华懋科技(603306)股票信息
| 股票代码 | 603306 |
| 股票名称 | 华懋科技 |
| 最新价/元 | 20.86 |
| 涨跌额/元 | -1.29 |
| 涨跌幅/% | -5.82 |
| 买入/元 | 20.86 |
| 卖出/元 | 20.87 |
| 昨收/元 | 22.15 |
| 今开/元 | 21.82 |
| 最高/元 | 22.26 |
| 最低/元 | 20.45 |
| 成交量/手 | 189039.48 |
| 成交额/万 | 39995.25 |
| 股净值/元 | 27.93 |
| 市净率 | 2.04 |
| 总市值/万 | 680881.83 |
| 流通值/万 | 680881.83 |
| 换手率/% | 5.79 |
| 入市日期 | 2014-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
华懋科技(603306)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 | 21.82 | 20.86 | -1.29 | -5.82 | 189039.48 | 39995.25 | 5.79 |
| 2024-10-10 | 22.50 | 22.15 | -0.15 | -0.67 | 206764.55 | 46434.10 | 6.33 |
| 2024-10-09 | 23.45 | 22.30 | -1.56 | -6.54 | 373861.98 | 87962.03 | 11.45 |
| 2024-10-08 | 23.86 | 23.86 | 2.17 | 10.01 | 366700.18 | 86091.36 | 11.25 |
| 2024-09-30 | 20.55 | 21.69 | 1.97 | 9.99 | 354749.37 | 74920.40 | 10.88 |
| 2024-09-27 | 19.00 | 19.72 | 0.95 | 5.06 | 175183.95 | 33990.51 | 5.37 |
| 2024-09-26 | 18.07 | 18.77 | 0.59 | 3.25 | 187925.56 | 34617.49 | 5.76 |
| 2024-09-25 | 18.22 | 18.18 | -0.03 | -0.17 | 252930.88 | 46542.34 | 7.76 |
| 2024-09-24 | 17.51 | 18.21 | 0.70 | 4.00 | 245888.41 | 43955.45 | 7.54 |
| 2024-09-23 | 17.83 | 17.51 | -0.30 | -1.68 | 138424.50 | 24253.66 | 4.24 |
| 2024-09-20 | 17.62 | 17.81 | 0.11 | 0.62 | 217066.00 | 38421.11 | 6.66 |
| 2024-09-19 | 17.12 | 17.70 | 0.40 | 2.31 | 249481.84 | 44501.65 | 7.65 |
| 2024-09-18 | 18.00 | 17.30 | -0.54 | -3.03 | 251072.50 | 44324.05 | 7.70 |
| 2024-09-13 | 18.63 | 17.84 | -1.09 | -5.76 | 321129.67 | 58003.40 | 9.85 |
| 2024-09-12 | 19.05 | 18.93 | 0.10 | 0.53 | 379073.46 | 72978.43 | 11.62 |
| 2024-09-11 | 19.52 | 18.83 | -1.63 | -7.97 | 447236.05 | 84841.26 | 13.71 |
| 2024-09-10 | 21.61 | 20.46 | -2.27 | -9.99 | 591283.22 | 124305.78 | 18.13 |
| 2024-09-09 | 23.79 | 22.73 | 0.07 | 0.31 | 878215.80 | 213218.81 | 26.93 |
| 2024-09-06 | 19.88 | 22.66 | 2.06 | 10.00 | 554422.23 | 123208.97 | 17.00 |
| 2024-09-05 | 22.00 | 20.60 | -0.52 | -2.46 | 407501.43 | 85156.95 | 12.50 |
| 2024-09-04 | 21.12 | 21.12 | 1.92 | 10.00 | 419547.84 | 86923.11 | 12.87 |
| 2024-09-03 | 19.00 | 19.20 | -0.14 | -0.72 | 186122.48 | 35308.62 | 5.71 |
| 2024-09-02 | 18.08 | 19.34 | 1.76 | 10.01 | 197957.67 | 37458.65 | 6.07 |
| 2024-08-30 | 17.12 | 17.58 | 0.60 | 3.53 | 47268.00 | 8289.21 | 1.45 |
| 2024-08-29 | 16.47 | 16.98 | 0.50 | 3.03 | 32690.51 | 5494.98 | 1.00 |
| 2024-08-28 | 16.32 | 16.48 | 0.16 | 0.98 | 17391.11 | 2856.77 | 0.53 |
| 2024-08-27 | 16.60 | 16.32 | -0.32 | -1.92 | 15699.32 | 2580.95 | 0.48 |
| 2024-08-26 | 16.45 | 16.64 | 0.25 | 1.53 | 24075.30 | 3999.97 | 0.74 |
| 2024-08-23 | 16.28 | 16.39 | 0.16 | 0.99 | 26973.95 | 4398.39 | 0.83 |
| 2024-08-22 | 16.87 | 16.23 | -0.63 | -3.74 | 39068.47 | 6420.61 | 1.20 |
| 2024-08-21 | 16.88 | 16.86 | -0.04 | -0.24 | 14345.00 | 2423.02 | 0.44 |
| 2024-08-20 | 17.16 | 16.90 | -0.30 | -1.74 | 25670.57 | 4357.55 | 0.79 |
| 2024-08-19 | 17.40 | 17.20 | -0.20 | -1.15 | 25634.00 | 4443.09 | 0.79 |
| 2024-08-16 | 17.59 | 17.40 | -0.16 | -0.91 | 24702.00 | 4325.36 | 0.76 |
| 2024-08-15 | 17.41 | 17.56 | 0.14 | 0.80 | 32289.00 | 5674.52 | 0.99 |
| 2024-08-14 | 17.66 | 17.42 | -0.22 | -1.25 | 18735.00 | 3276.60 | 0.57 |
| 2024-08-13 | 17.48 | 17.64 | 0.02 | 0.11 | 21910.00 | 3849.16 | 0.67 |
| 2024-08-12 | 17.77 | 17.62 | -0.24 | -1.34 | 33396.99 | 5878.12 | 1.02 |
| 2024-08-09 | 18.45 | 17.86 | -0.37 | -2.03 | 43472.65 | 7925.22 | 1.33 |
| 2024-08-08 | 17.98 | 18.23 | 0.27 | 1.50 | 63130.00 | 11533.87 | 1.94 |
| 2024-08-07 | 18.14 | 17.96 | -0.17 | -0.94 | 24763.00 | 4470.87 | 0.76 |
| 2024-08-06 | 18.00 | 18.13 | 0.37 | 2.08 | 29175.00 | 5246.66 | 0.89 |
| 2024-08-05 | 18.17 | 17.76 | -0.61 | -3.32 | 53981.00 | 9800.78 | 1.66 |
| 2024-08-02 | 18.21 | 18.37 | -0.04 | -0.22 | 51601.00 | 9545.38 | 1.58 |
| 2024-08-01 | 18.25 | 18.41 | 0.16 | 0.88 | 43575.12 | 8007.90 | 1.34 |
| 2024-07-31 | 17.41 | 18.25 | 0.76 | 4.35 | 55559.40 | 9993.12 | 1.70 |
| 2024-07-30 | 17.31 | 17.49 | 0.10 | 0.58 | 28617.00 | 4984.52 | 0.88 |
| 2024-07-29 | 17.57 | 17.39 | -0.08 | -0.46 | 24608.00 | 4293.16 | 0.75 |
| 2024-07-26 | 17.47 | 17.47 | 0.07 | 0.40 | 37218.72 | 6529.04 | 1.14 |
| 2024-07-25 | 17.11 | 17.40 | 0.13 | 0.75 | 31603.19 | 5514.21 | 0.97 |
| 2024-07-24 | 17.64 | 17.27 | -0.34 | -1.93 | 42285.00 | 7392.93 | 1.30 |
| 2024-07-23 | 18.58 | 17.61 | -1.04 | -5.58 | 51681.98 | 9319.01 | 1.58 |
| 2024-07-22 | 18.88 | 18.65 | 0.09 | 0.49 | 39531.00 | 7402.66 | 1.21 |
| 2024-07-19 | 18.41 | 18.56 | -0.03 | -0.16 | 51658.29 | 9647.75 | 1.58 |
| 2024-07-18 | 18.25 | 18.59 | 0.27 | 1.47 | 58841.70 | 10843.91 | 1.80 |
| 2024-07-17 | 18.54 | 18.32 | -0.23 | -1.24 | 28167.00 | 5184.39 | 0.86 |
| 2024-07-16 | 18.27 | 18.55 | 0.27 | 1.48 | 48000.71 | 8800.23 | 1.47 |
| 2024-07-15 | 18.53 | 18.28 | -0.45 | -2.40 | 41022.00 | 7559.84 | 1.26 |
| 2024-07-12 | 18.84 | 18.73 | 0.38 | 2.07 | 70852.68 | 13236.51 | 2.17 |
| 2024-07-11 | 18.00 | 18.35 | 0.64 | 3.61 | 60144.22 | 10987.36 | 1.84 |
| 2024-07-10 | 17.64 | 17.71 | 0.00 | 0.00 | 33128.89 | 5894.78 | 1.02 |
| 2024-07-09 | 17.10 | 17.71 | 0.52 | 3.03 | 52142.92 | 9064.78 | 1.60 |
| 2024-07-08 | 17.45 | 17.19 | -0.27 | -1.55 | 53888.15 | 9356.99 | 1.65 |
| 2024-07-05 | 17.42 | 17.46 | 0.09 | 0.52 | 26945.60 | 4666.87 | 0.83 |
| 2024-07-04 | 18.00 | 17.37 | -0.54 | -3.02 | 42370.80 | 7449.79 | 1.30 |
| 2024-07-03 | 18.03 | 17.91 | -0.10 | -0.56 | 28355.00 | 5099.37 | 0.87 |
| 2024-07-02 | 18.20 | 18.01 | -0.18 | -0.99 | 29723.00 | 5374.64 | 0.91 |
| 2024-07-01 | 18.16 | 18.19 | 0.12 | 0.66 | 31743.66 | 5722.13 | 0.97 |
| 2024-06-28 | 18.12 | 18.07 | -0.11 | -0.61 | 43747.00 | 8005.21 | 1.34 |
| 2024-06-27 | 18.71 | 18.18 | -0.65 | -3.45 | 48467.90 | 8886.57 | 1.49 |
| 2024-06-26 | 17.83 | 18.83 | 0.99 | 5.55 | 56237.65 | 10296.14 | 1.72 |
| 2024-06-25 | 18.28 | 17.84 | -0.34 | -1.87 | 48891.85 | 8792.59 | 1.50 |
| 2024-06-24 | 19.18 | 18.18 | -0.96 | -5.02 | 61927.00 | 11497.15 | 1.90 |
| 2024-06-21 | 19.05 | 19.14 | -0.09 | -0.47 | 34571.75 | 6606.10 | 1.06 |
| 2024-06-20 | 20.00 | 19.23 | -0.73 | -3.66 | 67543.92 | 13197.39 | 2.07 |
| 2024-06-19 | 20.43 | 19.96 | -0.30 | -1.48 | 49503.05 | 9912.67 | 1.52 |
| 2024-06-18 | 20.20 | 20.26 | 0.15 | 0.75 | 50339.86 | 10183.21 | 1.54 |
| 2024-06-17 | 19.82 | 20.11 | 0.28 | 1.41 | 59021.45 | 11800.01 | 1.81 |
| 2024-06-14 | 20.31 | 20.02 | -0.33 | -1.62 | 62356.60 | 12512.40 | 1.91 |
| 2024-06-13 | 20.35 | 20.35 | 0.08 | 0.40 | 91118.82 | 18704.91 | 2.79 |
| 2024-06-12 | 20.21 | 20.27 | -0.01 | -0.05 | 96098.75 | 19575.93 | 2.95 |
| 2024-06-11 | 19.30 | 20.28 | 0.74 | 3.79 | 121485.31 | 24344.61 | 3.73 |
| 2024-06-07 | 18.66 | 19.54 | 0.96 | 5.17 | 111850.98 | 21635.40 | 3.43 |
| 2024-06-06 | 19.01 | 18.58 | -0.45 | -2.37 | 66148.68 | 12438.11 | 2.03 |
| 2024-06-05 | 19.22 | 19.03 | -0.29 | -1.50 | 49682.12 | 9574.83 | 1.52 |
| 2024-06-04 | 19.50 | 19.32 | -0.31 | -1.58 | 51978.00 | 10000.76 | 1.59 |
| 2024-06-03 | 20.14 | 19.63 | -0.37 | -1.85 | 71454.00 | 14175.07 | 2.19 |
| 2024-05-31 | 19.94 | 20.00 | 0.05 | 0.25 | 66733.13 | 13408.11 | 2.05 |
| 2024-05-30 | 19.78 | 19.95 | 0.17 | 0.86 | 67930.77 | 13585.31 | 2.08 |
| 2024-05-29 | 19.78 | 19.78 | -0.06 | -0.30 | 62636.87 | 12435.18 | 1.92 |
| 2024-05-28 | 20.08 | 19.84 | -0.51 | -2.51 | 120471.83 | 24445.84 | 3.69 |
| 2024-05-27 | 19.12 | 20.35 | 1.29 | 6.77 | 119501.55 | 23493.27 | 3.66 |
| 2024-05-24 | 19.37 | 19.06 | -0.47 | -2.41 | 42031.26 | 8067.17 | 1.29 |
| 2024-05-23 | 20.10 | 19.53 | -0.56 | -2.79 | 42761.10 | 8423.64 | 1.31 |
| 2024-05-22 | 19.86 | 20.09 | 0.13 | 0.65 | 31401.65 | 6288.09 | 0.96 |
| 2024-05-21 | 20.08 | 19.96 | -0.28 | -1.38 | 40202.71 | 8031.02 | 1.23 |
| 2024-05-20 | 20.43 | 20.24 | -0.17 | -0.83 | 49088.80 | 10007.81 | 1.51 |
| 2024-05-17 | 20.19 | 20.41 | 0.39 | 1.95 | 44516.28 | 8965.45 | 1.37 |
| 2024-05-16 | 20.28 | 20.02 | -0.19 | -0.94 | 55568.80 | 11190.88 | 1.70 |
| 2024-05-15 | 20.53 | 20.21 | -0.36 | -1.75 | 43156.37 | 8799.12 | 1.32 |
日K线
周K线
月K线
