华达新材(605158)股票信息
| 股票代码 | 605158 |
| 股票名称 | 华达新材 |
| 最新价/元 | 8.18 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 8.18 |
| 卖出/元 | 8.19 |
| 昨收/元 | 8.18 |
| 今开/元 | 8.15 |
| 最高/元 | 8.33 |
| 最低/元 | 8.00 |
| 成交量/手 | 65791.60 |
| 成交额/万 | 5362.74 |
| 股净值/元 | 12.59 |
| 市净率 | 1.68 |
| 总市值/万 | 418341.56 |
| 流通值/万 | 418341.56 |
| 换手率/% | 1.29 |
| 入市日期 | 2020-08-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
华达新材(605158)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 | 8.15 | 8.18 | 0.00 | 0.00 | 65791.60 | 5362.74 | 1.29 |
| 2024-10-10 | 7.87 | 8.18 | 0.30 | 3.81 | 93575.70 | 7694.67 | 1.83 |
| 2024-10-09 | 8.60 | 7.88 | -0.84 | -9.63 | 111918.10 | 9060.88 | 2.19 |
| 2024-10-08 | 9.30 | 8.72 | 0.24 | 2.83 | 216848.05 | 18859.98 | 4.24 |
| 2024-09-30 | 8.14 | 8.48 | 0.77 | 9.99 | 168197.75 | 14005.46 | 3.29 |
| 2024-09-27 | 7.29 | 7.71 | 0.52 | 7.23 | 83865.50 | 6356.49 | 1.64 |
| 2024-09-26 | 6.87 | 7.19 | 0.30 | 4.35 | 86138.60 | 6044.43 | 1.68 |
| 2024-09-25 | 6.84 | 6.89 | 0.15 | 2.23 | 64595.10 | 4457.37 | 1.26 |
| 2024-09-24 | 6.49 | 6.74 | 0.21 | 3.22 | 63926.10 | 4253.40 | 1.25 |
| 2024-09-23 | 6.21 | 6.53 | 0.32 | 5.15 | 65428.00 | 4236.66 | 1.28 |
| 2024-09-20 | 6.25 | 6.21 | -0.02 | -0.32 | 18284.20 | 1133.08 | 0.36 |
| 2024-09-19 | 6.06 | 6.23 | 0.07 | 1.14 | 21948.00 | 1361.45 | 0.43 |
| 2024-09-18 | 6.19 | 6.16 | 0.00 | 0.00 | 19276.60 | 1179.77 | 0.38 |
| 2024-09-13 | 6.16 | 6.16 | -0.02 | -0.32 | 25307.00 | 1564.74 | 0.49 |
| 2024-09-12 | 6.37 | 6.18 | -0.19 | -2.98 | 40001.32 | 2509.09 | 0.78 |
| 2024-09-11 | 6.36 | 6.37 | 0.01 | 0.16 | 38649.10 | 2468.37 | 0.76 |
| 2024-09-10 | 6.38 | 6.36 | -0.02 | -0.31 | 30925.50 | 1963.34 | 0.60 |
| 2024-09-09 | 6.38 | 6.38 | -0.06 | -0.93 | 19078.00 | 1221.84 | 0.37 |
| 2024-09-06 | 6.60 | 6.44 | -0.16 | -2.42 | 41121.10 | 2666.14 | 0.80 |
| 2024-09-05 | 6.60 | 6.60 | -0.03 | -0.45 | 56707.40 | 3713.33 | 1.11 |
| 2024-09-04 | 6.73 | 6.63 | -0.14 | -2.07 | 37724.20 | 2529.89 | 0.74 |
| 2024-09-03 | 6.70 | 6.77 | 0.04 | 0.59 | 32038.22 | 2164.07 | 0.63 |
| 2024-09-02 | 6.82 | 6.73 | -0.11 | -1.61 | 57597.92 | 3878.81 | 1.13 |
| 2024-08-30 | 6.97 | 6.84 | -0.13 | -1.87 | 72119.52 | 4936.83 | 1.41 |
| 2024-08-29 | 6.96 | 6.97 | -0.06 | -0.85 | 57205.50 | 3998.41 | 1.12 |
| 2024-08-28 | 6.86 | 7.03 | 0.09 | 1.30 | 37353.50 | 2609.00 | 0.73 |
| 2024-08-27 | 6.93 | 6.94 | -0.06 | -0.86 | 49417.20 | 3462.52 | 0.97 |
| 2024-08-26 | 6.90 | 7.00 | 0.10 | 1.45 | 38872.60 | 2699.97 | 0.76 |
| 2024-08-23 | 6.82 | 6.90 | 0.08 | 1.17 | 34678.20 | 2369.43 | 0.68 |
| 2024-08-22 | 7.00 | 6.82 | -0.22 | -3.13 | 58725.90 | 4036.98 | 1.15 |
| 2024-08-21 | 6.73 | 7.04 | 0.28 | 4.14 | 66928.16 | 4635.73 | 1.31 |
| 2024-08-20 | 6.85 | 6.76 | -0.12 | -1.74 | 43915.38 | 2989.62 | 0.86 |
| 2024-08-19 | 6.95 | 6.88 | -0.06 | -0.87 | 84712.90 | 5876.10 | 1.66 |
| 2024-08-16 | 6.72 | 6.94 | 0.31 | 4.68 | 99431.00 | 6810.83 | 1.94 |
| 2024-08-15 | 6.48 | 6.63 | 0.09 | 1.38 | 36776.50 | 2416.34 | 0.72 |
| 2024-08-14 | 6.65 | 6.54 | -0.13 | -1.95 | 41950.20 | 2746.13 | 0.82 |
| 2024-08-13 | 6.66 | 6.67 | 0.04 | 0.60 | 33664.30 | 2235.20 | 0.66 |
| 2024-08-12 | 6.61 | 6.63 | 0.02 | 0.30 | 54874.30 | 3637.97 | 1.07 |
| 2024-08-09 | 6.44 | 6.61 | 0.17 | 2.64 | 57606.30 | 3784.13 | 1.13 |
| 2024-08-08 | 6.49 | 6.44 | -0.08 | -1.23 | 30167.40 | 1948.83 | 0.59 |
| 2024-08-07 | 6.45 | 6.52 | 0.06 | 0.93 | 47958.30 | 3114.14 | 0.94 |
| 2024-08-06 | 6.24 | 6.46 | 0.27 | 4.36 | 50891.78 | 3234.82 | 1.00 |
| 2024-08-05 | 6.29 | 6.19 | -0.13 | -2.06 | 60970.30 | 3805.06 | 1.19 |
| 2024-08-02 | 6.44 | 6.32 | -0.15 | -2.32 | 43153.51 | 2754.13 | 0.84 |
| 2024-08-01 | 6.50 | 6.47 | -0.04 | -0.61 | 45242.60 | 2927.72 | 0.88 |
| 2024-07-31 | 6.38 | 6.51 | 0.13 | 2.04 | 60701.20 | 3930.27 | 1.19 |
| 2024-07-30 | 6.44 | 6.38 | -0.11 | -1.70 | 44291.30 | 2830.36 | 0.87 |
| 2024-07-29 | 6.30 | 6.49 | 0.17 | 2.69 | 109386.90 | 7169.71 | 2.14 |
| 2024-07-26 | 6.13 | 6.32 | 0.17 | 2.76 | 37724.20 | 2359.73 | 0.74 |
| 2024-07-25 | 6.12 | 6.15 | 0.00 | 0.00 | 26839.00 | 1652.99 | 0.52 |
| 2024-07-24 | 6.10 | 6.15 | 0.05 | 0.82 | 35291.00 | 2163.78 | 0.69 |
| 2024-07-23 | 6.23 | 6.10 | -0.13 | -2.09 | 32000.30 | 1976.14 | 0.63 |
| 2024-07-22 | 6.25 | 6.23 | -0.03 | -0.48 | 37307.50 | 2318.04 | 0.73 |
| 2024-07-19 | 6.49 | 6.26 | -0.23 | -3.54 | 82117.70 | 5203.30 | 1.61 |
| 2024-07-18 | 6.52 | 6.49 | 0.00 | 0.00 | 84254.00 | 5475.70 | 1.65 |
| 2024-07-17 | 6.42 | 6.49 | 0.04 | 0.62 | 80699.90 | 5246.94 | 1.58 |
| 2024-07-16 | 6.36 | 6.45 | 0.06 | 0.94 | 67887.20 | 4328.92 | 1.33 |
| 2024-07-15 | 6.21 | 6.39 | 0.13 | 2.08 | 84907.00 | 5396.95 | 1.66 |
| 2024-07-12 | 6.30 | 6.26 | -0.08 | -1.26 | 51971.53 | 3247.14 | 1.02 |
| 2024-07-11 | 6.25 | 6.34 | 0.10 | 1.60 | 65937.40 | 4172.89 | 1.29 |
| 2024-07-10 | 6.14 | 6.24 | 0.09 | 1.46 | 96438.22 | 6054.37 | 1.89 |
| 2024-07-09 | 5.98 | 6.15 | 0.15 | 2.50 | 81417.32 | 4946.97 | 1.59 |
| 2024-07-08 | 5.96 | 6.00 | 0.02 | 0.33 | 68601.00 | 4089.36 | 1.34 |
| 2024-07-05 | 5.93 | 5.98 | 0.03 | 0.50 | 60580.00 | 3565.86 | 1.18 |
| 2024-07-04 | 6.22 | 5.95 | -0.27 | -4.34 | 113117.32 | 6841.84 | 2.21 |
| 2024-07-03 | 6.35 | 6.22 | -0.15 | -2.36 | 100326.92 | 6260.21 | 1.96 |
| 2024-07-02 | 6.49 | 6.37 | -0.12 | -1.85 | 103525.02 | 6599.20 | 2.02 |
| 2024-07-01 | 6.44 | 6.49 | 0.06 | 0.93 | 143932.00 | 9358.58 | 2.81 |
| 2024-06-28 | 6.34 | 6.43 | 0.05 | 0.78 | 139845.00 | 8938.59 | 2.73 |
| 2024-06-27 | 6.46 | 6.38 | -0.20 | -3.04 | 160609.30 | 10234.31 | 3.14 |
| 2024-06-26 | 6.50 | 6.58 | -0.10 | -1.50 | 219538.02 | 14070.43 | 4.29 |
| 2024-06-25 | 7.09 | 6.68 | -0.07 | -1.04 | 347384.67 | 23785.44 | 6.79 |
| 2024-06-24 | 6.15 | 6.75 | 0.61 | 9.94 | 106284.70 | 7015.11 | 2.08 |
| 2024-06-21 | 6.10 | 6.14 | 0.01 | 0.16 | 33261.00 | 2035.97 | 0.65 |
| 2024-06-20 | 6.22 | 6.13 | -0.13 | -2.08 | 44178.60 | 2750.90 | 0.86 |
| 2024-06-19 | 6.21 | 6.26 | 0.06 | 0.97 | 41388.00 | 2580.81 | 0.81 |
| 2024-06-18 | 6.09 | 6.20 | 0.13 | 2.14 | 28443.00 | 1751.68 | 0.56 |
| 2024-06-17 | 6.11 | 6.07 | -0.10 | -1.62 | 29005.80 | 1770.37 | 0.57 |
| 2024-06-14 | 6.11 | 6.17 | 0.05 | 0.82 | 27957.60 | 1719.05 | 0.55 |
| 2024-06-13 | 6.21 | 6.12 | -0.08 | -1.29 | 31913.70 | 1957.95 | 0.62 |
| 2024-06-12 | 6.11 | 6.20 | 0.10 | 1.64 | 30485.50 | 1879.78 | 0.60 |
| 2024-06-11 | 6.25 | 6.10 | -0.10 | -1.61 | 40546.80 | 2475.73 | 0.79 |
| 2024-06-07 | 6.05 | 6.20 | 0.15 | 2.48 | 51101.10 | 3139.85 | 1.00 |
| 2024-06-06 | 6.18 | 6.05 | -0.10 | -1.63 | 58674.10 | 3550.25 | 1.15 |
| 2024-06-05 | 6.36 | 6.15 | -0.20 | -3.15 | 41374.30 | 2572.19 | 0.81 |
| 2024-06-04 | 6.43 | 6.35 | -0.05 | -0.78 | 38379.30 | 2425.03 | 0.75 |
| 2024-06-03 | 6.57 | 6.40 | -0.18 | -2.74 | 46274.10 | 2975.44 | 0.90 |
| 2024-05-31 | 6.54 | 6.58 | -0.01 | -0.15 | 26150.00 | 1720.10 | 0.51 |
| 2024-05-30 | 6.71 | 6.59 | -0.07 | -1.05 | 32781.40 | 2173.73 | 0.64 |
| 2024-05-29 | 6.84 | 6.86 | 0.00 | 0.00 | 36557.30 | 2524.65 | 0.71 |
| 2024-05-28 | 6.98 | 6.86 | -0.10 | -1.44 | 32227.00 | 2224.28 | 0.63 |
| 2024-05-27 | 6.96 | 6.96 | 0.02 | 0.29 | 29007.10 | 2004.23 | 0.57 |
| 2024-05-24 | 6.98 | 6.94 | 0.02 | 0.29 | 45172.00 | 3161.69 | 0.88 |
| 2024-05-23 | 7.14 | 6.92 | -0.22 | -3.08 | 52297.70 | 3644.64 | 1.02 |
| 2024-05-22 | 7.18 | 7.14 | 0.00 | 0.00 | 26883.50 | 1925.25 | 0.53 |
| 2024-05-21 | 7.30 | 7.14 | -0.16 | -2.19 | 45058.90 | 3237.82 | 0.88 |
| 2024-05-20 | 7.19 | 7.30 | 0.11 | 1.53 | 60659.50 | 4414.80 | 1.19 |
| 2024-05-17 | 7.26 | 7.19 | -0.04 | -0.55 | 43032.00 | 3073.54 | 0.84 |
| 2024-05-16 | 7.18 | 7.23 | 0.08 | 1.12 | 44719.80 | 3227.70 | 0.87 |
| 2024-05-15 | 7.12 | 7.15 | 0.02 | 0.28 | 41567.90 | 2984.59 | 0.81 |
日K线
周K线
月K线
