华铁应急(603300)股票信息
| 股票代码 | 603300 |
| 股票名称 | 华铁应急 |
| 最新价/元 | 4.91 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.45 |
| 买入/元 | 4.91 |
| 卖出/元 | 4.92 |
| 昨收/元 | 4.84 |
| 今开/元 | 4.81 |
| 最高/元 | 5.04 |
| 最低/元 | 4.75 |
| 成交量/手 | 572529.80 |
| 成交额/万 | 28106.92 |
| 股净值/元 | 11.69 |
| 市净率 | 1.65 |
| 总市值/万 | 967567.82 |
| 流通值/万 | 967567.82 |
| 换手率/% | 2.91 |
| 入市日期 | 2015-05-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
华铁应急(603300)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 | 4.81 | 4.91 | 0.07 | 1.45 | 572529.80 | 28106.92 | 2.91 |
| 2024-10-10 | 4.89 | 4.84 | -0.07 | -1.43 | 589599.67 | 28650.24 | 2.99 |
| 2024-10-09 | 5.43 | 4.91 | -0.55 | -10.07 | 867523.95 | 43696.50 | 4.40 |
| 2024-10-08 | 5.93 | 5.46 | 0.07 | 1.30 | 1377096.63 | 76076.50 | 6.99 |
| 2024-09-30 | 5.22 | 5.39 | 0.49 | 10.00 | 911803.83 | 48280.24 | 4.63 |
| 2024-09-27 | 4.77 | 4.90 | 0.18 | 3.81 | 433067.88 | 20835.86 | 2.20 |
| 2024-09-26 | 4.56 | 4.72 | 0.14 | 3.06 | 412512.72 | 19058.37 | 2.09 |
| 2024-09-25 | 4.51 | 4.58 | 0.12 | 2.69 | 553980.30 | 25568.83 | 2.81 |
| 2024-09-24 | 4.16 | 4.46 | 0.30 | 7.21 | 454978.28 | 19764.33 | 2.31 |
| 2024-09-23 | 4.21 | 4.16 | -0.07 | -1.66 | 329364.17 | 13576.55 | 1.67 |
| 2024-09-20 | 4.34 | 4.23 | -0.11 | -2.54 | 218495.73 | 9231.38 | 1.11 |
| 2024-09-19 | 4.32 | 4.34 | 0.02 | 0.46 | 146772.99 | 6378.97 | 0.74 |
| 2024-09-18 | 4.35 | 4.32 | -0.02 | -0.46 | 100526.84 | 4339.76 | 0.51 |
| 2024-09-13 | 4.38 | 4.34 | -0.03 | -0.69 | 104569.35 | 4553.05 | 0.53 |
| 2024-09-12 | 4.38 | 4.37 | -0.01 | -0.23 | 76546.31 | 3348.86 | 0.39 |
| 2024-09-11 | 4.40 | 4.38 | -0.02 | -0.46 | 91095.92 | 3965.36 | 0.46 |
| 2024-09-10 | 4.43 | 4.40 | -0.02 | -0.45 | 113551.40 | 4968.81 | 0.58 |
| 2024-09-09 | 4.43 | 4.42 | -0.04 | -0.90 | 86598.00 | 3829.80 | 0.44 |
| 2024-09-06 | 4.57 | 4.46 | -0.10 | -2.19 | 136824.81 | 6125.54 | 0.69 |
| 2024-09-05 | 4.50 | 4.56 | 0.06 | 1.33 | 105489.00 | 4782.68 | 0.54 |
| 2024-09-04 | 4.51 | 4.50 | -0.03 | -0.66 | 104626.00 | 4709.28 | 0.53 |
| 2024-09-03 | 4.57 | 4.53 | 0.06 | 1.34 | 116328.70 | 5276.41 | 0.59 |
| 2024-09-02 | 4.60 | 4.47 | -0.11 | -2.40 | 158728.42 | 7230.61 | 0.81 |
| 2024-08-30 | 4.47 | 4.58 | 0.15 | 3.39 | 357372.62 | 16220.03 | 1.81 |
| 2024-08-29 | 4.36 | 4.43 | 0.06 | 1.37 | 103034.92 | 4529.48 | 0.52 |
| 2024-08-28 | 4.36 | 4.37 | -0.01 | -0.23 | 79166.42 | 3467.87 | 0.40 |
| 2024-08-27 | 4.34 | 4.38 | -0.02 | -0.46 | 81723.08 | 3570.48 | 0.41 |
| 2024-08-26 | 4.42 | 4.40 | -0.01 | -0.23 | 83185.46 | 3664.16 | 0.42 |
| 2024-08-23 | 4.54 | 4.41 | -0.13 | -2.86 | 203741.13 | 9022.94 | 1.03 |
| 2024-08-22 | 4.58 | 4.54 | -0.03 | -0.66 | 120964.49 | 5475.60 | 0.61 |
| 2024-08-21 | 4.54 | 4.57 | 0.00 | 0.00 | 73635.20 | 3357.79 | 0.37 |
| 2024-08-20 | 4.61 | 4.57 | -0.02 | -0.44 | 109623.96 | 5008.55 | 0.56 |
| 2024-08-19 | 4.65 | 4.59 | -0.04 | -0.86 | 110264.75 | 5099.14 | 0.56 |
| 2024-08-16 | 4.67 | 4.63 | -0.04 | -0.86 | 85752.12 | 3977.83 | 0.44 |
| 2024-08-15 | 4.65 | 4.67 | 0.02 | 0.43 | 102261.11 | 4795.06 | 0.52 |
| 2024-08-14 | 4.69 | 4.65 | -0.07 | -1.48 | 68933.83 | 3209.93 | 0.35 |
| 2024-08-13 | 4.69 | 4.72 | 0.04 | 0.86 | 98539.52 | 4570.89 | 0.50 |
| 2024-08-12 | 4.77 | 4.68 | -0.09 | -1.89 | 134032.30 | 6284.07 | 0.68 |
| 2024-08-09 | 4.84 | 4.77 | -0.05 | -1.04 | 89010.64 | 4273.16 | 0.45 |
| 2024-08-08 | 4.83 | 4.82 | -0.02 | -0.41 | 121090.13 | 5807.07 | 0.61 |
| 2024-08-07 | 4.88 | 4.84 | -0.04 | -0.82 | 70175.98 | 3403.88 | 0.36 |
| 2024-08-06 | 4.89 | 4.88 | 0.04 | 0.83 | 83065.87 | 4045.92 | 0.42 |
| 2024-08-05 | 4.87 | 4.84 | -0.03 | -0.62 | 136464.15 | 6676.53 | 0.69 |
| 2024-08-02 | 4.90 | 4.87 | -0.06 | -1.22 | 104149.79 | 5103.92 | 0.53 |
| 2024-08-01 | 5.02 | 4.93 | -0.08 | -1.60 | 124955.74 | 6203.60 | 0.63 |
| 2024-07-31 | 4.80 | 5.01 | 0.22 | 4.59 | 172569.17 | 8524.78 | 0.88 |
| 2024-07-30 | 4.79 | 4.79 | 0.00 | 0.00 | 83033.54 | 3972.65 | 0.42 |
| 2024-07-29 | 4.93 | 4.79 | -0.12 | -2.44 | 114009.37 | 5478.98 | 0.58 |
| 2024-07-26 | 4.95 | 4.91 | 0.11 | 2.29 | 98786.54 | 4841.65 | 0.50 |
| 2024-07-25 | 4.71 | 4.80 | 0.06 | 1.27 | 76257.75 | 3647.57 | 0.39 |
| 2024-07-24 | 4.83 | 4.74 | -0.09 | -1.86 | 109307.52 | 5220.47 | 0.55 |
| 2024-07-23 | 4.95 | 4.83 | -0.12 | -2.42 | 125766.74 | 6129.21 | 0.64 |
| 2024-07-22 | 4.92 | 4.95 | 0.03 | 0.61 | 110486.53 | 5443.88 | 0.56 |
| 2024-07-19 | 5.01 | 4.92 | -0.10 | -1.99 | 142484.98 | 7030.86 | 0.72 |
| 2024-07-18 | 5.02 | 5.02 | -0.01 | -0.20 | 112939.39 | 5650.36 | 0.57 |
| 2024-07-17 | 5.01 | 5.03 | 0.01 | 0.20 | 96473.49 | 4835.37 | 0.49 |
| 2024-07-16 | 5.07 | 5.02 | -0.05 | -0.99 | 129280.60 | 6499.83 | 0.66 |
| 2024-07-15 | 5.13 | 5.07 | -0.12 | -2.31 | 131711.38 | 6667.98 | 0.67 |
| 2024-07-12 | 5.28 | 5.19 | -0.09 | -1.71 | 106715.12 | 5589.82 | 0.54 |
| 2024-07-11 | 5.14 | 5.28 | 0.20 | 3.94 | 147600.60 | 7727.40 | 0.75 |
| 2024-07-10 | 5.12 | 5.08 | -0.07 | -1.36 | 154598.71 | 7877.32 | 0.78 |
| 2024-07-09 | 5.02 | 5.15 | 0.12 | 2.39 | 164336.25 | 8343.17 | 0.83 |
| 2024-07-08 | 5.20 | 5.03 | -0.18 | -3.46 | 122606.73 | 6225.09 | 0.62 |
| 2024-07-05 | 5.22 | 5.21 | -0.02 | -0.38 | 91884.69 | 4801.62 | 0.47 |
| 2024-07-04 | 5.41 | 5.25 | -0.14 | -2.60 | 101506.41 | 5374.74 | 0.52 |
| 2024-07-03 | 5.42 | 5.39 | -0.05 | -0.92 | 64711.80 | 3492.87 | 0.33 |
| 2024-07-02 | 5.48 | 5.44 | -0.03 | -0.55 | 106236.03 | 5782.03 | 0.54 |
| 2024-07-01 | 5.42 | 5.47 | 0.01 | 0.18 | 96568.24 | 5256.77 | 0.49 |
| 2024-06-28 | 5.38 | 5.46 | 0.02 | 0.37 | 130514.26 | 7153.46 | 0.66 |
| 2024-06-27 | 5.60 | 5.44 | -0.01 | -0.18 | 166015.35 | 9175.56 | 0.84 |
| 2024-06-26 | 5.33 | 5.45 | 0.09 | 1.68 | 110361.75 | 5947.98 | 0.56 |
| 2024-06-25 | 5.39 | 5.36 | -0.01 | -0.19 | 98940.60 | 5326.41 | 0.50 |
| 2024-06-24 | 5.60 | 5.37 | -0.26 | -4.62 | 186077.84 | 10158.35 | 0.95 |
| 2024-06-21 | 5.59 | 5.63 | 0.02 | 0.36 | 102221.85 | 5722.21 | 0.52 |
| 2024-06-20 | 5.66 | 5.61 | -0.05 | -0.88 | 144044.76 | 8107.62 | 0.73 |
| 2024-06-19 | 5.73 | 5.66 | -0.05 | -0.88 | 171600.52 | 9754.13 | 0.87 |
| 2024-06-18 | 5.53 | 5.71 | 0.18 | 3.26 | 232999.59 | 13202.65 | 1.19 |
| 2024-06-17 | 5.57 | 5.53 | -0.04 | -0.72 | 121634.93 | 6765.34 | 0.62 |
| 2024-06-14 | 5.56 | 5.57 | -0.01 | -0.18 | 143714.58 | 7996.10 | 0.73 |
| 2024-06-13 | 5.63 | 5.58 | -0.05 | -0.89 | 217263.85 | 12102.98 | 1.11 |
| 2024-06-12 | 5.69 | 5.63 | -0.06 | -1.05 | 174503.26 | 9886.68 | 0.89 |
| 2024-06-11 | 5.66 | 5.69 | -0.09 | -1.56 | 146730.74 | 8291.10 | 0.75 |
| 2024-06-07 | 5.71 | 5.78 | 0.15 | 2.66 | 225771.16 | 12762.84 | 1.15 |
| 2024-06-06 | 5.80 | 5.63 | -0.12 | -2.09 | 273046.71 | 15422.93 | 1.39 |
| 2024-06-05 | 5.94 | 5.75 | -0.20 | -3.36 | 254158.58 | 14815.35 | 1.29 |
| 2024-06-04 | 5.94 | 5.95 | 0.04 | 0.68 | 168097.49 | 9935.07 | 0.86 |
| 2024-06-03 | 5.95 | 5.91 | -0.04 | -0.67 | 216802.02 | 12867.60 | 1.10 |
| 2024-05-31 | 5.91 | 5.95 | 0.04 | 0.68 | 199286.31 | 11865.52 | 1.01 |
| 2024-05-30 | 5.89 | 5.91 | 0.05 | 0.85 | 272059.99 | 16102.14 | 1.39 |
| 2024-05-29 | 5.92 | 5.86 | -0.14 | -2.33 | 252648.47 | 14970.72 | 1.29 |
| 2024-05-28 | 6.14 | 6.00 | -0.19 | -3.07 | 283299.93 | 17160.94 | 1.44 |
| 2024-05-27 | 6.09 | 6.19 | 0.15 | 2.48 | 556272.63 | 33597.30 | 2.83 |
| 2024-05-24 | 6.36 | 6.04 | -0.33 | -5.18 | 527775.97 | 32915.54 | 2.69 |
| 2024-05-23 | 6.50 | 6.37 | -0.40 | -5.91 | 674455.80 | 43252.74 | 3.43 |
| 2024-05-22 | 6.59 | 6.77 | 0.23 | 3.52 | 1569490.85 | 102132.04 | 7.99 |
| 2024-05-20 | 0.00 | 6.54 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-05-17 | 6.21 | 6.54 | 0.35 | 5.65 | 521147.40 | 33440.29 | 2.65 |
| 2024-05-16 | 6.24 | 6.19 | -0.01 | -0.16 | 154173.40 | 9601.55 | 0.78 |
| 2024-05-15 | 6.18 | 6.20 | -0.03 | -0.48 | 154150.78 | 9628.22 | 0.78 |
| 2024-05-14 | 6.15 | 6.23 | 0.12 | 1.96 | 216039.89 | 13399.44 | 1.10 |
日K线
周K线
月K线
