华旺科技(605377)股票信息
| 股票代码 | 605377 |
| 股票名称 | 华旺科技 |
| 最新价/元 | 13.40 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -3.18 |
| 买入/元 | 13.40 |
| 卖出/元 | 13.41 |
| 昨收/元 | 13.84 |
| 今开/元 | 13.71 |
| 最高/元 | 13.80 |
| 最低/元 | 13.28 |
| 成交量/手 | 38446.03 |
| 成交额/万 | 5187.19 |
| 股净值/元 | 7.79 |
| 市净率 | 1.56 |
| 总市值/万 | 622704.61 |
| 流通值/万 | 622704.61 |
| 换手率/% | 0.83 |
| 入市日期 | 2020-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
华旺科技(605377)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 | 13.71 | 13.40 | -0.44 | -3.18 | 38446.03 | 5187.19 | 0.83 |
| 2024-10-10 | 13.20 | 13.84 | 0.73 | 5.57 | 100626.31 | 13955.46 | 2.17 |
| 2024-10-09 | 13.95 | 13.11 | -1.24 | -8.64 | 76436.07 | 10311.11 | 1.64 |
| 2024-10-08 | 15.25 | 14.35 | 0.44 | 3.16 | 131014.72 | 18964.04 | 2.82 |
| 2024-09-30 | 13.61 | 14.33 | 1.08 | 8.15 | 122537.59 | 16947.52 | 2.64 |
| 2024-09-27 | 12.90 | 13.25 | 0.40 | 3.11 | 42639.02 | 5571.25 | 0.92 |
| 2024-09-26 | 12.11 | 12.85 | 0.67 | 5.50 | 53884.18 | 6752.64 | 1.16 |
| 2024-09-25 | 12.20 | 12.18 | 0.12 | 1.00 | 52546.60 | 6477.38 | 1.13 |
| 2024-09-24 | 11.32 | 12.06 | 0.79 | 7.01 | 53507.89 | 6304.30 | 1.15 |
| 2024-09-23 | 11.12 | 11.27 | 0.12 | 1.08 | 18200.73 | 2053.04 | 0.39 |
| 2024-09-20 | 11.15 | 11.15 | -0.03 | -0.27 | 19712.00 | 2184.83 | 0.42 |
| 2024-09-19 | 11.07 | 11.18 | 0.20 | 1.82 | 36386.95 | 4092.51 | 0.78 |
| 2024-09-18 | 11.09 | 10.98 | -0.09 | -0.81 | 20880.26 | 2289.52 | 0.45 |
| 2024-09-13 | 11.36 | 11.07 | -0.23 | -2.04 | 14888.21 | 1661.01 | 0.32 |
| 2024-09-12 | 11.27 | 11.30 | 0.02 | 0.18 | 17425.20 | 1987.90 | 0.37 |
| 2024-09-11 | 11.15 | 11.28 | 0.08 | 0.71 | 19854.82 | 2230.27 | 0.43 |
| 2024-09-10 | 11.16 | 11.20 | 0.03 | 0.27 | 18884.00 | 2092.42 | 0.41 |
| 2024-09-09 | 11.35 | 11.17 | -0.19 | -1.67 | 25813.80 | 2884.93 | 0.56 |
| 2024-09-06 | 11.55 | 11.36 | -0.17 | -1.47 | 16928.46 | 1936.79 | 0.36 |
| 2024-09-05 | 11.46 | 11.53 | 0.09 | 0.79 | 19459.55 | 2241.20 | 0.42 |
| 2024-09-04 | 11.48 | 11.44 | -0.15 | -1.29 | 18251.61 | 2101.04 | 0.39 |
| 2024-09-03 | 11.44 | 11.59 | 0.11 | 0.96 | 30139.00 | 3472.67 | 0.65 |
| 2024-09-02 | 11.62 | 11.48 | -0.13 | -1.12 | 36101.33 | 4179.29 | 0.78 |
| 2024-08-30 | 11.41 | 11.61 | 0.20 | 1.75 | 45896.01 | 5289.87 | 0.99 |
| 2024-08-29 | 11.06 | 11.41 | 0.35 | 3.17 | 33783.90 | 3810.04 | 0.73 |
| 2024-08-28 | 11.05 | 11.06 | 0.01 | 0.09 | 24751.14 | 2740.97 | 0.53 |
| 2024-08-27 | 11.19 | 11.05 | -0.14 | -1.25 | 28396.94 | 3151.49 | 0.61 |
| 2024-08-26 | 11.27 | 11.19 | -0.05 | -0.45 | 25780.08 | 2884.49 | 0.55 |
| 2024-08-23 | 11.55 | 11.24 | -0.25 | -2.18 | 43986.54 | 4973.24 | 0.95 |
| 2024-08-22 | 11.77 | 11.49 | -0.25 | -2.13 | 26971.80 | 3117.17 | 0.58 |
| 2024-08-21 | 11.74 | 11.74 | -0.03 | -0.26 | 11344.48 | 1333.35 | 0.24 |
| 2024-08-20 | 11.99 | 11.77 | -0.19 | -1.59 | 20512.36 | 2430.23 | 0.44 |
| 2024-08-19 | 12.00 | 11.96 | 0.02 | 0.17 | 25740.76 | 3094.50 | 0.55 |
| 2024-08-16 | 12.32 | 11.94 | -0.18 | -1.49 | 35856.14 | 4308.57 | 0.77 |
| 2024-08-15 | 12.07 | 12.12 | -0.08 | -0.66 | 21439.30 | 2604.59 | 0.46 |
| 2024-08-14 | 12.50 | 12.20 | -0.27 | -2.17 | 20924.57 | 2571.34 | 0.45 |
| 2024-08-13 | 12.46 | 12.47 | 0.07 | 0.57 | 16719.00 | 2077.34 | 0.36 |
| 2024-08-12 | 12.31 | 12.40 | 0.09 | 0.73 | 16897.00 | 2091.46 | 0.36 |
| 2024-08-09 | 12.40 | 12.31 | -0.01 | -0.08 | 18588.40 | 2309.27 | 0.40 |
| 2024-08-08 | 12.25 | 12.32 | 0.03 | 0.24 | 22519.60 | 2764.14 | 0.48 |
| 2024-08-07 | 12.21 | 12.29 | 0.10 | 0.82 | 20345.96 | 2488.80 | 0.44 |
| 2024-08-06 | 12.08 | 12.19 | 0.19 | 1.58 | 14067.04 | 1707.72 | 0.30 |
| 2024-08-05 | 12.17 | 12.00 | -0.14 | -1.15 | 25878.60 | 3132.60 | 0.56 |
| 2024-08-02 | 12.10 | 12.14 | -0.03 | -0.25 | 28487.70 | 3494.34 | 0.61 |
| 2024-08-01 | 12.40 | 12.17 | -0.20 | -1.62 | 35485.55 | 4361.19 | 0.76 |
| 2024-07-31 | 11.90 | 12.37 | 0.47 | 3.95 | 35600.89 | 4349.02 | 0.77 |
| 2024-07-30 | 11.85 | 11.90 | 0.10 | 0.85 | 19272.64 | 2283.59 | 0.41 |
| 2024-07-29 | 12.09 | 11.80 | -0.25 | -2.08 | 33386.01 | 3940.76 | 0.72 |
| 2024-07-26 | 11.90 | 12.05 | 0.17 | 1.43 | 22634.55 | 2717.29 | 0.49 |
| 2024-07-25 | 11.87 | 11.88 | -0.01 | -0.08 | 22840.73 | 2715.87 | 0.49 |
| 2024-07-24 | 12.15 | 11.89 | -0.26 | -2.14 | 22767.03 | 2730.29 | 0.49 |
| 2024-07-23 | 12.43 | 12.15 | -0.33 | -2.64 | 19270.58 | 2364.88 | 0.41 |
| 2024-07-22 | 12.60 | 12.48 | -0.10 | -0.80 | 14564.40 | 1823.18 | 0.31 |
| 2024-07-19 | 12.49 | 12.58 | -0.01 | -0.08 | 15845.81 | 1996.81 | 0.34 |
| 2024-07-18 | 12.42 | 12.59 | 0.19 | 1.53 | 25788.08 | 3208.56 | 0.56 |
| 2024-07-17 | 12.55 | 12.40 | -0.22 | -1.74 | 31111.88 | 3866.97 | 0.67 |
| 2024-07-16 | 12.90 | 12.62 | -0.39 | -3.00 | 38612.41 | 4884.84 | 0.83 |
| 2024-07-15 | 13.33 | 13.01 | -0.31 | -2.33 | 23085.20 | 3015.46 | 0.50 |
| 2024-07-12 | 13.38 | 13.32 | -0.13 | -0.97 | 25023.21 | 3335.91 | 0.54 |
| 2024-07-11 | 13.06 | 13.45 | 0.48 | 3.70 | 35389.30 | 4724.74 | 0.76 |
| 2024-07-10 | 13.07 | 12.97 | -0.10 | -0.77 | 28179.09 | 3680.70 | 0.61 |
| 2024-07-09 | 13.00 | 13.07 | 0.26 | 2.03 | 61859.55 | 7997.21 | 1.33 |
| 2024-07-08 | 13.14 | 12.81 | -0.36 | -2.73 | 26578.06 | 3414.66 | 0.57 |
| 2024-07-05 | 12.90 | 13.17 | 0.16 | 1.23 | 25963.98 | 3362.04 | 0.56 |
| 2024-07-04 | 13.13 | 13.01 | -0.27 | -2.03 | 27269.80 | 3564.46 | 0.59 |
| 2024-07-03 | 13.46 | 13.28 | -0.12 | -0.90 | 23218.80 | 3087.34 | 0.50 |
| 2024-07-02 | 13.66 | 13.40 | -0.25 | -1.83 | 30428.89 | 4102.20 | 0.66 |
| 2024-07-01 | 13.21 | 13.65 | 0.40 | 3.02 | 30041.16 | 4045.06 | 0.65 |
| 2024-06-28 | 13.01 | 13.25 | 0.17 | 1.30 | 30604.58 | 4036.88 | 0.66 |
| 2024-06-27 | 13.30 | 13.08 | -0.23 | -1.73 | 28241.19 | 3720.81 | 0.61 |
| 2024-06-26 | 13.20 | 13.31 | 0.03 | 0.23 | 33101.07 | 4383.13 | 0.71 |
| 2024-06-25 | 13.00 | 13.28 | 0.25 | 1.92 | 34454.58 | 4571.43 | 0.74 |
| 2024-06-24 | 12.85 | 13.03 | -0.09 | -0.69 | 48906.88 | 6365.77 | 1.05 |
| 2024-06-21 | 13.05 | 13.12 | 0.14 | 1.08 | 45060.97 | 5941.11 | 0.97 |
| 2024-06-20 | 13.39 | 12.98 | -0.33 | -2.48 | 57365.06 | 7516.29 | 1.24 |
| 2024-06-19 | 13.53 | 13.31 | -0.36 | -2.63 | 88099.28 | 11843.34 | 1.90 |
| 2024-06-18 | 14.08 | 13.67 | -0.85 | -5.85 | 154315.30 | 20704.23 | 3.33 |
| 2024-06-17 | 14.67 | 14.52 | -0.15 | -1.02 | 45031.18 | 6504.67 | 0.97 |
| 2024-06-14 | 14.41 | 14.67 | 0.17 | 1.17 | 43898.86 | 6406.53 | 0.95 |
| 2024-06-13 | 21.26 | 21.38 | -0.03 | -0.14 | 32006.95 | 6828.53 | 0.97 |
| 2024-06-12 | 21.80 | 21.41 | -0.37 | -1.70 | 31453.12 | 6758.82 | 0.95 |
| 2024-06-11 | 21.72 | 21.78 | 0.08 | 0.37 | 18135.32 | 3916.47 | 0.55 |
| 2024-06-07 | 21.72 | 21.70 | 0.31 | 1.45 | 27021.28 | 5876.11 | 0.82 |
| 2024-06-06 | 21.56 | 21.39 | 0.01 | 0.05 | 32050.75 | 6867.40 | 0.97 |
| 2024-06-05 | 22.17 | 21.38 | -0.70 | -3.17 | 31121.78 | 6708.38 | 0.94 |
| 2024-06-04 | 21.98 | 22.08 | 0.10 | 0.46 | 19101.29 | 4211.19 | 0.58 |
| 2024-06-03 | 22.72 | 21.98 | -0.77 | -3.39 | 46288.24 | 10259.82 | 1.40 |
| 2024-05-31 | 22.58 | 22.75 | 0.25 | 1.11 | 12524.27 | 2844.73 | 0.38 |
| 2024-05-30 | 22.73 | 22.50 | -0.31 | -1.36 | 17534.49 | 3964.64 | 0.53 |
| 2024-05-29 | 22.85 | 22.81 | -0.10 | -0.44 | 17660.39 | 4040.56 | 0.53 |
| 2024-05-28 | 23.51 | 22.91 | -0.64 | -2.72 | 22578.00 | 5221.33 | 0.68 |
| 2024-05-27 | 23.31 | 23.55 | 0.04 | 0.17 | 11268.91 | 2642.30 | 0.34 |
| 2024-05-24 | 23.33 | 23.51 | 0.12 | 0.51 | 12122.31 | 2852.42 | 0.37 |
| 2024-05-23 | 23.60 | 23.39 | -0.31 | -1.31 | 14792.15 | 3463.04 | 0.45 |
| 2024-05-22 | 24.07 | 23.70 | -0.26 | -1.09 | 23535.62 | 5600.15 | 0.71 |
| 2024-05-21 | 24.08 | 23.96 | -0.21 | -0.87 | 14009.41 | 3363.19 | 0.42 |
| 2024-05-20 | 23.79 | 24.17 | 0.47 | 1.98 | 22861.80 | 5508.52 | 0.69 |
| 2024-05-17 | 23.39 | 23.70 | 0.30 | 1.28 | 15962.41 | 3738.56 | 0.48 |
| 2024-05-16 | 23.55 | 23.40 | -0.20 | -0.85 | 18971.00 | 4446.52 | 0.57 |
| 2024-05-15 | 23.78 | 23.60 | -0.20 | -0.84 | 16825.95 | 4000.09 | 0.51 |
日K线
周K线
月K线
