华体科技(603679)股票信息
| 股票代码 | 603679 |
| 股票名称 | 华体科技 |
| 最新价/元 | 11.45 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -3.86 |
| 买入/元 | 11.45 |
| 卖出/元 | 11.48 |
| 昨收/元 | 11.91 |
| 今开/元 | 11.80 |
| 最高/元 | 11.91 |
| 最低/元 | 11.33 |
| 成交量/手 | 71706.00 |
| 成交额/万 | 8311.01 |
| 股净值/元 | 31.38 |
| 市净率 | 2.23 |
| 总市值/万 | 186860.22 |
| 流通值/万 | 186860.22 |
| 换手率/% | 4.39 |
| 入市日期 | 2017-06-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
华体科技(603679)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 | 11.80 | 11.45 | -0.46 | -3.86 | 71706.00 | 8311.01 | 4.39 |
| 2024-10-10 | 12.18 | 11.91 | -0.29 | -2.38 | 80246.80 | 9652.58 | 4.92 |
| 2024-10-09 | 13.17 | 12.20 | -1.36 | -10.03 | 116745.69 | 14600.45 | 7.15 |
| 2024-10-08 | 13.82 | 13.56 | 1.00 | 7.96 | 177133.76 | 23530.40 | 10.85 |
| 2024-09-30 | 11.91 | 12.56 | 1.11 | 9.69 | 153500.45 | 18723.21 | 9.41 |
| 2024-09-27 | 11.11 | 11.45 | 0.40 | 3.62 | 58432.21 | 6607.98 | 3.58 |
| 2024-09-26 | 10.81 | 11.05 | 0.18 | 1.66 | 60918.80 | 6650.75 | 3.73 |
| 2024-09-25 | 11.00 | 10.87 | -0.06 | -0.55 | 80096.00 | 8794.33 | 4.91 |
| 2024-09-24 | 10.72 | 10.93 | 0.17 | 1.58 | 68538.00 | 7403.97 | 4.20 |
| 2024-09-23 | 10.44 | 10.76 | 0.45 | 4.37 | 64395.80 | 6813.69 | 3.95 |
| 2024-09-20 | 10.33 | 10.31 | 0.03 | 0.29 | 34155.80 | 3507.99 | 2.09 |
| 2024-09-19 | 10.16 | 10.28 | 0.19 | 1.88 | 28278.00 | 2892.77 | 1.73 |
| 2024-09-18 | 10.30 | 10.09 | -0.17 | -1.66 | 31081.00 | 3138.00 | 1.90 |
| 2024-09-13 | 10.40 | 10.26 | -0.19 | -1.82 | 37929.00 | 3908.24 | 2.32 |
| 2024-09-12 | 10.65 | 10.45 | -0.18 | -1.69 | 39021.00 | 4115.25 | 2.39 |
| 2024-09-11 | 10.47 | 10.63 | 0.06 | 0.57 | 45627.40 | 4848.84 | 2.80 |
| 2024-09-10 | 10.50 | 10.57 | 0.07 | 0.67 | 39962.00 | 4191.74 | 2.45 |
| 2024-09-09 | 10.62 | 10.50 | -0.22 | -2.05 | 53463.22 | 5618.52 | 3.28 |
| 2024-09-06 | 11.14 | 10.72 | -0.42 | -3.77 | 56104.00 | 6109.57 | 3.44 |
| 2024-09-05 | 11.07 | 11.14 | 0.06 | 0.54 | 43616.00 | 4856.08 | 2.67 |
| 2024-09-04 | 11.29 | 11.08 | -0.19 | -1.69 | 68552.00 | 7617.16 | 4.20 |
| 2024-09-03 | 10.95 | 11.27 | 0.12 | 1.08 | 107900.00 | 12114.48 | 6.61 |
| 2024-09-02 | 10.80 | 11.15 | 0.45 | 4.21 | 169175.62 | 19094.60 | 10.37 |
| 2024-08-30 | 10.49 | 10.70 | 0.24 | 2.29 | 61569.20 | 6571.33 | 3.77 |
| 2024-08-29 | 10.25 | 10.46 | 0.02 | 0.19 | 37325.00 | 3896.21 | 2.29 |
| 2024-08-28 | 10.31 | 10.44 | 0.12 | 1.16 | 36555.01 | 3799.33 | 2.24 |
| 2024-08-27 | 10.63 | 10.32 | -0.31 | -2.92 | 47847.80 | 4980.89 | 2.93 |
| 2024-08-26 | 10.61 | 10.63 | 0.10 | 0.95 | 42134.40 | 4460.89 | 2.58 |
| 2024-08-23 | 10.35 | 10.53 | 0.05 | 0.48 | 52292.87 | 5449.59 | 3.20 |
| 2024-08-22 | 10.97 | 10.48 | -0.59 | -5.33 | 84621.89 | 9116.79 | 5.19 |
| 2024-08-21 | 10.67 | 11.07 | 0.30 | 2.79 | 85096.00 | 9304.76 | 5.21 |
| 2024-08-20 | 10.82 | 10.77 | -0.07 | -0.65 | 61973.00 | 6705.21 | 3.80 |
| 2024-08-19 | 10.84 | 10.84 | -0.10 | -0.91 | 77492.20 | 8344.10 | 4.75 |
| 2024-08-16 | 11.11 | 10.94 | -0.17 | -1.53 | 98138.00 | 10789.47 | 6.01 |
| 2024-08-15 | 10.96 | 11.11 | -0.28 | -2.46 | 143245.42 | 15813.83 | 8.78 |
| 2024-08-14 | 12.40 | 11.39 | -0.96 | -7.77 | 231399.42 | 26985.82 | 14.18 |
| 2024-08-13 | 13.02 | 12.35 | -0.67 | -5.15 | 340077.82 | 43666.83 | 20.84 |
| 2024-08-12 | 12.00 | 13.02 | 1.18 | 9.97 | 278757.40 | 35772.04 | 17.08 |
| 2024-08-09 | 12.18 | 11.84 | -0.35 | -2.87 | 77649.20 | 9317.98 | 4.76 |
| 2024-08-08 | 12.44 | 12.19 | -0.46 | -3.64 | 103860.40 | 12717.32 | 6.36 |
| 2024-08-07 | 12.12 | 12.65 | 0.62 | 5.15 | 163131.40 | 20407.50 | 10.00 |
| 2024-08-06 | 12.23 | 12.03 | -0.20 | -1.64 | 107375.72 | 12943.06 | 6.58 |
| 2024-08-05 | 12.13 | 12.23 | 0.29 | 2.43 | 157967.20 | 18990.54 | 9.68 |
| 2024-08-02 | 12.35 | 11.94 | -0.66 | -5.24 | 178226.89 | 22127.85 | 10.92 |
| 2024-08-01 | 12.12 | 12.60 | 0.37 | 3.03 | 181285.76 | 22669.85 | 11.11 |
| 2024-07-31 | 11.98 | 12.23 | 0.15 | 1.24 | 172964.46 | 20966.41 | 10.60 |
| 2024-07-30 | 11.50 | 12.08 | 0.45 | 3.87 | 169865.61 | 20412.52 | 10.41 |
| 2024-07-29 | 11.39 | 11.63 | 0.29 | 2.56 | 120091.03 | 13810.57 | 7.36 |
| 2024-07-26 | 11.08 | 11.34 | 0.03 | 0.27 | 133848.11 | 15032.68 | 8.20 |
| 2024-07-25 | 10.89 | 11.31 | 0.26 | 2.35 | 194767.52 | 22424.28 | 11.93 |
| 2024-07-24 | 11.31 | 11.05 | -0.65 | -5.56 | 150172.11 | 16651.08 | 9.20 |
| 2024-07-23 | 10.74 | 11.70 | 0.98 | 9.14 | 199318.74 | 22732.13 | 12.21 |
| 2024-07-22 | 10.36 | 10.72 | 0.32 | 3.08 | 74477.00 | 7948.94 | 4.56 |
| 2024-07-19 | 10.26 | 10.40 | 0.14 | 1.37 | 56729.50 | 5890.06 | 3.48 |
| 2024-07-18 | 10.48 | 10.26 | -0.39 | -3.66 | 73387.92 | 7486.57 | 4.50 |
| 2024-07-17 | 10.79 | 10.65 | -0.08 | -0.75 | 61698.00 | 6648.20 | 3.78 |
| 2024-07-16 | 10.78 | 10.73 | -0.11 | -1.02 | 70814.00 | 7543.43 | 4.34 |
| 2024-07-15 | 11.37 | 10.84 | -0.50 | -4.41 | 88726.01 | 9780.02 | 5.44 |
| 2024-07-12 | 11.13 | 11.34 | 0.14 | 1.25 | 123324.92 | 13984.50 | 7.56 |
| 2024-07-11 | 10.98 | 11.20 | 0.32 | 2.94 | 105866.83 | 11783.07 | 6.49 |
| 2024-07-10 | 10.98 | 10.88 | -0.35 | -3.12 | 120658.92 | 13241.77 | 7.39 |
| 2024-07-09 | 10.80 | 11.23 | 0.31 | 2.84 | 113016.00 | 12563.15 | 6.93 |
| 2024-07-08 | 11.53 | 10.92 | -0.61 | -5.29 | 110329.42 | 12106.58 | 6.76 |
| 2024-07-05 | 12.09 | 11.53 | -0.89 | -7.17 | 137083.00 | 15957.86 | 8.40 |
| 2024-07-04 | 12.65 | 12.42 | 0.05 | 0.40 | 138821.29 | 17449.11 | 8.51 |
| 2024-07-03 | 13.06 | 12.37 | -0.71 | -5.43 | 156261.08 | 19616.69 | 9.58 |
| 2024-07-02 | 13.21 | 13.08 | -0.34 | -2.53 | 153869.17 | 20259.19 | 9.43 |
| 2024-07-01 | 13.28 | 13.42 | -0.52 | -3.73 | 229850.66 | 30345.47 | 14.08 |
| 2024-06-28 | 14.22 | 13.94 | -0.03 | -0.22 | 379679.35 | 54045.94 | 23.27 |
| 2024-06-27 | 12.44 | 13.97 | 1.27 | 10.00 | 264478.62 | 35225.94 | 16.21 |
| 2024-06-26 | 12.60 | 12.70 | -0.17 | -1.32 | 163090.50 | 20325.01 | 9.99 |
| 2024-06-25 | 12.26 | 12.87 | 0.46 | 3.71 | 221721.21 | 28087.24 | 13.59 |
| 2024-06-24 | 12.06 | 12.41 | 0.20 | 1.64 | 168742.40 | 20744.70 | 10.34 |
| 2024-06-21 | 11.68 | 12.21 | 0.18 | 1.50 | 174217.20 | 21101.47 | 10.68 |
| 2024-06-20 | 12.42 | 12.03 | -1.03 | -7.89 | 224189.10 | 27009.59 | 13.74 |
| 2024-06-19 | 12.51 | 13.24 | 0.73 | 5.84 | 311876.55 | 40375.85 | 19.11 |
| 2024-06-18 | 12.50 | 12.51 | 0.72 | 6.11 | 317241.85 | 39322.81 | 19.44 |
| 2024-06-17 | 11.53 | 11.79 | 1.07 | 9.98 | 63823.40 | 7488.48 | 3.91 |
| 2024-06-14 | 10.49 | 10.72 | 0.24 | 2.29 | 122515.80 | 12849.79 | 7.51 |
| 2024-06-13 | 10.84 | 10.48 | -0.42 | -3.85 | 109192.70 | 11520.69 | 6.69 |
| 2024-06-12 | 10.50 | 10.90 | 0.32 | 3.03 | 122159.99 | 13154.60 | 7.49 |
| 2024-06-11 | 10.61 | 10.58 | -0.49 | -4.43 | 165853.99 | 16992.40 | 10.16 |
| 2024-06-07 | 12.03 | 11.07 | -1.21 | -9.85 | 218297.35 | 24949.22 | 13.38 |
| 2024-06-06 | 12.10 | 12.28 | -0.12 | -0.97 | 283957.40 | 35886.59 | 17.40 |
| 2024-06-05 | 11.60 | 12.40 | 1.13 | 10.03 | 179149.00 | 21294.35 | 10.98 |
| 2024-06-04 | 10.86 | 11.27 | 0.30 | 2.74 | 102317.40 | 11245.18 | 6.27 |
| 2024-06-03 | 11.24 | 10.97 | -0.08 | -0.72 | 78627.00 | 8809.39 | 4.82 |
| 2024-05-31 | 10.88 | 11.05 | 0.22 | 2.03 | 33045.00 | 3634.56 | 2.03 |
| 2024-05-30 | 10.91 | 10.83 | -0.06 | -0.55 | 24353.00 | 2642.53 | 1.49 |
| 2024-05-29 | 10.94 | 10.89 | 0.01 | 0.09 | 28700.00 | 3140.71 | 1.76 |
| 2024-05-28 | 11.10 | 10.88 | -0.20 | -1.81 | 29871.40 | 3276.44 | 1.83 |
| 2024-05-27 | 11.16 | 11.08 | 0.04 | 0.36 | 36360.20 | 3970.37 | 2.23 |
| 2024-05-24 | 11.27 | 11.04 | -0.22 | -1.95 | 39234.00 | 4384.48 | 2.40 |
| 2024-05-23 | 11.71 | 11.26 | -0.49 | -4.17 | 55481.00 | 6327.94 | 3.40 |
| 2024-05-22 | 11.68 | 11.75 | 0.04 | 0.34 | 36875.60 | 4330.97 | 2.26 |
| 2024-05-21 | 11.99 | 11.71 | -0.29 | -2.42 | 48443.60 | 5698.09 | 2.97 |
| 2024-05-20 | 12.40 | 12.00 | -0.27 | -2.20 | 84295.27 | 10204.31 | 5.17 |
| 2024-05-17 | 11.70 | 12.27 | 0.57 | 4.87 | 114616.95 | 13811.30 | 7.02 |
| 2024-05-16 | 11.57 | 11.70 | 0.24 | 2.09 | 58497.40 | 6832.40 | 3.58 |
| 2024-05-15 | 11.46 | 11.46 | 0.03 | 0.26 | 59785.17 | 6934.70 | 3.66 |
日K线
周K线
月K线
