4457.03 | 9.20 |
| 2024-07-03 | 37.25 | 36.47 | -1.02 | -2.72 | 12601.11 | 4597.72 | 9.31 |
| 2024-07-02 | 38.48 | 37.49 | -0.57 | -1.50 | 13835.11 | 5173.47 | 10.22 |
| 2024-07-01 | 39.00 | 38.06 | -1.11 | -2.83 | 16795.36 | 6394.04 | 12.41 |
| 2024-06-28 | 38.53 | 39.17 | 0.84 | 2.19 | 20655.23 | 8097.23 | 15.26 |
| 2024-06-27 | 38.30 | 38.33 | -0.21 | -0.55 | 24317.69 | 9499.82 | 17.97 |
| 2024-06-26 | 36.97 | 38.54 | 1.88 | 5.13 | 19177.74 | 7211.31 | 14.17 |
| 2024-06-25 | 36.35 | 36.66 | 0.61 | 1.69 | 13609.69 | 5022.86 | 10.06 |
| 2024-06-24 | 38.00 | 36.05 | -2.67 | -6.90 | 21509.44 | 7913.82 | 15.90 |
| 2024-06-21 | 38.80 | 38.72 | 0.22 | 0.57 | 21234.32 | 8195.70 | 15.69 |
| 2024-06-20 | 38.89 | 38.50 | -0.68 | -1.74 | 32500.69 | 12784.47 | 24.02 |
| 2024-06-19 | 39.55 | 39.18 | -0.51 | -1.29 | 41296.99 | 16457.46 | 30.52 |
| 2024-06-18 | 37.99 | 39.69 | 1.69 | 4.45 | 30166.81 | 11765.71 | 22.29 |
| 2024-06-17 | 37.00 | 38.00 | 0.61 | 1.63 | 19322.17 | 7294.45 | 14.28 |
| 2024-06-14 | 37.36 | 37.39 | -0.21 | -0.56 | 15969.41 | 5927.75 | 11.80 |
| 2024-06-13 | 36.30 | 37.60 | 1.32 | 3.64 | 27362.41 | 10277.46 | 20.22 |
| 2024-06-12 | 35.17 | 36.28 | 0.77 | 2.17 | 18353.12 | 6637.59 | 13.56 |
| 2024-06-11 | 35.80 | 35.51 | -0.89 | -2.45 | 21289.95 | 7423.13 | 15.73 |
| 2024-06-07 | 37.19 | 36.40 | -1.40 | -3.70 | 26054.75 | 9468.98 | 19.25 |
| 2024-06-06 | 37.00 | 37.80 | 0.22 | 0.59 | 38233.87 | 14605.80 | 28.25 |
| 2024-06-05 | 37.20 | 37.58 | -0.50 | -1.31 | 22524.25 | 8353.72 | 16.65 |
| 2024-06-04 | 36.40 | 38.60 | 2.01 | 5.49 | 34525.97 | 13021.47 | 25.51 |
| 2024-06-03 | 37.30 | 36.59 | -0.75 | -2.01 | 13726.74 | 5024.21 | 10.14 |
| 2024-05-31 | 36.40 | 37.34 | 1.14 | 3.15 | 18624.68 | 6938.87 | 13.76 |
| 2024-05-30 | 37.26 | 36.20 | -1.45 | -3.85 | 14941.41 | 5463.19 | 11.04 |
| 2024-05-29 | 36.40 | 37.65 | 1.22 | 3.35 | 14700.37 | 5462.71 | 10.86 |
| 2024-05-28 | 37.04 | 36.43 | -1.06 | -2.83 | 13098.74 | 4792.82 | 9.68 |
| 2024-05-27 | 37.88 | 37.49 | -0.41 | -1.08 | 20874.75 | 7688.95 | 15.43 |
| 2024-05-24 | 39.57 | 37.90 | -2.35 | -5.84 | 32335.53 | 12410.99 | 23.90 |
| 2024-05-23 | 39.30 | 40.25 | 0.32 | 0.80 | 49492.16 | 20207.32 | 36.57 |
| 2024-05-22 | 38.73 | 39.93 | 1.96 | 5.16 | 37671.93 | 14966.46 | 27.84 |
| 2024-05-21 | 37.38 | 37.97 | 0.29 | 0.77 | 19981.38 | 7575.53 | 14.77 |
| 2024-05-20 | 37.90 | 37.68 | -0.50 | -1.31 | 18936.71 | 7192.22 | 13.99 |
| 2024-05-17 | 36.22 | 38.18 | 2.03 | 5.62 | 25827.76 | 9718.79 | 19.09 |
| 2024-05-16 | 35.83 | 36.15 | 0.76 | 2.15 | 9442.72 | 3395.54 | 6.98 |
| 2024-05-15 | 36.52 | 35.39 | -1.26 | -3.44 | 11507.37 | 4146.68 | 8.50 |
| 2024-05-14 | 35.69 | 36.65 | 1.28 | 3.62 | 11743.10 | 4266.39 | 8.68 |
日K线
周K线
月K线
