华设集团(603018)股票信息
| 股票代码 | 603018 |
| 股票名称 | 华设集团 |
| 最新价/元 | 7.51 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -5.42 |
| 买入/元 | 7.50 |
| 卖出/元 | 7.51 |
| 昨收/元 | 7.94 |
| 今开/元 | 7.88 |
| 最高/元 | 7.94 |
| 最低/元 | 7.46 |
| 成交量/手 | 162658.77 |
| 成交额/万 | 12458.81 |
| 股净值/元 | 7.44 |
| 市净率 | 1.05 |
| 总市值/万 | 513528.09 |
| 流通值/万 | 507835.51 |
| 换手率/% | 2.41 |
| 入市日期 | 2014-10-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
华设集团(603018)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.88 | 7.51 | -0.43 | -5.42 | 162658.77 | 12458.81 | 2.41 |
| 2024-10-10 | 8.03 | 7.94 | 0.03 | 0.38 | 241218.88 | 19364.93 | 3.57 |
| 2024-10-09 | 7.91 | 7.91 | -0.20 | -2.47 | 358696.39 | 28265.27 | 5.30 |
| 2024-10-08 | 8.49 | 8.11 | 0.39 | 5.05 | 410308.89 | 33356.84 | 6.07 |
| 2024-09-30 | 7.28 | 7.72 | 0.64 | 9.04 | 390002.91 | 29186.71 | 5.77 |
| 2024-09-27 | 6.90 | 7.08 | 0.30 | 4.43 | 169677.04 | 11840.27 | 2.51 |
| 2024-09-26 | 6.50 | 6.78 | 0.28 | 4.31 | 160745.13 | 10683.10 | 2.38 |
| 2024-09-25 | 6.50 | 6.50 | 0.06 | 0.93 | 179920.08 | 11832.12 | 2.66 |
| 2024-09-24 | 6.29 | 6.44 | 0.17 | 2.71 | 150413.01 | 9582.81 | 2.22 |
| 2024-09-23 | 6.25 | 6.27 | 0.01 | 0.16 | 71065.00 | 4443.84 | 1.05 |
| 2024-09-20 | 6.28 | 6.26 | -0.03 | -0.48 | 80748.20 | 5015.54 | 1.19 |
| 2024-09-19 | 6.16 | 6.29 | 0.15 | 2.44 | 161028.68 | 10048.05 | 2.38 |
| 2024-09-18 | 6.12 | 6.14 | -0.01 | -0.16 | 87800.45 | 5353.70 | 1.30 |
| 2024-09-13 | 6.21 | 6.15 | -0.07 | -1.13 | 123571.45 | 7630.08 | 1.83 |
| 2024-09-12 | 6.27 | 6.22 | -0.03 | -0.48 | 131756.00 | 8238.06 | 1.95 |
| 2024-09-11 | 6.27 | 6.25 | -0.04 | -0.64 | 115957.38 | 7242.47 | 1.71 |
| 2024-09-10 | 6.37 | 6.29 | -0.07 | -1.10 | 163012.91 | 10198.66 | 2.41 |
| 2024-09-09 | 6.38 | 6.36 | -0.09 | -1.40 | 134529.77 | 8554.08 | 1.99 |
| 2024-09-06 | 6.57 | 6.45 | -0.12 | -1.83 | 130051.00 | 8494.35 | 1.92 |
| 2024-09-05 | 6.55 | 6.57 | 0.01 | 0.15 | 106224.00 | 6968.14 | 1.57 |
| 2024-09-04 | 6.62 | 6.56 | -0.07 | -1.06 | 110787.81 | 7275.84 | 1.64 |
| 2024-09-03 | 6.61 | 6.63 | -0.01 | -0.15 | 171207.37 | 11282.60 | 2.53 |
| 2024-09-02 | 6.89 | 6.64 | -0.31 | -4.46 | 242116.32 | 16392.39 | 3.58 |
| 2024-08-30 | 7.18 | 6.95 | -0.43 | -5.83 | 483272.39 | 33489.88 | 7.15 |
| 2024-08-29 | 7.42 | 7.38 | -0.04 | -0.54 | 147625.26 | 10937.50 | 2.18 |
| 2024-08-28 | 7.38 | 7.42 | 0.01 | 0.14 | 95127.01 | 7055.94 | 1.41 |
| 2024-08-27 | 7.48 | 7.41 | -0.09 | -1.20 | 132466.12 | 9762.73 | 1.96 |
| 2024-08-26 | 7.30 | 7.50 | 0.21 | 2.88 | 200859.26 | 14955.07 | 2.97 |
| 2024-08-23 | 7.27 | 7.29 | 0.04 | 0.55 | 82956.47 | 6002.95 | 1.23 |
| 2024-08-22 | 7.39 | 7.25 | -0.15 | -2.03 | 138349.80 | 10046.91 | 2.05 |
| 2024-08-21 | 7.46 | 7.40 | -0.07 | -0.94 | 132937.47 | 9853.32 | 1.97 |
| 2024-08-20 | 7.84 | 7.47 | -0.35 | -4.48 | 274552.71 | 20564.39 | 4.06 |
| 2024-08-19 | 7.77 | 7.82 | 0.05 | 0.64 | 145498.24 | 11364.03 | 2.15 |
| 2024-08-16 | 8.35 | 7.77 | -0.60 | -7.17 | 352918.31 | 27996.97 | 5.22 |
| 2024-08-15 | 8.32 | 8.37 | -0.02 | -0.24 | 173132.83 | 14348.21 | 2.56 |
| 2024-08-14 | 8.46 | 8.39 | -0.10 | -1.18 | 114911.00 | 9779.64 | 1.70 |
| 2024-08-13 | 8.42 | 8.49 | 0.09 | 1.07 | 74171.32 | 6255.53 | 1.10 |
| 2024-08-12 | 8.56 | 8.40 | -0.17 | -1.98 | 130213.00 | 10957.22 | 1.93 |
| 2024-08-09 | 8.72 | 8.57 | -0.15 | -1.72 | 108289.49 | 9395.26 | 1.60 |
| 2024-08-08 | 8.89 | 8.72 | -0.13 | -1.47 | 136132.00 | 11909.14 | 2.01 |
| 2024-08-07 | 8.93 | 8.85 | -0.05 | -0.56 | 135095.67 | 11978.70 | 2.00 |
| 2024-08-06 | 8.85 | 8.90 | 0.11 | 1.25 | 174226.49 | 15386.58 | 2.58 |
| 2024-08-05 | 9.03 | 8.79 | -0.31 | -3.41 | 284970.26 | 25598.04 | 4.21 |
| 2024-08-02 | 8.89 | 9.10 | 0.09 | 1.00 | 281647.52 | 25609.79 | 4.17 |
| 2024-08-01 | 9.04 | 9.01 | 0.02 | 0.22 | 213062.44 | 19183.59 | 3.15 |
| 2024-07-31 | 8.80 | 8.99 | 0.15 | 1.70 | 373645.00 | 33185.77 | 5.53 |
| 2024-07-30 | 8.75 | 8.84 | 0.09 | 1.03 | 235219.20 | 20644.23 | 3.48 |
| 2024-07-29 | 8.80 | 8.75 | 0.05 | 0.58 | 169802.00 | 14760.20 | 2.51 |
| 2024-07-26 | 8.47 | 8.70 | 0.20 | 2.35 | 176249.00 | 15189.81 | 2.61 |
| 2024-07-25 | 8.30 | 8.50 | 0.15 | 1.80 | 141143.00 | 11889.34 | 2.09 |
| 2024-07-24 | 8.41 | 8.35 | -0.11 | -1.30 | 122649.17 | 10301.56 | 1.81 |
| 2024-07-23 | 8.70 | 8.46 | -0.15 | -1.74 | 103137.83 | 8828.50 | 1.53 |
| 2024-07-22 | 8.56 | 8.61 | -0.04 | -0.46 | 113999.86 | 9804.72 | 1.69 |
| 2024-07-19 | 8.80 | 8.65 | -0.15 | -1.71 | 155685.94 | 13575.06 | 2.30 |
| 2024-07-18 | 8.48 | 8.80 | 0.35 | 4.14 | 218883.24 | 18891.57 | 3.24 |
| 2024-07-17 | 8.74 | 8.45 | -0.30 | -3.43 | 206988.24 | 17604.30 | 3.06 |
| 2024-07-16 | 8.61 | 8.75 | 0.10 | 1.16 | 112105.06 | 9701.86 | 1.66 |
| 2024-07-15 | 8.66 | 8.65 | -0.05 | -0.58 | 115015.43 | 9906.50 | 1.70 |
| 2024-07-12 | 8.80 | 8.70 | -0.08 | -0.91 | 171568.08 | 14985.79 | 2.57 |
| 2024-07-11 | 8.67 | 8.78 | 0.20 | 2.33 | 188831.23 | 16439.23 | 2.82 |
| 2024-07-10 | 8.51 | 8.58 | 0.05 | 0.59 | 170136.67 | 14671.96 | 2.54 |
| 2024-07-09 | 8.35 | 8.53 | 0.18 | 2.16 | 194710.24 | 16350.38 | 2.91 |
| 2024-07-08 | 8.52 | 8.35 | -0.21 | -2.45 | 171655.07 | 14350.53 | 2.57 |
| 2024-07-05 | 8.45 | 8.56 | 0.13 | 1.54 | 142809.68 | 12017.67 | 2.14 |
| 2024-07-04 | 8.97 | 8.74 | -0.11 | -1.24 | 189862.83 | 16771.91 | 2.84 |
| 2024-07-03 | 8.89 | 8.85 | -0.06 | -0.67 | 196080.00 | 17299.94 | 2.93 |
| 2024-07-02 | 9.13 | 8.91 | -0.22 | -2.41 | 191995.94 | 17251.62 | 2.87 |
| 2024-07-01 | 9.12 | 9.13 | 0.04 | 0.44 | 194969.56 | 17681.44 | 2.92 |
| 2024-06-28 | 8.84 | 9.09 | 0.21 | 2.37 | 232498.50 | 21145.68 | 3.48 |
| 2024-06-27 | 9.02 | 8.88 | -0.14 | -1.55 | 175937.00 | 15667.22 | 2.63 |
| 2024-06-26 | 8.80 | 9.02 | 0.19 | 2.15 | 218765.41 | 19341.23 | 3.27 |
| 2024-06-25 | 8.92 | 8.83 | -0.07 | -0.79 | 296701.20 | 26230.75 | 4.44 |
| 2024-06-24 | 9.39 | 8.90 | -0.45 | -4.81 | 429898.37 | 39060.43 | 6.43 |
| 2024-06-21 | 9.12 | 9.35 | 0.23 | 2.52 | 316031.16 | 29349.73 | 4.73 |
| 2024-06-20 | 9.36 | 9.12 | -0.27 | -2.88 | 354717.64 | 32418.50 | 5.31 |
| 2024-06-19 | 9.25 | 9.39 | 0.13 | 1.40 | 471309.08 | 44358.38 | 7.05 |
| 2024-06-18 | 8.96 | 9.26 | 0.30 | 3.35 | 278276.59 | 25549.23 | 4.16 |
| 2024-06-17 | 9.07 | 8.96 | -0.06 | -0.67 | 194306.45 | 17417.73 | 2.91 |
| 2024-06-14 | 8.87 | 9.02 | 0.11 | 1.24 | 133953.80 | 11961.51 | 2.00 |
| 2024-06-13 | 9.13 | 8.91 | -0.20 | -2.20 | 170526.35 | 15249.95 | 2.55 |
| 2024-06-12 | 8.93 | 9.11 | 0.16 | 1.79 | 132623.20 | 11995.72 | 1.98 |
| 2024-06-11 | 8.83 | 8.95 | 0.05 | 0.56 | 183899.66 | 16347.50 | 2.75 |
| 2024-06-07 | 8.99 | 8.90 | 0.00 | 0.00 | 237407.71 | 21073.79 | 3.55 |
| 2024-06-06 | 9.23 | 8.90 | -0.30 | -3.26 | 289481.84 | 25925.72 | 4.33 |
| 2024-06-05 | 9.55 | 9.20 | -0.36 | -3.77 | 243465.36 | 22656.53 | 3.64 |
| 2024-06-04 | 9.26 | 9.56 | 0.30 | 3.24 | 250561.10 | 23549.04 | 3.75 |
| 2024-06-03 | 9.26 | 9.26 | 0.04 | 0.43 | 181742.52 | 16931.60 | 2.72 |
| 2024-05-31 | 9.18 | 9.22 | 0.03 | 0.33 | 131611.79 | 12143.31 | 1.97 |
| 2024-05-30 | 9.30 | 9.19 | -0.14 | -1.50 | 209723.61 | 19283.03 | 3.14 |
| 2024-05-29 | 9.57 | 9.33 | -0.27 | -2.81 | 262041.96 | 24685.66 | 3.92 |
| 2024-05-28 | 9.83 | 9.60 | -0.23 | -2.34 | 175347.70 | 16954.77 | 2.62 |
| 2024-05-27 | 9.77 | 9.83 | 0.13 | 1.34 | 251764.92 | 24331.30 | 3.77 |
| 2024-05-24 | 10.16 | 9.70 | -0.60 | -5.83 | 461142.25 | 45564.65 | 6.90 |
| 2024-05-23 | 10.90 | 10.30 | -0.35 | -3.29 | 554558.59 | 58671.10 | 8.29 |
| 2024-05-22 | 10.18 | 10.65 | 0.47 | 4.62 | 627308.57 | 65410.44 | 9.38 |
| 2024-05-21 | 10.17 | 10.18 | -0.03 | -0.29 | 397198.02 | 40354.04 | 5.94 |
| 2024-05-20 | 10.18 | 10.21 | 0.01 | 0.10 | 465972.17 | 47481.84 | 6.97 |
| 2024-05-17 | 10.08 | 10.20 | 0.20 | 2.00 | 461563.38 | 46687.30 | 6.90 |
| 2024-05-16 | 10.15 | 10.00 | -0.15 | -1.48 | 538738.76 | 54876.06 | 8.06 |
| 2024-05-15 | 10.28 | 10.15 | -0.22 | -2.12 | 638649.83 | 66367.06 | 9.55 |
日K线
周K线
月K线
