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 | 83.61 |
| 涨跌额/元 | -0.23 |
| 涨跌幅/% | -0.27 |
| 买入/元 | 83.60 |
| 卖出/元 | 83.61 |
| 昨收/元 | 83.84 |
| 今开/元 | 84.15 |
| 最高/元 | 84.66 |
| 最低/元 | 81.78 |
| 成交量/手 | 123205.08 |
| 成交额/万 | 102095.11 |
| 股净值/元 | 28.93 |
| 市净率 | 3.63 |
| 总市值/万 | 8492724.04 |
| 流通值/万 | 4777734.00 |
| 换手率/% | 2.16 |
| 入市日期 | 2023-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 84.15 | 83.61 | -0.23 | -0.27 | 123205.08 | 102095.11 | 2.16 |
| 2025-07-23 | 83.90 | 83.84 | -0.50 | -0.59 | 81090.22 | 67762.17 | 1.42 |
| 2025-07-22 | 85.82 | 84.34 | -1.50 | -1.75 | 114422.81 | 97152.98 | 2.00 |
| 2025-07-21 | 87.18 | 85.84 | -1.34 | -1.54 | 104166.34 | 89185.77 | 1.82 |
| 2025-07-18 | 90.76 | 87.18 | -3.42 | -3.78 | 124345.88 | 109195.12 | 2.18 |
| 2025-07-17 | 88.60 | 90.60 | 1.43 | 1.60 | 105457.53 | 94702.82 | 1.85 |
| 2025-07-16 | 91.08 | 89.17 | -1.92 | -2.11 | 120453.46 | 108021.46 | 2.11 |
| 2025-07-15 | 85.88 | 91.09 | 6.90 | 8.20 | 229937.39 | 206522.04 | 4.02 |
| 2025-07-14 | 82.20 | 84.19 | 3.92 | 4.88 | 139790.18 | 117532.76 | 2.45 |
| 2025-07-11 | 83.18 | 80.27 | -3.61 | -4.30 | 159779.75 | 129039.73 | 2.80 |
| 2025-07-10 | 84.74 | 83.88 | -0.06 | -0.07 | 88127.86 | 73151.44 | 1.54 |
| 2025-07-09 | 85.63 | 83.94 | -2.55 | -2.95 | 96529.68 | 81693.45 | 1.69 |
| 2025-07-08 | 83.27 | 86.49 | 3.32 | 3.99 | 155738.91 | 134199.47 | 2.73 |
| 2025-07-07 | 82.47 | 83.17 | 0.28 | 0.34 | 79647.28 | 65536.04 | 1.39 |
| 2025-07-04 | 84.39 | 82.89 | -1.54 | -1.82 | 101169.82 | 84303.68 | 1.77 |
| 2025-07-03 | 78.34 | 84.43 | 6.65 | 8.55 | 236990.88 | 196771.07 | 4.15 |
| 2025-07-02 | 79.31 | 77.78 | -1.65 | -2.08 | 74471.94 | 58211.86 | 1.30 |
| 2025-07-01 | 79.99 | 79.43 | -1.25 | -1.55 | 91435.21 | 72887.33 | 1.60 |
| 2025-06-30 | 75.24 | 80.68 | 5.41 | 7.19 | 166242.56 | 132541.99 | 2.91 |
| 2025-06-27 | 75.32 | 75.27 | 0.43 | 0.58 | 110446.82 | 82881.77 | 1.93 |
| 2025-06-26 | 74.98 | 74.84 | 0.34 | 0.46 | 117839.95 | 89035.15 | 2.06 |
| 2025-06-25 | 71.82 | 74.50 | 3.60 | 5.08 | 155056.45 | 114332.23 | 2.71 |
| 2025-06-24 | 68.72 | 70.90 | 2.45 | 3.58 | 90434.92 | 63714.44 | 1.58 |
| 2025-06-23 | 67.34 | 68.45 | 0.19 | 0.28 | 44767.60 | 30593.37 | 0.78 |
| 2025-06-20 | 68.90 | 68.26 | -0.61 | -0.89 | 49449.07 | 33742.29 | 0.87 |
| 2025-06-19 | 69.60 | 68.87 | -1.00 | -1.43 | 48867.65 | 33880.14 | 0.86 |
| 2025-06-18 | 68.25 | 69.87 | 1.62 | 2.37 | 81243.71 | 56306.93 | 1.42 |
| 2025-06-17 | 69.44 | 68.25 | -1.04 | -1.50 | 68607.35 | 47212.31 | 1.20 |
| 2025-06-16 | 68.56 | 69.29 | 0.61 | 0.89 | 53984.28 | 37531.71 | 0.94 |
| 2025-06-13 | 70.00 | 68.68 | -2.31 | -3.25 | 78700.21 | 54565.56 | 1.38 |
| 2025-06-12 | 69.90 | 70.99 | 1.05 | 1.50 | 72311.85 | 51185.11 | 1.27 |
| 2025-06-11 | 70.21 | 69.94 | -0.30 | -0.43 | 63562.42 | 44980.10 | 1.11 |
| 2025-06-10 | 72.13 | 70.24 | -1.88 | -2.61 | 93351.26 | 66045.26 | 1.63 |
| 2025-06-09 | 71.21 | 72.12 | 1.35 | 1.91 | 83653.67 | 60055.91 | 1.46 |
| 2025-06-06 | 70.78 | 70.77 | 0.58 | 0.83 | 112315.43 | 79923.22 | 1.97 |
| 2025-06-05 | 68.46 | 71.09 | 3.39 | 5.01 | 166707.37 | 117313.80 | 2.92 |
| 2025-06-04 | 66.77 | 67.70 | 0.94 | 1.41 | 61161.86 | 41381.30 | 1.07 |
| 2025-06-03 | 65.89 | 66.76 | 0.45 | 0.68 | 49369.96 | 32940.43 | 0.86 |
| 2025-05-30 | 67.50 | 66.31 | -1.87 | -2.74 | 80850.80 | 53616.32 | 1.41 |
| 2025-05-29 | 66.57 | 68.18 | 1.79 | 2.70 | 82160.19 | 55680.25 | 1.44 |
| 2025-05-28 | 67.00 | 66.39 | -0.36 | -0.54 | 47252.59 | 31442.98 | 0.83 |
| 2025-05-27 | 68.45 | 66.75 | -1.69 | -2.47 | 75074.92 | 50278.63 | 1.31 |
| 2025-05-26 | 68.00 | 68.44 | 0.24 | 0.35 | 62964.09 | 42902.01 | 1.10 |
| 2025-05-23 | 68.45 | 68.20 | -0.50 | -0.73 | 89358.50 | 61695.79 | 1.56 |
| 2025-05-22 | 69.24 | 68.70 | -1.11 | -1.59 | 98766.38 | 68130.23 | 1.73 |
| 2025-05-21 | 71.10 | 69.81 | -0.94 | -1.33 | 90646.95 | 63421.88 | 1.59 |
| 2025-05-20 | 71.83 | 70.75 | -0.70 | -0.98 | 106607.05 | 75319.84 | 1.87 |
| 2025-05-19 | 73.80 | 71.45 | -2.51 | -3.39 | 157730.80 | 111982.70 | 2.76 |
| 2025-05-16 | 69.93 | 73.96 | 3.53 | 5.01 | 227990.60 | 167015.15 | 3.99 |
| 2025-05-15 | 73.88 | 70.43 | -3.46 | -4.68 | 130931.93 | 93363.84 | 2.29 |
| 2025-05-14 | 73.44 | 73.89 | 0.70 | 0.96 | 114450.72 | 84507.70 | 2.00 |
| 2025-05-13 | 76.20 | 73.19 | -2.18 | -2.89 | 156395.04 | 115579.36 | 2.74 |
| 2025-05-12 | 75.50 | 75.37 | 2.51 | 3.45 | 215744.69 | 162682.84 | 3.78 |
| 2025-05-09 | 72.88 | 72.86 | 0.87 | 1.21 | 181079.82 | 132004.76 | 3.17 |
| 2025-05-08 | 70.93 | 71.99 | 1.67 | 2.38 | 152364.20 | 109815.89 | 2.67 |
| 2025-05-07 | 73.20 | 70.32 | -0.92 | -1.29 | 159273.25 | 113148.67 | 2.79 |
| 2025-05-06 | 68.00 | 71.24 | 5.24 | 7.94 | 183293.12 | 127991.04 | 3.21 |
| 2025-04-30 | 65.12 | 66.00 | 1.36 | 2.10 | 97607.42 | 64225.25 | 1.71 |
| 2025-04-29 | 64.78 | 64.64 | 0.22 | 0.34 | 64826.00 | 41945.58 | 1.14 |
| 2025-04-28 | 66.50 | 64.42 | -1.93 | -2.91 | 91055.10 | 59225.30 | 1.60 |
| 2025-04-25 | 65.38 | 66.35 | 2.17 | 3.38 | 138595.16 | 92306.52 | 2.43 |
| 2025-04-24 | 65.60 | 64.18 | -0.19 | -0.30 | 134117.77 | 87505.16 | 2.35 |
| 2025-04-23 | 62.90 | 64.37 | 2.86 | 4.65 | 146228.47 | 93833.60 | 2.56 |
| 2025-04-22 | 62.44 | 61.51 | -1.13 | -1.80 | 76931.17 | 47694.78 | 1.35 |
| 2025-04-21 | 61.70 | 62.64 | 0.58 | 0.94 | 88008.67 | 54817.27 | 1.54 |
| 2025-04-18 | 60.80 | 62.06 | 1.35 | 2.22 | 108453.49 | 66959.32 | 1.90 |
| 2025-04-17 | 60.88 | 60.71 | -0.79 | -1.29 | 162703.06 | 99646.88 | 2.85 |
| 2025-04-16 | 62.00 | 61.50 | -6.44 | -9.48 | 242883.68 | 149385.01 | 4.26 |
| 2025-04-15 | 68.40 | 67.94 | -1.39 | -2.01 | 130308.74 | 87662.03 | 2.28 |
| 2025-04-14 | 70.10 | 69.33 | 1.23 | 1.81 | 165657.87 | 114858.94 | 2.90 |
| 2025-04-11 | 65.00 | 68.10 | 3.57 | 5.53 | 234646.81 | 156122.50 | 4.11 |
| 2025-04-10 | 64.53 | 64.53 | 5.87 | 10.01 | 106853.59 | 68906.32 | 1.87 |
| 2025-04-09 | 57.88 | 58.66 | -0.04 | -0.07 | 233200.88 | 135771.49 | 4.09 |
| 2025-04-08 | 64.60 | 58.70 | -5.99 | -9.26 | 232341.84 | 138737.30 | 4.07 |
| 2025-04-07 | 64.88 | 64.69 | -7.19 | -10.00 | 54406.80 | 35288.14 | 0.95 |
| 2025-04-03 | 75.27 | 71.88 | -5.55 | -7.17 | 149827.49 | 109469.62 | 2.63 |
| 2025-04-02 | 77.58 | 77.43 | -0.30 | -0.39 | 34143.11 | 26479.98 | 0.60 |
| 2025-04-01 | 80.53 | 77.73 | -2.35 | -2.94 | 60917.56 | 47864.22 | 1.07 |
| 2025-03-31 | 78.00 | 80.08 | 1.74 | 2.22 | 75461.60 | 60035.47 | 1.32 |
| 2025-03-28 | 79.11 | 78.34 | -0.89 | -1.12 | 42204.78 | 33382.48 | 0.74 |
| 2025-03-27 | 78.99 | 79.23 | -0.07 | -0.09 | 55475.66 | 44094.12 | 0.97 |
| 2025-03-26 | 76.30 | 79.30 | 2.91 | 3.81 | 97081.55 | 76471.73 | 1.70 |
| 2025-03-25 | 79.00 | 76.39 | -2.55 | -3.23 | 75503.52 | 58335.66 | 1.32 |
| 2025-03-24 | 79.19 | 78.94 | -0.01 | -0.01 | 61889.37 | 48764.05 | 1.08 |
| 2025-03-21 | 80.00 | 78.95 | -1.42 | -1.77 | 63434.04 | 50275.55 | 1.11 |
| 2025-03-20 | 80.50 | 80.37 | -1.32 | -1.62 | 65487.51 | 52718.65 | 1.14 |
| 2025-03-19 | 81.89 | 81.69 | -0.98 | -1.19 | 58988.88 | 48212.20 | 1.03 |
| 2025-03-18 | 83.45 | 82.67 | -0.79 | -0.95 | 95953.22 | 78819.19 | 1.67 |
| 2025-03-17 | 82.95 | 83.46 | 1.58 | 1.93 | 90980.33 | 75759.39 | 1.59 |
| 2025-03-14 | 78.80 | 81.88 | 2.32 | 2.92 | 99144.19 | 80522.20 | 1.73 |
| 2025-03-13 | 83.30 | 79.56 | -3.84 | -4.60 | 139178.07 | 112014.91 | 2.43 |
| 2025-03-12 | 86.57 | 83.40 | -2.37 | -2.76 | 135507.85 | 113907.64 | 2.36 |
| 2025-03-11 | 82.21 | 85.77 | 1.43 | 1.70 | 94576.41 | 80254.95 | 1.65 |
| 2025-03-10 | 85.34 | 84.34 | -0.40 | -0.47 | 80644.46 | 67592.75 | 1.41 |
| 2025-03-07 | 85.00 | 84.74 | -0.31 | -0.36 | 116977.86 | 99331.35 | 2.04 |
| 2025-03-06 | 85.45 | 85.05 | 1.39 | 1.66 | 185062.12 | 159814.24 | 3.23 |
| 2025-03-05 | 82.20 | 83.66 | 1.46 | 1.78 | 121469.66 | 101016.90 | 2.12 |
| 2025-03-04 | 81.50 | 82.20 | -1.43 | -1.71 | 222367.22 | 179032.97 | 3.88 |
| 2025-03-03 | 87.50 | 83.63 | -4.63 | -5.25 | 192574.21 | 161913.27 | 3.36 |
| 2025-02-28 | 90.67 | 88.26 | -3.32 | -3.63 | 160471.81 | 141308.80 | 2.80 |
日K线
周K线
月K线
