昊华科技(600378)股票信息
| 股票代码 | 600378 |
| 股票名称 | 昊华科技 |
| 最新价/元 | 30.51 |
| 涨跌额/元 | -0.64 |
| 涨跌幅/% | -2.06 |
| 买入/元 | 30.50 |
| 卖出/元 | 30.51 |
| 昨收/元 | 31.15 |
| 今开/元 | 31.50 |
| 最高/元 | 32.16 |
| 最低/元 | 30.40 |
| 成交量/手 | 38830.89 |
| 成交额/万 | 12076.70 |
| 股净值/元 | 30.81 |
| 市净率 | 3.93 |
| 总市值/万 | 3382786.41 |
| 流通值/万 | 2778383.41 |
| 换手率/% | 0.43 |
| 入市日期 | 2001-01-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
昊华科技(600378)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 | 31.50 | 30.51 | -0.64 | -2.06 | 38830.89 | 12076.70 | 0.43 |
| 2024-10-09 | 31.75 | 31.15 | -1.52 | -4.65 | 55120.12 | 17442.36 | 0.61 |
| 2024-10-08 | 34.74 | 32.67 | 0.92 | 2.90 | 83298.52 | 27654.85 | 0.91 |
| 2024-09-30 | 29.98 | 31.75 | 2.60 | 8.92 | 63096.38 | 19728.96 | 0.69 |
| 2024-09-27 | 28.56 | 29.15 | 1.02 | 3.63 | 22375.57 | 6509.57 | 0.25 |
| 2024-09-26 | 26.82 | 28.13 | 1.41 | 5.28 | 26406.84 | 7261.83 | 0.29 |
| 2024-09-25 | 26.95 | 26.72 | -0.18 | -0.67 | 21971.46 | 5935.93 | 0.24 |
| 2024-09-24 | 25.70 | 26.90 | 1.42 | 5.57 | 26562.56 | 6990.94 | 0.29 |
| 2024-09-23 | 25.46 | 25.48 | -0.19 | -0.74 | 8702.40 | 2223.19 | 0.10 |
| 2024-09-20 | 25.80 | 25.67 | 0.07 | 0.27 | 9853.60 | 2515.07 | 0.11 |
| 2024-09-19 | 25.26 | 25.60 | 0.20 | 0.79 | 13697.70 | 3494.00 | 0.15 |
| 2024-09-18 | 25.20 | 25.40 | 0.58 | 2.34 | 15012.40 | 3803.26 | 0.16 |
| 2024-09-13 | 24.92 | 24.82 | -0.11 | -0.44 | 9886.96 | 2465.84 | 0.11 |
| 2024-09-12 | 25.00 | 24.93 | 0.08 | 0.32 | 9917.77 | 2491.54 | 0.11 |
| 2024-09-11 | 24.40 | 24.85 | 0.34 | 1.39 | 13247.06 | 3266.61 | 0.15 |
| 2024-09-10 | 25.25 | 24.51 | -0.59 | -2.35 | 17778.29 | 4384.07 | 0.20 |
| 2024-09-09 | 25.17 | 25.10 | -1.00 | -3.83 | 19578.41 | 4960.91 | 0.21 |
| 2024-09-06 | 26.48 | 26.10 | -0.30 | -1.14 | 9694.28 | 2537.88 | 0.11 |
| 2024-09-05 | 26.80 | 26.40 | -0.61 | -2.26 | 14788.00 | 3913.20 | 0.16 |
| 2024-09-04 | 26.76 | 27.01 | 0.36 | 1.35 | 16190.00 | 4356.35 | 0.18 |
| 2024-09-03 | 27.23 | 26.65 | 0.65 | 2.50 | 18243.00 | 4859.44 | 0.20 |
| 2024-09-02 | 27.39 | 26.00 | -0.91 | -3.38 | 25985.00 | 6873.09 | 0.29 |
| 2024-08-30 | 28.30 | 26.91 | -0.78 | -2.82 | 43409.77 | 11844.43 | 0.48 |
| 2024-08-29 | 27.37 | 27.69 | 0.32 | 1.17 | 8290.99 | 2295.93 | 0.09 |
| 2024-08-28 | 27.38 | 27.37 | 0.42 | 1.56 | 5773.97 | 1573.25 | 0.06 |
| 2024-08-27 | 27.38 | 26.95 | -0.35 | -1.28 | 7703.00 | 2083.56 | 0.09 |
| 2024-08-26 | 27.32 | 27.30 | 0.46 | 1.71 | 6642.00 | 1819.83 | 0.07 |
| 2024-08-23 | 26.51 | 26.84 | 0.30 | 1.13 | 7492.00 | 2007.91 | 0.08 |
| 2024-08-22 | 27.03 | 26.54 | -0.11 | -0.41 | 7678.44 | 2047.82 | 0.08 |
| 2024-08-21 | 26.31 | 26.65 | 0.07 | 0.26 | 3822.02 | 1017.96 | 0.04 |
| 2024-08-20 | 27.25 | 26.58 | -0.72 | -2.64 | 7488.76 | 2004.99 | 0.08 |
| 2024-08-19 | 27.28 | 27.30 | 0.01 | 0.04 | 5337.00 | 1466.71 | 0.06 |
| 2024-08-16 | 27.48 | 27.29 | -0.21 | -0.76 | 7727.50 | 2113.94 | 0.09 |
| 2024-08-15 | 27.80 | 27.50 | -0.10 | -0.36 | 11325.01 | 3124.72 | 0.13 |
| 2024-08-14 | 28.35 | 27.60 | -0.72 | -2.54 | 10976.43 | 3054.32 | 0.12 |
| 2024-08-13 | 28.68 | 28.32 | -0.06 | -0.21 | 8257.00 | 2339.22 | 0.09 |
| 2024-08-12 | 28.24 | 28.38 | 0.17 | 0.60 | 7621.00 | 2155.75 | 0.08 |
| 2024-08-09 | 28.47 | 28.21 | -0.37 | -1.30 | 7782.00 | 2214.32 | 0.09 |
| 2024-08-08 | 28.21 | 28.58 | 0.37 | 1.31 | 10778.00 | 3080.07 | 0.12 |
| 2024-08-07 | 28.52 | 28.21 | -0.28 | -0.98 | 7379.01 | 2088.90 | 0.08 |
| 2024-08-06 | 28.14 | 28.49 | 0.55 | 1.97 | 12283.42 | 3488.39 | 0.14 |
| 2024-08-05 | 28.07 | 27.94 | 0.06 | 0.22 | 21541.01 | 6131.57 | 0.24 |
| 2024-08-02 | 28.03 | 27.88 | -0.33 | -1.17 | 11059.00 | 3118.62 | 0.12 |
| 2024-08-01 | 28.30 | 28.21 | -0.01 | -0.04 | 14232.79 | 4052.46 | 0.16 |
| 2024-07-31 | 26.66 | 28.22 | 1.54 | 5.77 | 23966.50 | 6650.66 | 0.27 |
| 2024-07-30 | 26.82 | 26.68 | -0.28 | -1.04 | 8149.51 | 2171.10 | 0.09 |
| 2024-07-29 | 26.85 | 26.96 | 0.01 | 0.04 | 11764.01 | 3158.40 | 0.13 |
| 2024-07-26 | 26.06 | 26.95 | 0.70 | 2.67 | 17213.40 | 4613.28 | 0.19 |
| 2024-07-25 | 26.23 | 26.25 | -0.41 | -1.54 | 11952.40 | 3150.80 | 0.13 |
| 2024-07-24 | 25.66 | 26.66 | 0.93 | 3.61 | 34634.87 | 9269.34 | 0.38 |
| 2024-07-23 | 26.48 | 25.73 | -0.54 | -2.06 | 19827.00 | 5113.35 | 0.22 |
| 2024-07-22 | 26.41 | 26.27 | -0.13 | -0.49 | 11135.94 | 2941.01 | 0.12 |
| 2024-07-19 | 26.33 | 26.40 | -0.10 | -0.38 | 13629.64 | 3586.45 | 0.15 |
| 2024-07-18 | 26.70 | 26.50 | 0.01 | 0.04 | 15469.92 | 4134.00 | 0.17 |
| 2024-07-17 | 26.90 | 26.49 | -0.65 | -2.40 | 12675.61 | 3369.90 | 0.14 |
| 2024-07-16 | 27.49 | 27.14 | -0.34 | -1.24 | 14817.09 | 4027.10 | 0.16 |
| 2024-07-15 | 27.65 | 27.48 | -0.07 | -0.25 | 9316.00 | 2566.81 | 0.10 |
| 2024-07-12 | 27.76 | 27.55 | -0.23 | -0.83 | 7564.00 | 2085.11 | 0.08 |
| 2024-07-11 | 27.90 | 27.78 | 0.16 | 0.58 | 20340.41 | 5696.36 | 0.23 |
| 2024-07-10 | 27.05 | 27.62 | 0.57 | 2.11 | 21825.00 | 5972.36 | 0.24 |
| 2024-07-09 | 26.38 | 27.05 | 0.44 | 1.65 | 28068.40 | 7430.41 | 0.31 |
| 2024-07-08 | 27.44 | 26.61 | -0.79 | -2.88 | 12205.00 | 3287.67 | 0.14 |
| 2024-07-05 | 26.65 | 27.40 | 0.50 | 1.86 | 34702.00 | 9308.82 | 0.38 |
| 2024-07-04 | 28.58 | 26.90 | -1.38 | -4.88 | 41847.05 | 11427.52 | 0.46 |
| 2024-07-03 | 28.46 | 28.28 | -0.52 | -1.81 | 21254.66 | 6046.57 | 0.24 |
| 2024-07-02 | 29.00 | 28.80 | -0.49 | -1.67 | 36210.39 | 10404.67 | 0.40 |
| 2024-07-01 | 29.00 | 29.29 | 0.39 | 1.35 | 25411.01 | 7378.79 | 0.28 |
| 2024-06-28 | 29.55 | 28.90 | -0.79 | -2.66 | 41232.39 | 12135.18 | 0.46 |
| 2024-06-27 | 30.93 | 29.69 | -0.96 | -3.13 | 30913.00 | 9257.87 | 0.34 |
| 2024-06-26 | 31.59 | 30.65 | -0.95 | -3.01 | 52639.00 | 15992.83 | 0.58 |
| 2024-06-25 | 32.89 | 31.60 | 1.49 | 4.95 | 88205.60 | 27872.94 | 0.98 |
| 2024-06-24 | 28.47 | 30.11 | 2.74 | 10.01 | 41420.82 | 12018.63 | 0.46 |
| 2024-06-21 | 27.60 | 27.37 | -0.40 | -1.44 | 16959.00 | 4655.45 | 0.19 |
| 2024-06-20 | 28.40 | 27.77 | -0.53 | -1.87 | 15192.80 | 4235.26 | 0.17 |
| 2024-06-19 | 29.07 | 28.30 | -0.82 | -2.82 | 13191.00 | 3767.10 | 0.15 |
| 2024-06-18 | 29.40 | 29.12 | -0.04 | -0.14 | 9553.20 | 2791.57 | 0.11 |
| 2024-06-17 | 29.08 | 29.16 | 0.14 | 0.48 | 9142.29 | 2661.04 | 0.10 |
| 2024-06-14 | 29.64 | 29.02 | -0.48 | -1.63 | 13168.51 | 3842.19 | 0.15 |
| 2024-06-13 | 29.60 | 29.85 | 0.41 | 1.39 | 12769.00 | 3796.58 | 0.14 |
| 2024-06-12 | 29.60 | 29.44 | -0.05 | -0.17 | 12044.00 | 3545.13 | 0.13 |
| 2024-06-11 | 29.38 | 29.49 | 0.16 | 0.55 | 9147.66 | 2682.68 | 0.10 |
| 2024-06-07 | 29.69 | 29.33 | -0.02 | -0.07 | 9383.11 | 2757.97 | 0.10 |
| 2024-06-06 | 29.87 | 29.35 | -0.32 | -1.08 | 12862.75 | 3819.25 | 0.14 |
| 2024-06-05 | 29.99 | 29.67 | -0.22 | -0.74 | 8285.00 | 2473.34 | 0.09 |
| 2024-06-04 | 29.64 | 29.89 | 0.24 | 0.81 | 10562.06 | 3128.43 | 0.12 |
| 2024-06-03 | 30.04 | 29.65 | -0.60 | -1.98 | 13559.00 | 4029.20 | 0.15 |
| 2024-05-31 | 30.27 | 30.25 | 0.30 | 1.00 | 14994.00 | 4528.84 | 0.17 |
| 2024-05-30 | 30.12 | 29.95 | -0.12 | -0.40 | 14598.00 | 4408.36 | 0.16 |
| 2024-05-29 | 30.03 | 30.07 | 0.34 | 1.14 | 14079.78 | 4240.81 | 0.16 |
| 2024-05-28 | 30.13 | 29.73 | -0.20 | -0.67 | 10857.63 | 3241.33 | 0.12 |
| 2024-05-27 | 29.62 | 29.93 | 0.14 | 0.47 | 12584.00 | 3747.08 | 0.14 |
| 2024-05-24 | 30.40 | 29.79 | -0.49 | -1.62 | 15545.56 | 4664.82 | 0.17 |
| 2024-05-23 | 31.07 | 30.28 | -0.79 | -2.54 | 14380.86 | 4372.68 | 0.16 |
| 2024-05-22 | 31.11 | 31.07 | -0.15 | -0.48 | 20506.35 | 6357.58 | 0.23 |
| 2024-05-21 | 30.43 | 31.22 | 0.55 | 1.79 | 34469.58 | 10622.75 | 0.38 |
| 2024-05-20 | 31.44 | 30.67 | -0.95 | -3.00 | 41295.28 | 12683.65 | 0.46 |
| 2024-05-17 | 31.17 | 31.62 | 0.21 | 0.67 | 20425.45 | 6371.62 | 0.23 |
| 2024-05-16 | 32.06 | 31.41 | -0.79 | -2.45 | 32718.06 | 10334.47 | 0.36 |
| 2024-05-15 | 31.98 | 32.20 | -0.07 | -0.22 | 22174.00 | 7155.71 | 0.25 |
| 2024-05-14 | 31.97 | 32.27 | 0.22 | 0.69 | 35229.28 | 11303.64 | 0.39 |
日K线
周K线
月K线
