陕西华达(301517)股票信息
| 股票代码 | 301517 |
| 股票名称 | 陕西华达 |
| 最新价/元 | 52.00 |
| 涨跌额/元 | -0.45 |
| 涨跌幅/% | -0.86 |
| 买入/元 | 51.98 |
| 卖出/元 | 52.00 |
| 昨收/元 | 52.45 |
| 今开/元 | 54.17 |
| 最高/元 | 55.51 |
| 最低/元 | 51.90 |
| 成交量/手 | 38701.78 |
| 成交额/万 | 20665.90 |
| 股净值/元 | 56.44 |
| 市净率 | 4.20 |
| 总市值/万 | 561738.84 |
| 流通值/万 | 116166.90 |
| 换手率/% | 17.32 |
| 入市日期 | 2023-10-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
陕西华达(301517)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 | 54.17 | 52.00 | -0.45 | -0.86 | 38701.78 | 20665.90 | 17.32 |
| 2024-10-09 | 58.09 | 52.45 | -8.68 | -14.20 | 57670.28 | 31876.62 | 25.82 |
| 2024-10-08 | 61.00 | 61.13 | 9.18 | 17.67 | 87144.84 | 50364.89 | 39.01 |
| 2024-09-30 | 47.68 | 51.95 | 6.77 | 14.99 | 66184.25 | 32659.63 | 29.63 |
| 2024-09-27 | 42.42 | 45.18 | 3.09 | 7.34 | 42591.75 | 18831.25 | 19.07 |
| 2024-09-26 | 40.95 | 42.09 | 0.89 | 2.16 | 28831.51 | 11949.46 | 12.91 |
| 2024-09-25 | 40.50 | 41.20 | 1.01 | 2.51 | 35534.91 | 14694.34 | 15.91 |
| 2024-09-24 | 40.02 | 40.19 | 0.84 | 2.14 | 28172.61 | 11129.64 | 12.61 |
| 2024-09-23 | 38.85 | 39.35 | 0.25 | 0.64 | 16403.00 | 6456.32 | 7.34 |
| 2024-09-20 | 40.18 | 39.10 | -0.95 | -2.37 | 19248.00 | 7594.41 | 8.62 |
| 2024-09-19 | 40.38 | 40.05 | -0.31 | -0.77 | 18756.26 | 7567.51 | 8.40 |
| 2024-09-18 | 40.10 | 40.36 | 0.24 | 0.60 | 17802.82 | 7059.18 | 7.97 |
| 2024-09-13 | 41.22 | 40.12 | -0.96 | -2.34 | 16417.82 | 6654.87 | 7.35 |
| 2024-09-12 | 42.14 | 41.08 | -0.82 | -1.96 | 16808.87 | 6998.04 | 7.52 |
| 2024-09-11 | 42.66 | 41.90 | -1.32 | -3.05 | 20475.41 | 8624.96 | 9.17 |
| 2024-09-10 | 42.66 | 43.22 | 0.97 | 2.30 | 23689.41 | 10117.45 | 10.60 |
| 2024-09-09 | 42.45 | 42.25 | -0.28 | -0.66 | 14721.85 | 6214.18 | 6.59 |
| 2024-09-06 | 43.80 | 42.53 | -1.34 | -3.05 | 19417.67 | 8371.10 | 8.69 |
| 2024-09-05 | 43.90 | 43.87 | 0.26 | 0.60 | 17562.67 | 7715.60 | 7.86 |
| 2024-09-04 | 44.03 | 43.61 | -0.85 | -1.91 | 21560.85 | 9490.96 | 9.65 |
| 2024-09-03 | 43.26 | 44.46 | 0.78 | 1.79 | 27205.48 | 11940.12 | 12.18 |
| 2024-09-02 | 45.40 | 43.68 | -2.11 | -4.61 | 23918.08 | 10696.70 | 10.71 |
| 2024-08-30 | 43.53 | 45.79 | 2.04 | 4.66 | 37476.67 | 17073.01 | 16.78 |
| 2024-08-29 | 42.49 | 43.75 | 0.95 | 2.22 | 30219.60 | 13196.45 | 13.53 |
| 2024-08-28 | 45.00 | 42.80 | -4.23 | -8.99 | 41974.98 | 18366.79 | 18.79 |
| 2024-08-27 | 51.00 | 47.03 | -5.52 | -10.50 | 43041.13 | 21043.68 | 19.27 |
| 2024-08-26 | 52.11 | 52.55 | -0.32 | -0.61 | 37562.47 | 19476.51 | 16.81 |
| 2024-08-23 | 49.90 | 52.87 | 2.02 | 3.97 | 52890.26 | 27480.89 | 23.68 |
| 2024-08-22 | 49.40 | 50.85 | 1.12 | 2.25 | 48832.15 | 24680.85 | 21.86 |
| 2024-08-21 | 48.12 | 49.73 | 2.28 | 4.81 | 45785.00 | 22772.98 | 20.49 |
| 2024-08-20 | 48.39 | 47.45 | -0.54 | -1.13 | 18072.85 | 8585.51 | 8.09 |
| 2024-08-19 | 48.74 | 47.99 | -0.91 | -1.86 | 21190.84 | 10200.24 | 9.49 |
| 2024-08-16 | 49.80 | 48.90 | -0.40 | -0.81 | 28537.00 | 14176.98 | 12.77 |
| 2024-08-15 | 49.00 | 49.30 | -0.40 | -0.81 | 25474.92 | 12492.24 | 11.40 |
| 2024-08-14 | 49.50 | 49.70 | 0.29 | 0.59 | 27298.98 | 13659.14 | 12.22 |
| 2024-08-13 | 49.54 | 49.41 | 0.60 | 1.23 | 19774.21 | 9685.29 | 8.85 |
| 2024-08-12 | 50.10 | 48.81 | -1.38 | -2.75 | 20406.34 | 9945.84 | 9.13 |
| 2024-08-09 | 52.23 | 50.19 | -2.11 | -4.03 | 37522.41 | 19269.13 | 16.80 |
| 2024-08-08 | 56.10 | 52.30 | -4.57 | -8.04 | 51963.03 | 27836.27 | 23.26 |
| 2024-08-07 | 54.85 | 56.87 | 2.48 | 4.56 | 63676.20 | 35925.55 | 28.50 |
| 2024-08-06 | 53.90 | 54.39 | 1.79 | 3.40 | 39136.95 | 21121.52 | 17.52 |
| 2024-08-05 | 55.51 | 52.60 | -3.50 | -6.24 | 55092.85 | 29993.22 | 24.66 |
| 2024-08-02 | 57.09 | 56.10 | -2.27 | -3.89 | 55712.44 | 31914.10 | 24.94 |
| 2024-08-01 | 57.60 | 58.37 | 0.34 | 0.59 | 61376.65 | 36247.47 | 27.47 |
| 2024-07-31 | 57.80 | 58.03 | -0.52 | -0.89 | 70053.62 | 40235.94 | 31.36 |
| 2024-07-30 | 55.60 | 58.55 | 1.75 | 3.08 | 69977.91 | 40392.67 | 31.32 |
| 2024-07-29 | 56.34 | 56.80 | 0.00 | 0.00 | 69295.36 | 39379.46 | 31.02 |
| 2024-07-26 | 52.70 | 56.80 | 3.63 | 6.83 | 73545.30 | 41023.97 | 32.92 |
| 2024-07-25 | 51.92 | 53.17 | 0.28 | 0.53 | 51574.96 | 27248.20 | 23.09 |
| 2024-07-24 | 50.05 | 52.89 | 2.33 | 4.61 | 64829.93 | 33931.55 | 29.02 |
| 2024-07-23 | 50.64 | 50.56 | -0.38 | -0.75 | 34603.95 | 17618.31 | 15.49 |
| 2024-07-22 | 48.65 | 50.94 | 2.09 | 4.28 | 41180.64 | 20791.84 | 18.43 |
| 2024-07-19 | 47.13 | 48.85 | 1.15 | 2.41 | 27935.18 | 13665.36 | 12.50 |
| 2024-07-18 | 46.97 | 47.70 | -0.30 | -0.63 | 21946.41 | 10336.45 | 9.82 |
| 2024-07-17 | 50.39 | 48.00 | -1.89 | -3.79 | 23648.90 | 11521.79 | 10.59 |
| 2024-07-16 | 49.43 | 49.89 | 0.19 | 0.38 | 32341.64 | 15964.85 | 14.48 |
| 2024-07-15 | 49.74 | 49.70 | 0.62 | 1.26 | 32024.39 | 16084.27 | 14.34 |
| 2024-07-12 | 50.31 | 49.08 | -0.73 | -1.47 | 23161.71 | 11454.90 | 10.37 |
| 2024-07-11 | 49.48 | 49.81 | 1.45 | 3.00 | 27258.79 | 13444.28 | 12.20 |
| 2024-07-10 | 48.20 | 48.36 | -0.35 | -0.72 | 24004.68 | 11707.34 | 10.75 |
| 2024-07-09 | 46.62 | 48.71 | 1.88 | 4.02 | 30349.52 | 14511.90 | 13.59 |
| 2024-07-08 | 47.28 | 46.83 | -0.45 | -0.95 | 17808.39 | 8398.33 | 7.97 |
| 2024-07-05 | 47.80 | 47.28 | -0.86 | -1.79 | 22220.86 | 10526.10 | 9.95 |
| 2024-07-04 | 49.78 | 48.14 | -1.56 | -3.14 | 24482.07 | 11965.13 | 10.96 |
| 2024-07-03 | 51.00 | 49.70 | -1.57 | -3.06 | 24426.61 | 12196.02 | 10.93 |
| 2024-07-02 | 51.68 | 51.27 | -0.69 | -1.33 | 26293.17 | 13589.33 | 11.77 |
| 2024-07-01 | 52.62 | 51.96 | -2.04 | -3.78 | 36619.06 | 19076.92 | 16.39 |
| 2024-06-28 | 52.50 | 54.00 | 1.85 | 3.55 | 47711.90 | 25713.00 | 21.36 |
| 2024-06-27 | 52.55 | 52.15 | -1.20 | -2.25 | 34918.04 | 18639.98 | 15.63 |
| 2024-06-26 | 51.30 | 53.35 | 1.59 | 3.07 | 32583.63 | 16917.94 | 14.59 |
| 2024-06-25 | 51.20 | 51.89 | 0.52 | 1.01 | 33686.51 | 17535.58 | 15.08 |
| 2024-06-24 | 53.72 | 51.37 | -2.80 | -5.17 | 36894.91 | 19463.57 | 16.52 |
| 2024-06-21 | 55.12 | 54.17 | -1.33 | -2.40 | 39949.32 | 21737.97 | 17.88 |
| 2024-06-20 | 61.10 | 55.50 | -6.59 | -10.61 | 62655.14 | 36173.50 | 28.05 |
| 2024-06-19 | 60.61 | 62.09 | 0.84 | 1.37 | 64315.39 | 39897.67 | 28.79 |
| 2024-06-18 | 59.73 | 61.25 | 1.91 | 3.22 | 51509.44 | 31332.80 | 23.06 |
| 2024-06-17 | 61.51 | 59.34 | -2.79 | -4.49 | 53068.23 | 32192.67 | 23.76 |
| 2024-06-14 | 62.00 | 62.13 | -0.75 | -1.19 | 61149.12 | 37783.22 | 27.37 |
| 2024-06-13 | 59.52 | 62.88 | 2.96 | 4.94 | 79380.18 | 48713.91 | 35.53 |
| 2024-06-12 | 58.79 | 59.92 | 0.21 | 0.35 | 55596.92 | 33307.12 | 24.89 |
| 2024-06-11 | 56.99 | 59.71 | 2.21 | 3.84 | 59937.13 | 34995.98 | 26.83 |
| 2024-06-07 | 60.00 | 57.50 | -2.38 | -3.98 | 63347.77 | 37075.65 | 28.36 |
| 2024-06-06 | 60.50 | 59.88 | -1.72 | -2.79 | 84242.44 | 49949.30 | 37.71 |
| 2024-06-05 | 62.30 | 61.60 | -2.28 | -3.57 | 88095.79 | 56447.45 | 39.43 |
| 2024-06-04 | 65.99 | 63.88 | -5.12 | -7.42 | 99598.67 | 64409.52 | 44.58 |
| 2024-06-03 | 74.00 | 69.00 | -6.06 | -8.07 | 118522.79 | 83522.85 | 53.05 |
| 2024-05-31 | 69.00 | 75.06 | 2.99 | 4.15 | 160530.02 | 117668.06 | 71.86 |
| 2024-05-30 | 60.05 | 72.07 | 12.01 | 20.00 | 155171.99 | 101154.85 | 69.46 |
| 2024-05-29 | 64.79 | 60.06 | 6.07 | 11.24 | 137390.08 | 87052.24 | 61.50 |
| 2024-05-28 | 52.50 | 53.99 | 1.73 | 3.31 | 68519.38 | 37298.08 | 30.67 |
| 2024-05-27 | 51.89 | 52.26 | -1.64 | -3.04 | 49873.80 | 25962.38 | 22.33 |
| 2024-05-24 | 51.01 | 53.90 | 2.09 | 4.03 | 75517.63 | 39554.37 | 33.80 |
| 2024-05-23 | 50.00 | 51.81 | 1.55 | 3.08 | 54573.68 | 28392.07 | 24.43 |
| 2024-05-22 | 48.46 | 50.26 | 1.96 | 4.06 | 34201.54 | 17175.44 | 15.31 |
| 2024-05-21 | 49.40 | 48.30 | -1.69 | -3.38 | 23785.74 | 11515.80 | 10.65 |
| 2024-05-20 | 48.95 | 49.99 | 0.71 | 1.44 | 27057.50 | 13384.70 | 12.11 |
| 2024-05-17 | 48.16 | 49.28 | 0.88 | 1.82 | 22268.15 | 10901.73 | 9.97 |
| 2024-05-16 | 48.00 | 48.40 | 0.89 | 1.87 | 20192.85 | 9777.40 | 9.04 |
| 2024-05-15 | 48.09 | 47.51 | -0.62 | -1.29 | 16911.18 | 8096.69 | 7.57 |
| 2024-05-14 | 47.81 | 48.13 | 0.21 | 0.44 | 14478.63 | 6967.08 | 6.48 |
日K线
周K线
月K线
