华勤技术(603296)股票信息
| 股票代码 | 603296 |
| 股票名称 | 华勤技术 |
| 最新价/元 | 54.80 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 0.40 |
| 买入/元 | 54.80 |
| 卖出/元 | 54.81 |
| 昨收/元 | 54.58 |
| 今开/元 | 54.15 |
| 最高/元 | 55.50 |
| 最低/元 | 52.88 |
| 成交量/手 | 92981.14 |
| 成交额/万 | 50700.87 |
| 股净值/元 | 13.81 |
| 市净率 | 2.64 |
| 总市值/万 | 5567080.60 |
| 流通值/万 | 1334703.53 |
| 换手率/% | 3.82 |
| 入市日期 | 2023-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
华勤技术(603296)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 | 54.15 | 54.80 | 0.22 | 0.40 | 92981.14 | 50700.87 | 3.82 |
| 2024-10-10 | 54.18 | 54.58 | 0.40 | 0.74 | 119043.06 | 65407.11 | 4.89 |
| 2024-10-09 | 59.70 | 54.18 | -6.02 | -10.00 | 131261.65 | 72798.42 | 5.39 |
| 2024-10-08 | 61.31 | 60.20 | 4.46 | 8.00 | 115090.69 | 68472.17 | 4.73 |
| 2024-09-30 | 52.33 | 55.74 | 5.07 | 10.01 | 79012.50 | 43020.66 | 3.24 |
| 2024-09-27 | 48.70 | 50.67 | 2.28 | 4.71 | 38738.80 | 19394.26 | 1.59 |
| 2024-09-26 | 47.90 | 48.39 | 0.91 | 1.92 | 56260.06 | 26753.64 | 2.31 |
| 2024-09-25 | 46.70 | 47.48 | 1.29 | 2.79 | 68935.33 | 32639.62 | 2.83 |
| 2024-09-24 | 45.67 | 46.19 | 0.53 | 1.16 | 61743.40 | 27904.72 | 2.54 |
| 2024-09-23 | 45.88 | 45.66 | 0.15 | 0.33 | 42046.14 | 19280.81 | 1.73 |
| 2024-09-20 | 45.61 | 45.51 | -0.08 | -0.18 | 25728.12 | 11712.12 | 1.06 |
| 2024-09-19 | 46.24 | 45.59 | -0.51 | -1.11 | 25520.37 | 11676.95 | 1.05 |
| 2024-09-18 | 46.75 | 46.10 | -0.68 | -1.45 | 37739.12 | 17197.01 | 1.55 |
| 2024-09-13 | 45.74 | 46.78 | 0.79 | 1.72 | 41145.24 | 19242.52 | 1.69 |
| 2024-09-12 | 46.18 | 45.99 | -0.15 | -0.33 | 38012.20 | 17673.29 | 1.56 |
| 2024-09-11 | 45.98 | 46.14 | 0.16 | 0.35 | 45030.49 | 20689.71 | 1.85 |
| 2024-09-10 | 43.34 | 45.98 | 2.45 | 5.63 | 56414.55 | 25483.41 | 2.32 |
| 2024-09-09 | 42.84 | 43.53 | 0.29 | 0.67 | 23976.88 | 10481.64 | 0.98 |
| 2024-09-06 | 44.16 | 43.24 | -0.85 | -1.93 | 20644.40 | 8983.87 | 0.85 |
| 2024-09-05 | 43.96 | 44.09 | 0.07 | 0.16 | 24978.90 | 11027.55 | 1.03 |
| 2024-09-04 | 44.79 | 44.02 | -1.31 | -2.89 | 40033.56 | 17546.19 | 1.64 |
| 2024-09-03 | 45.01 | 45.33 | -0.01 | -0.02 | 26701.09 | 12141.34 | 1.10 |
| 2024-09-02 | 46.40 | 45.34 | -1.06 | -2.28 | 36815.41 | 16973.47 | 1.51 |
| 2024-08-30 | 44.62 | 46.40 | 1.73 | 3.87 | 61759.48 | 28429.59 | 2.54 |
| 2024-08-29 | 44.45 | 44.67 | -0.01 | -0.02 | 33745.26 | 15011.70 | 1.39 |
| 2024-08-28 | 44.80 | 44.68 | -0.19 | -0.42 | 36419.90 | 16477.70 | 1.50 |
| 2024-08-27 | 44.71 | 44.87 | 0.05 | 0.11 | 44105.10 | 19995.75 | 1.81 |
| 2024-08-26 | 44.04 | 44.82 | 0.39 | 0.88 | 34342.91 | 15378.63 | 1.41 |
| 2024-08-23 | 43.81 | 44.43 | 0.31 | 0.70 | 20630.60 | 9095.43 | 0.85 |
| 2024-08-22 | 44.44 | 44.12 | -0.42 | -0.94 | 16158.32 | 7136.76 | 0.66 |
| 2024-08-21 | 43.83 | 44.54 | 0.39 | 0.88 | 22861.20 | 10111.10 | 0.94 |
| 2024-08-20 | 44.90 | 44.15 | -0.76 | -1.69 | 20499.03 | 9069.08 | 0.84 |
| 2024-08-19 | 44.60 | 44.91 | 0.27 | 0.61 | 25326.86 | 11339.97 | 1.04 |
| 2024-08-16 | 44.85 | 44.64 | -0.31 | -0.69 | 38365.46 | 17182.52 | 1.58 |
| 2024-08-15 | 46.37 | 44.95 | -1.50 | -3.23 | 46825.40 | 21306.95 | 1.92 |
| 2024-08-14 | 46.90 | 46.45 | -0.52 | -1.11 | 21116.60 | 9830.64 | 0.87 |
| 2024-08-13 | 47.04 | 46.97 | -0.08 | -0.17 | 19003.10 | 8922.53 | 0.78 |
| 2024-08-12 | 47.46 | 47.05 | -0.41 | -0.86 | 15407.89 | 7288.08 | 0.63 |
| 2024-08-09 | 47.97 | 47.46 | -0.13 | -0.27 | 32721.10 | 15613.17 | 1.34 |
| 2024-08-08 | 49.40 | 47.59 | -2.01 | -4.05 | 51338.62 | 24268.84 | 2.11 |
| 2024-08-07 | 48.85 | 49.60 | 0.61 | 1.25 | 17265.61 | 8578.00 | 2.02 |
| 2024-08-06 | 48.60 | 48.99 | 1.11 | 2.32 | 15437.11 | 7450.00 | 1.81 |
| 2024-08-05 | 48.06 | 47.88 | -0.84 | -1.72 | 15167.90 | 7297.60 | 1.78 |
| 2024-08-02 | 49.31 | 48.72 | -1.04 | -2.09 | 12386.49 | 6063.57 | 1.45 |
| 2024-08-01 | 50.56 | 49.76 | -0.46 | -0.92 | 12523.20 | 6279.09 | 1.47 |
| 2024-07-31 | 48.75 | 50.22 | 1.50 | 3.08 | 16932.36 | 8379.87 | 1.98 |
| 2024-07-30 | 49.51 | 48.72 | -1.08 | -2.17 | 12093.82 | 5905.02 | 1.42 |
| 2024-07-29 | 50.00 | 49.80 | -0.30 | -0.60 | 11179.37 | 5571.62 | 1.31 |
| 2024-07-26 | 49.62 | 50.10 | 0.48 | 0.97 | 14576.25 | 7263.92 | 1.71 |
| 2024-07-25 | 51.39 | 49.62 | -2.39 | -4.60 | 27138.35 | 13596.07 | 3.18 |
| 2024-07-24 | 52.79 | 52.01 | -0.31 | -0.59 | 13795.03 | 7219.76 | 1.61 |
| 2024-07-23 | 53.86 | 52.32 | -1.71 | -3.17 | 17673.59 | 9356.35 | 2.07 |
| 2024-07-22 | 54.00 | 54.03 | 0.13 | 0.24 | 16940.13 | 9166.81 | 1.98 |
| 2024-07-19 | 53.59 | 53.90 | 0.30 | 0.56 | 17564.58 | 9451.66 | 2.06 |
| 2024-07-18 | 54.00 | 53.60 | -0.97 | -1.78 | 27887.20 | 14722.59 | 3.26 |
| 2024-07-17 | 56.00 | 54.57 | -1.68 | -2.99 | 19087.74 | 10509.59 | 2.23 |
| 2024-07-16 | 55.41 | 56.25 | 0.69 | 1.24 | 26880.84 | 15021.57 | 3.15 |
| 2024-07-15 | 58.00 | 55.56 | -2.88 | -4.93 | 30248.37 | 16992.37 | 3.54 |
| 2024-07-12 | 58.19 | 58.44 | 0.25 | 0.43 | 24570.16 | 14222.39 | 2.88 |
| 2024-07-11 | 56.50 | 58.19 | 2.25 | 4.02 | 39341.16 | 22737.99 | 4.61 |
| 2024-07-10 | 55.71 | 55.94 | -0.13 | -0.23 | 18578.58 | 10399.08 | 2.17 |
| 2024-07-09 | 52.43 | 56.07 | 3.64 | 6.94 | 34867.88 | 19039.63 | 4.08 |
| 2024-07-08 | 53.22 | 52.43 | -1.00 | -1.87 | 19597.25 | 10327.54 | 2.29 |
| 2024-07-05 | 53.51 | 53.43 | -0.58 | -1.07 | 16778.88 | 8921.98 | 1.96 |
| 2024-07-04 | 54.35 | 54.01 | -0.45 | -0.83 | 17457.20 | 9516.91 | 2.04 |
| 2024-07-03 | 54.13 | 54.46 | 0.26 | 0.48 | 22553.18 | 12281.69 | 2.64 |
| 2024-07-02 | 55.28 | 54.20 | -0.53 | -0.97 | 18547.14 | 10060.49 | 2.17 |
| 2024-07-01 | 54.87 | 54.73 | -0.50 | -0.91 | 25204.70 | 13627.95 | 2.95 |
| 2024-06-28 | 54.43 | 55.23 | 0.41 | 0.75 | 26438.61 | 14659.76 | 3.10 |
| 2024-06-27 | 54.08 | 54.82 | 0.22 | 0.40 | 41234.05 | 22922.64 | 4.83 |
| 2024-06-26 | 53.18 | 54.60 | 1.40 | 2.63 | 32813.54 | 17602.73 | 3.84 |
| 2024-06-25 | 55.17 | 53.20 | -1.71 | -3.11 | 25658.41 | 13805.24 | 3.00 |
| 2024-06-24 | 56.51 | 54.91 | -2.16 | -3.79 | 26905.86 | 15071.46 | 3.15 |
| 2024-06-21 | 56.87 | 57.07 | -0.12 | -0.21 | 31014.32 | 17492.20 | 3.63 |
| 2024-06-20 | 58.60 | 57.19 | -1.61 | -2.74 | 25552.58 | 14835.53 | 2.99 |
| 2024-06-19 | 59.40 | 58.80 | -0.83 | -1.39 | 30259.59 | 17754.36 | 3.54 |
| 2024-06-18 | 58.18 | 59.63 | 1.17 | 2.00 | 39620.31 | 23360.54 | 4.64 |
| 2024-06-17 | 57.60 | 58.46 | 1.01 | 1.76 | 48669.18 | 28564.19 | 5.70 |
| 2024-06-14 | 59.46 | 57.45 | -2.02 | -3.40 | 73591.99 | 43120.84 | 8.61 |
| 2024-06-13 | 58.99 | 59.47 | 0.49 | 0.83 | 53369.54 | 32177.49 | 6.25 |
| 2024-06-12 | 58.84 | 58.98 | 0.28 | 0.48 | 49136.26 | 29361.25 | 5.75 |
| 2024-06-11 | 57.94 | 58.70 | 0.95 | 1.65 | 32211.24 | 18541.65 | 3.77 |
| 2024-06-07 | 84.13 | 82.00 | -2.13 | -2.53 | 27903.09 | 22927.57 | 4.54 |
| 2024-06-06 | 82.40 | 84.13 | 1.91 | 2.32 | 39885.08 | 33580.08 | 6.49 |
| 2024-06-05 | 81.97 | 82.22 | 0.17 | 0.21 | 21093.54 | 17355.00 | 3.43 |
| 2024-06-04 | 84.12 | 82.05 | -2.14 | -2.54 | 37795.97 | 30983.64 | 6.15 |
| 2024-06-03 | 85.70 | 84.19 | -1.41 | -1.65 | 42049.81 | 35595.98 | 6.84 |
| 2024-05-31 | 83.74 | 85.60 | 3.41 | 4.15 | 59195.94 | 50339.77 | 9.63 |
| 2024-05-30 | 79.50 | 82.19 | 2.19 | 2.74 | 47055.17 | 38405.25 | 7.65 |
| 2024-05-29 | 76.06 | 80.00 | 3.87 | 5.08 | 39422.64 | 30983.80 | 6.41 |
| 2024-05-28 | 77.25 | 76.13 | -1.11 | -1.44 | 14519.61 | 11119.48 | 2.36 |
| 2024-05-27 | 74.80 | 77.24 | 2.24 | 2.99 | 23253.91 | 17593.17 | 3.78 |
| 2024-05-24 | 77.50 | 75.00 | -3.28 | -4.19 | 27767.58 | 21245.26 | 4.52 |
| 2024-05-23 | 76.91 | 78.28 | 1.40 | 1.82 | 39228.60 | 30721.41 | 6.38 |
| 2024-05-22 | 74.79 | 76.88 | 1.67 | 2.22 | 32721.56 | 24918.75 | 5.32 |
| 2024-05-21 | 72.35 | 75.21 | 2.71 | 3.74 | 36594.90 | 27521.57 | 5.95 |
| 2024-05-20 | 71.31 | 72.50 | 1.26 | 1.77 | 16953.28 | 12247.37 | 2.76 |
| 2024-05-17 | 70.72 | 71.24 | 0.03 | 0.04 | 6271.33 | 4448.59 | 1.02 |
| 2024-05-16 | 71.35 | 71.21 | 0.32 | 0.45 | 9739.09 | 6952.19 | 1.58 |
| 2024-05-15 | 70.80 | 70.89 | -0.44 | -0.62 | 8578.63 | 6116.51 | 1.40 |
日K线
周K线
月K线
