华康股份(605077)股票信息
| 股票代码 | 605077 |
| 股票名称 | 华康股份 |
| 最新价/元 | 13.78 |
| 涨跌额/元 | -0.51 |
| 涨跌幅/% | -3.57 |
| 买入/元 | 13.78 |
| 卖出/元 | 13.80 |
| 昨收/元 | 14.29 |
| 今开/元 | 14.21 |
| 最高/元 | 14.53 |
| 最低/元 | 13.75 |
| 成交量/手 | 25122.75 |
| 成交额/万 | 3528.63 |
| 股净值/元 | 8.45 |
| 市净率 | 1.46 |
| 总市值/万 | 421443.15 |
| 流通值/万 | 409261.63 |
| 换手率/% | 0.85 |
| 入市日期 | 2021-02-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
华康股份(605077)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 | 14.21 | 13.78 | -0.51 | -3.57 | 25122.75 | 3528.63 | 0.85 |
| 2024-10-10 | 14.52 | 14.29 | -0.16 | -1.11 | 28004.48 | 4061.33 | 0.94 |
| 2024-10-09 | 15.82 | 14.45 | -1.61 | -10.03 | 46900.29 | 7008.96 | 1.58 |
| 2024-10-08 | 17.23 | 16.06 | 0.39 | 2.49 | 77176.39 | 12489.37 | 2.60 |
| 2024-09-30 | 15.00 | 15.67 | 1.16 | 7.99 | 62460.34 | 9584.84 | 2.10 |
| 2024-09-27 | 14.35 | 14.51 | 0.58 | 4.16 | 20886.89 | 2995.01 | 0.70 |
| 2024-09-26 | 12.89 | 13.93 | 1.10 | 8.57 | 40289.00 | 5455.59 | 1.36 |
| 2024-09-25 | 13.08 | 12.83 | 0.01 | 0.08 | 20598.36 | 2691.33 | 0.69 |
| 2024-09-24 | 12.30 | 12.82 | 0.59 | 4.82 | 14659.74 | 1848.85 | 0.49 |
| 2024-09-23 | 12.29 | 12.23 | -0.05 | -0.41 | 6518.28 | 801.73 | 0.22 |
| 2024-09-20 | 12.59 | 12.28 | -0.29 | -2.31 | 7504.20 | 929.55 | 0.25 |
| 2024-09-19 | 12.52 | 12.57 | 0.14 | 1.13 | 9489.76 | 1202.46 | 0.32 |
| 2024-09-18 | 12.60 | 12.43 | -0.30 | -2.36 | 9235.65 | 1151.33 | 0.31 |
| 2024-09-13 | 13.10 | 12.73 | -0.35 | -2.68 | 8095.36 | 1041.05 | 0.27 |
| 2024-09-12 | 13.15 | 13.08 | 0.05 | 0.38 | 7574.73 | 991.35 | 0.26 |
| 2024-09-11 | 13.05 | 13.03 | 0.03 | 0.23 | 10600.30 | 1392.15 | 0.36 |
| 2024-09-10 | 13.15 | 13.00 | 0.08 | 0.62 | 5267.00 | 680.75 | 0.18 |
| 2024-09-09 | 13.04 | 12.92 | -0.17 | -1.30 | 11955.68 | 1545.30 | 0.40 |
| 2024-09-06 | 13.02 | 13.09 | 0.07 | 0.54 | 12084.31 | 1578.05 | 0.41 |
| 2024-09-05 | 12.87 | 13.02 | 0.14 | 1.09 | 10220.96 | 1329.90 | 0.34 |
| 2024-09-04 | 12.79 | 12.88 | 0.08 | 0.63 | 8426.90 | 1081.27 | 0.28 |
| 2024-09-03 | 12.50 | 12.80 | 0.25 | 1.99 | 10753.06 | 1369.87 | 0.36 |
| 2024-09-02 | 12.85 | 12.55 | -0.25 | -1.95 | 6567.86 | 834.58 | 0.22 |
| 2024-08-30 | 12.65 | 12.80 | 0.11 | 0.87 | 11763.86 | 1508.44 | 0.40 |
| 2024-08-29 | 12.10 | 12.69 | 0.54 | 4.44 | 18216.74 | 2286.03 | 0.61 |
| 2024-08-28 | 11.91 | 12.15 | 0.22 | 1.84 | 8677.97 | 1047.79 | 0.29 |
| 2024-08-27 | 12.15 | 11.93 | -0.11 | -0.91 | 6716.09 | 803.40 | 0.23 |
| 2024-08-26 | 12.07 | 12.04 | -0.03 | -0.25 | 6718.31 | 816.49 | 0.23 |
| 2024-08-23 | 12.10 | 12.07 | -0.07 | -0.58 | 8641.11 | 1047.10 | 0.29 |
| 2024-08-22 | 12.40 | 12.14 | -0.66 | -5.16 | 27514.59 | 3333.71 | 0.93 |
| 2024-08-21 | 12.81 | 12.80 | -0.06 | -0.47 | 4362.80 | 558.46 | 0.15 |
| 2024-08-20 | 13.03 | 12.86 | -0.17 | -1.31 | 6245.37 | 805.70 | 0.21 |
| 2024-08-19 | 13.17 | 13.03 | -0.09 | -0.69 | 5709.81 | 748.63 | 0.19 |
| 2024-08-16 | 13.15 | 13.12 | -0.03 | -0.23 | 4606.06 | 604.25 | 0.16 |
| 2024-08-15 | 12.97 | 13.15 | 0.14 | 1.08 | 8808.47 | 1159.75 | 0.30 |
| 2024-08-14 | 13.34 | 13.01 | -0.20 | -1.51 | 6428.94 | 840.31 | 0.22 |
| 2024-08-13 | 13.24 | 13.21 | -0.05 | -0.38 | 7715.83 | 1009.80 | 0.26 |
| 2024-08-12 | 13.44 | 13.26 | -0.18 | -1.34 | 6706.05 | 894.58 | 0.23 |
| 2024-08-09 | 13.80 | 13.44 | -0.29 | -2.11 | 10472.10 | 1417.70 | 0.35 |
| 2024-08-08 | 13.55 | 13.73 | 0.13 | 0.96 | 9497.88 | 1299.67 | 0.32 |
| 2024-08-07 | 13.66 | 13.60 | -0.15 | -1.09 | 6060.59 | 824.92 | 0.20 |
| 2024-08-06 | 13.60 | 13.75 | 0.15 | 1.10 | 8846.44 | 1213.19 | 0.30 |
| 2024-08-05 | 13.96 | 13.60 | -0.41 | -2.93 | 13451.42 | 1858.06 | 0.45 |
| 2024-08-02 | 14.02 | 14.01 | -0.03 | -0.21 | 7734.30 | 1091.83 | 0.26 |
| 2024-08-01 | 14.46 | 14.04 | -0.35 | -2.43 | 8628.50 | 1222.91 | 0.29 |
| 2024-07-31 | 13.50 | 14.39 | 0.92 | 6.83 | 23603.48 | 3339.13 | 0.79 |
| 2024-07-30 | 13.51 | 13.47 | 0.00 | 0.00 | 4149.16 | 558.67 | 0.14 |
| 2024-07-29 | 13.59 | 13.47 | -0.23 | -1.68 | 7535.68 | 1021.00 | 0.25 |
| 2024-07-26 | 13.43 | 13.70 | 0.27 | 2.01 | 6756.51 | 920.93 | 0.23 |
| 2024-07-25 | 13.33 | 13.43 | 0.06 | 0.45 | 7682.99 | 1028.93 | 0.26 |
| 2024-07-24 | 13.50 | 13.37 | -0.13 | -0.96 | 7421.92 | 993.92 | 0.25 |
| 2024-07-23 | 13.76 | 13.50 | -0.26 | -1.89 | 9984.38 | 1363.67 | 0.34 |
| 2024-07-22 | 14.24 | 13.76 | -0.37 | -2.62 | 11792.91 | 1631.73 | 0.40 |
| 2024-07-19 | 14.21 | 14.13 | -0.08 | -0.56 | 7816.10 | 1099.04 | 0.26 |
| 2024-07-18 | 14.05 | 14.21 | 0.21 | 1.50 | 7982.18 | 1119.96 | 0.27 |
| 2024-07-17 | 14.28 | 14.00 | -0.25 | -1.75 | 14381.45 | 2016.88 | 0.48 |
| 2024-07-16 | 14.60 | 14.25 | -0.37 | -2.53 | 11774.58 | 1692.22 | 0.40 |
| 2024-07-15 | 15.05 | 14.62 | -0.51 | -3.37 | 8387.50 | 1239.23 | 0.28 |
| 2024-07-12 | 15.31 | 15.13 | -0.17 | -1.11 | 10309.00 | 1553.58 | 0.35 |
| 2024-07-11 | 14.93 | 15.30 | 0.45 | 3.03 | 12202.61 | 1858.55 | 0.41 |
| 2024-07-10 | 14.38 | 14.85 | 0.40 | 2.77 | 17443.19 | 2587.75 | 0.59 |
| 2024-07-09 | 14.28 | 14.45 | 0.17 | 1.19 | 12387.42 | 1766.87 | 0.42 |
| 2024-07-08 | 14.86 | 14.28 | -0.59 | -3.97 | 12796.48 | 1838.46 | 0.43 |
| 2024-07-05 | 14.64 | 14.87 | 0.20 | 1.36 | 11438.73 | 1683.41 | 0.39 |
| 2024-07-04 | 15.46 | 14.67 | -0.78 | -5.05 | 21197.07 | 3171.41 | 0.71 |
| 2024-07-03 | 16.06 | 15.45 | -0.74 | -4.57 | 22308.99 | 3504.52 | 0.75 |
| 2024-07-02 | 15.83 | 16.19 | 0.42 | 2.66 | 19041.61 | 3054.50 | 0.64 |
| 2024-07-01 | 15.34 | 15.77 | 0.52 | 3.41 | 16705.46 | 2616.06 | 0.56 |
| 2024-06-28 | 15.24 | 15.25 | 0.29 | 1.94 | 15181.56 | 2334.76 | 0.51 |
| 2024-06-27 | 14.95 | 14.96 | -0.09 | -0.60 | 10376.97 | 1563.43 | 0.35 |
| 2024-06-26 | 14.71 | 15.05 | 0.37 | 2.52 | 10058.49 | 1488.35 | 0.34 |
| 2024-06-25 | 14.73 | 14.68 | 0.00 | 0.00 | 10619.91 | 1565.10 | 0.36 |
| 2024-06-24 | 15.20 | 14.68 | -0.63 | -4.12 | 13971.15 | 2069.86 | 0.47 |
| 2024-06-21 | 15.20 | 15.31 | 0.03 | 0.20 | 7530.95 | 1144.33 | 0.25 |
| 2024-06-20 | 15.45 | 15.28 | -0.19 | -1.23 | 11200.32 | 1724.63 | 0.38 |
| 2024-06-19 | 15.50 | 15.47 | -0.03 | -0.19 | 6311.00 | 979.19 | 0.21 |
| 2024-06-18 | 15.56 | 15.50 | -0.01 | -0.06 | 8995.58 | 1393.01 | 0.30 |
| 2024-06-17 | 15.49 | 15.51 | 0.02 | 0.13 | 9614.63 | 1495.60 | 0.32 |
| 2024-06-14 | 15.44 | 15.49 | 0.06 | 0.39 | 11115.20 | 1707.37 | 0.37 |
| 2024-06-13 | 15.82 | 15.43 | -0.46 | -2.90 | 15200.20 | 2364.85 | 0.51 |
| 2024-06-12 | 15.88 | 15.89 | -0.01 | -0.06 | 10003.59 | 1586.49 | 0.34 |
| 2024-06-11 | 15.70 | 15.90 | 0.27 | 1.73 | 10468.14 | 1649.55 | 0.35 |
| 2024-06-07 | 15.40 | 15.63 | 0.21 | 1.36 | 10189.84 | 1595.34 | 0.34 |
| 2024-06-06 | 15.75 | 15.42 | -0.37 | -2.34 | 16621.48 | 2573.11 | 0.56 |
| 2024-06-05 | 16.13 | 15.79 | -0.39 | -2.41 | 12140.93 | 1938.36 | 0.41 |
| 2024-06-04 | 16.35 | 16.18 | -0.03 | -0.19 | 8658.76 | 1400.19 | 0.29 |
| 2024-06-03 | 16.42 | 16.21 | -0.21 | -1.28 | 12507.56 | 2033.72 | 0.42 |
| 2024-05-31 | 16.64 | 16.42 | -0.22 | -1.32 | 9399.50 | 1555.04 | 0.32 |
| 2024-05-30 | 16.60 | 16.64 | -0.06 | -0.36 | 9894.47 | 1649.51 | 0.33 |
| 2024-05-29 | 16.53 | 16.70 | 0.19 | 1.15 | 13080.15 | 2176.08 | 0.44 |
| 2024-05-28 | 17.00 | 16.51 | -0.30 | -1.79 | 16284.80 | 2714.07 | 0.55 |
| 2024-05-27 | 22.90 | 22.55 | -0.35 | -1.53 | 18929.56 | 4243.82 | 0.83 |
| 2024-05-24 | 23.14 | 22.90 | -0.11 | -0.48 | 20807.76 | 4793.00 | 0.91 |
| 2024-05-23 | 23.54 | 23.01 | -0.44 | -1.88 | 14805.68 | 3439.16 | 0.65 |
| 2024-05-22 | 24.04 | 23.45 | -0.43 | -1.80 | 15612.92 | 3680.08 | 0.68 |
| 2024-05-21 | 24.19 | 23.88 | -0.19 | -0.79 | 12598.84 | 3010.33 | 0.55 |
| 2024-05-20 | 23.23 | 24.07 | 0.94 | 4.06 | 29465.26 | 7006.57 | 1.29 |
| 2024-05-17 | 22.90 | 23.13 | 0.18 | 0.78 | 17805.19 | 4105.53 | 0.78 |
| 2024-05-16 | 23.23 | 22.95 | -0.41 | -1.76 | 24234.85 | 5592.35 | 1.06 |
| 2024-05-15 | 23.01 | 23.36 | 0.19 | 0.82 | 22056.56 | 5180.18 | 0.97 |
日K线
周K线
月K线
