华生科技(605180)股票信息
| 股票代码 | 605180 |
| 股票名称 | 华生科技 |
| 最新价/元 | 11.33 |
| 涨跌额/元 | -0.52 |
| 涨跌幅/% | -4.39 |
| 买入/元 | 11.32 |
| 卖出/元 | 11.33 |
| 昨收/元 | 11.85 |
| 今开/元 | 11.84 |
| 最高/元 | 11.90 |
| 最低/元 | 11.25 |
| 成交量/手 | 36033.64 |
| 成交额/万 | 4156.84 |
| 股净值/元 | 70.81 |
| 市净率 | 1.70 |
| 总市值/万 | 191477.00 |
| 流通值/万 | 191477.00 |
| 换手率/% | 2.13 |
| 入市日期 | 2021-04-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
华生科技(605180)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 | 11.84 | 11.33 | -0.52 | -4.39 | 36033.64 | 4156.84 | 2.13 |
| 2024-10-10 | 12.02 | 11.85 | -0.27 | -2.23 | 58864.89 | 6968.45 | 3.48 |
| 2024-10-09 | 13.07 | 12.12 | -1.35 | -10.02 | 65520.73 | 8096.83 | 3.88 |
| 2024-10-08 | 14.18 | 13.47 | 0.57 | 4.42 | 107529.72 | 14418.20 | 6.36 |
| 2024-09-30 | 12.17 | 12.90 | 1.17 | 9.97 | 75578.03 | 9380.97 | 4.47 |
| 2024-09-27 | 11.29 | 11.73 | 0.55 | 4.92 | 20193.19 | 2304.09 | 1.19 |
| 2024-09-26 | 10.89 | 11.18 | 0.29 | 2.66 | 21396.90 | 2362.99 | 1.27 |
| 2024-09-25 | 10.73 | 10.89 | 0.17 | 1.59 | 21668.30 | 2366.02 | 1.28 |
| 2024-09-24 | 10.55 | 10.72 | 0.35 | 3.38 | 20438.00 | 2152.20 | 1.21 |
| 2024-09-23 | 10.43 | 10.37 | -0.05 | -0.48 | 9576.49 | 995.26 | 0.57 |
| 2024-09-20 | 10.66 | 10.42 | -0.21 | -1.98 | 10944.21 | 1143.39 | 0.65 |
| 2024-09-19 | 10.27 | 10.63 | 0.32 | 3.10 | 15011.65 | 1585.07 | 0.89 |
| 2024-09-18 | 10.50 | 10.31 | -0.15 | -1.43 | 11415.05 | 1174.40 | 0.68 |
| 2024-09-13 | 10.80 | 10.46 | -0.27 | -2.52 | 11669.00 | 1235.68 | 0.69 |
| 2024-09-12 | 10.94 | 10.73 | -0.17 | -1.56 | 10534.00 | 1146.15 | 0.62 |
| 2024-09-11 | 10.95 | 10.90 | -0.08 | -0.73 | 9477.71 | 1035.73 | 0.56 |
| 2024-09-10 | 10.96 | 10.98 | 0.08 | 0.73 | 10936.00 | 1194.75 | 0.65 |
| 2024-09-09 | 10.79 | 10.90 | 0.08 | 0.74 | 10242.91 | 1114.38 | 0.61 |
| 2024-09-06 | 11.21 | 10.82 | -0.38 | -3.39 | 14989.00 | 1640.37 | 0.89 |
| 2024-09-05 | 11.05 | 11.20 | 0.10 | 0.90 | 12953.90 | 1449.57 | 0.77 |
| 2024-09-04 | 11.09 | 11.10 | 0.02 | 0.18 | 14067.62 | 1560.21 | 0.83 |
| 2024-09-03 | 10.97 | 11.08 | 0.10 | 0.91 | 13416.27 | 1486.12 | 0.79 |
| 2024-09-02 | 11.25 | 10.98 | -0.20 | -1.79 | 17384.61 | 1936.09 | 1.03 |
| 2024-08-30 | 10.87 | 11.18 | 0.32 | 2.95 | 20152.20 | 2243.35 | 1.19 |
| 2024-08-29 | 10.59 | 10.86 | 0.28 | 2.65 | 19139.29 | 2056.27 | 1.13 |
| 2024-08-28 | 10.46 | 10.58 | 0.11 | 1.05 | 10892.90 | 1152.35 | 0.64 |
| 2024-08-27 | 10.52 | 10.47 | -0.13 | -1.23 | 11647.69 | 1228.59 | 0.69 |
| 2024-08-26 | 10.29 | 10.60 | 0.26 | 2.52 | 13317.00 | 1404.52 | 0.79 |
| 2024-08-23 | 10.33 | 10.34 | -0.37 | -3.46 | 18373.99 | 1905.54 | 1.09 |
| 2024-08-22 | 10.63 | 10.71 | 0.10 | 0.94 | 19409.00 | 2074.61 | 1.15 |
| 2024-08-21 | 10.51 | 10.61 | 0.14 | 1.34 | 11253.00 | 1191.54 | 0.67 |
| 2024-08-20 | 10.70 | 10.47 | -0.24 | -2.24 | 12164.98 | 1284.61 | 0.72 |
| 2024-08-19 | 10.82 | 10.71 | -0.08 | -0.74 | 11500.00 | 1234.62 | 0.68 |
| 2024-08-16 | 11.01 | 10.79 | -0.23 | -2.09 | 15465.63 | 1686.41 | 0.92 |
| 2024-08-15 | 10.99 | 11.02 | 0.03 | 0.27 | 20926.60 | 2313.85 | 1.24 |
| 2024-08-14 | 11.08 | 10.99 | -0.17 | -1.52 | 10159.00 | 1128.46 | 0.60 |
| 2024-08-13 | 11.02 | 11.16 | 0.11 | 1.00 | 10896.00 | 1203.71 | 0.64 |
| 2024-08-12 | 11.26 | 11.05 | -0.20 | -1.78 | 15525.00 | 1723.53 | 0.92 |
| 2024-08-09 | 11.39 | 11.25 | -0.09 | -0.79 | 14768.30 | 1684.07 | 0.87 |
| 2024-08-08 | 11.36 | 11.34 | -0.04 | -0.35 | 15211.57 | 1720.02 | 0.90 |
| 2024-08-07 | 11.43 | 11.38 | -0.07 | -0.61 | 16668.00 | 1899.23 | 0.99 |
| 2024-08-06 | 11.39 | 11.45 | 0.24 | 2.14 | 21331.08 | 2421.64 | 1.26 |
| 2024-08-05 | 11.59 | 11.21 | -0.35 | -3.03 | 31109.26 | 3584.99 | 1.84 |
| 2024-08-02 | 11.58 | 11.56 | -0.03 | -0.26 | 19289.60 | 2245.96 | 1.14 |
| 2024-08-01 | 11.56 | 11.59 | 0.01 | 0.09 | 23604.87 | 2738.98 | 1.40 |
| 2024-07-31 | 11.29 | 11.58 | 0.37 | 3.30 | 26258.15 | 3000.24 | 1.55 |
| 2024-07-30 | 11.06 | 11.21 | 0.14 | 1.27 | 24531.60 | 2745.15 | 1.45 |
| 2024-07-29 | 11.04 | 11.07 | 0.05 | 0.45 | 14071.00 | 1550.60 | 0.83 |
| 2024-07-26 | 10.80 | 11.02 | 0.25 | 2.32 | 13683.89 | 1495.67 | 0.81 |
| 2024-07-25 | 10.72 | 10.77 | 0.07 | 0.65 | 13345.00 | 1436.21 | 0.79 |
| 2024-07-24 | 11.07 | 10.70 | -0.27 | -2.46 | 17349.10 | 1874.36 | 1.03 |
| 2024-07-23 | 11.25 | 10.97 | -0.18 | -1.61 | 15082.60 | 1684.08 | 0.89 |
| 2024-07-22 | 11.13 | 11.15 | 0.02 | 0.18 | 13701.46 | 1520.10 | 0.81 |
| 2024-07-19 | 10.98 | 11.13 | 0.15 | 1.37 | 16863.19 | 1864.98 | 1.00 |
| 2024-07-18 | 10.96 | 10.98 | -0.06 | -0.54 | 16175.69 | 1763.92 | 0.96 |
| 2024-07-17 | 11.29 | 11.04 | -0.19 | -1.69 | 15267.00 | 1695.60 | 0.90 |
| 2024-07-16 | 11.36 | 11.23 | -0.19 | -1.66 | 16680.01 | 1873.55 | 0.99 |
| 2024-07-15 | 11.39 | 11.42 | 0.00 | 0.00 | 19403.94 | 2204.35 | 1.15 |
| 2024-07-12 | 11.43 | 11.42 | -0.01 | -0.09 | 19574.90 | 2237.56 | 1.16 |
| 2024-07-11 | 10.91 | 11.43 | 0.52 | 4.77 | 29325.59 | 3310.47 | 1.74 |
| 2024-07-10 | 10.88 | 10.91 | -0.20 | -1.80 | 13065.36 | 1437.02 | 0.77 |
| 2024-07-09 | 11.03 | 11.19 | 0.16 | 1.45 | 19689.00 | 2164.35 | 1.17 |
| 2024-07-08 | 11.33 | 11.03 | -0.30 | -2.65 | 19241.00 | 2134.55 | 1.14 |
| 2024-07-05 | 11.33 | 11.33 | 0.01 | 0.09 | 22560.01 | 2532.47 | 1.33 |
| 2024-07-04 | 11.66 | 11.32 | -0.37 | -3.17 | 24344.81 | 2777.00 | 1.44 |
| 2024-07-03 | 11.95 | 11.69 | -0.29 | -2.42 | 20420.80 | 2400.71 | 1.21 |
| 2024-07-02 | 12.23 | 11.98 | -0.06 | -0.50 | 17965.04 | 2162.73 | 1.06 |
| 2024-07-01 | 12.16 | 12.04 | 0.19 | 1.60 | 27923.00 | 3352.50 | 1.65 |
| 2024-06-28 | 12.29 | 11.85 | -0.20 | -1.66 | 35109.11 | 4221.41 | 2.08 |
| 2024-06-27 | 12.25 | 12.05 | -0.36 | -2.90 | 43831.98 | 5367.09 | 2.59 |
| 2024-06-26 | 11.99 | 12.41 | 0.43 | 3.59 | 53794.66 | 6586.65 | 3.18 |
| 2024-06-25 | 11.57 | 11.98 | 0.32 | 2.74 | 28069.94 | 3326.24 | 1.66 |
| 2024-06-24 | 12.07 | 11.66 | -0.48 | -3.95 | 24108.69 | 2838.04 | 1.43 |
| 2024-06-21 | 12.00 | 12.14 | -0.02 | -0.16 | 15374.69 | 1868.25 | 0.91 |
| 2024-06-20 | 12.58 | 12.16 | -0.53 | -4.18 | 27635.42 | 3402.72 | 1.64 |
| 2024-06-19 | 12.47 | 12.69 | 0.20 | 1.60 | 26772.42 | 3391.65 | 1.58 |
| 2024-06-18 | 12.48 | 12.49 | 0.22 | 1.79 | 20143.91 | 2493.30 | 1.19 |
| 2024-06-17 | 12.58 | 12.27 | -0.32 | -2.54 | 21467.87 | 2656.20 | 1.27 |
| 2024-06-14 | 12.59 | 12.59 | 0.00 | 0.00 | 17655.00 | 2219.84 | 1.04 |
| 2024-06-13 | 12.78 | 12.59 | -0.09 | -0.71 | 19484.69 | 2450.85 | 1.15 |
| 2024-06-12 | 12.42 | 12.68 | 0.30 | 2.42 | 25378.38 | 3202.92 | 1.50 |
| 2024-06-11 | 12.21 | 12.38 | 0.03 | 0.24 | 28942.44 | 3541.30 | 1.71 |
| 2024-06-07 | 11.90 | 12.35 | 0.64 | 5.47 | 53418.00 | 6520.48 | 3.16 |
| 2024-06-06 | 12.60 | 11.71 | -0.87 | -6.92 | 54972.74 | 6576.11 | 3.25 |
| 2024-06-05 | 12.95 | 12.58 | -0.37 | -2.86 | 25785.72 | 3276.93 | 1.53 |
| 2024-06-04 | 13.05 | 12.95 | -0.26 | -1.97 | 27278.70 | 3525.92 | 1.61 |
| 2024-06-03 | 13.55 | 13.21 | -0.39 | -2.87 | 35388.72 | 4703.98 | 2.09 |
| 2024-05-31 | 13.34 | 13.60 | 0.28 | 2.10 | 35176.42 | 4761.75 | 2.08 |
| 2024-05-30 | 13.43 | 13.32 | -0.16 | -1.19 | 22964.07 | 3075.97 | 1.36 |
| 2024-05-29 | 13.59 | 13.48 | 0.16 | 1.20 | 26260.00 | 3538.76 | 1.55 |
| 2024-05-28 | 13.70 | 13.32 | -0.39 | -2.85 | 27176.90 | 3662.04 | 1.61 |
| 2024-05-27 | 13.51 | 13.71 | 0.17 | 1.26 | 33865.39 | 4590.63 | 2.00 |
| 2024-05-24 | 13.93 | 13.54 | -0.29 | -2.10 | 36657.69 | 5013.68 | 2.17 |
| 2024-05-23 | 14.40 | 13.83 | -0.50 | -3.49 | 54254.90 | 7622.97 | 3.21 |
| 2024-05-22 | 14.35 | 14.33 | -0.02 | -0.14 | 43743.87 | 6266.96 | 2.59 |
| 2024-05-21 | 14.75 | 14.35 | -0.42 | -2.84 | 61365.10 | 8866.93 | 3.63 |
| 2024-05-20 | 15.01 | 14.77 | -0.30 | -1.99 | 68274.55 | 10145.57 | 4.04 |
| 2024-05-17 | 14.92 | 15.07 | -0.10 | -0.66 | 70783.07 | 10575.38 | 4.19 |
| 2024-05-16 | 14.49 | 15.17 | 0.58 | 3.98 | 112905.83 | 16776.97 | 6.68 |
| 2024-05-15 | 14.93 | 14.59 | -0.33 | -2.21 | 63795.12 | 9471.60 | 3.77 |
日K线
周K线
月K线
