华兴源创(688001)股票信息
| 股票代码 | 688001 |
| 股票名称 | 华兴源创 |
| 最新价/元 | 29.30 |
| 涨跌额/元 | -2.00 |
| 涨跌幅/% | -6.39 |
| 买入/元 | 29.30 |
| 卖出/元 | 29.32 |
| 昨收/元 | 31.30 |
| 今开/元 | 31.08 |
| 最高/元 | 31.18 |
| 最低/元 | 28.56 |
| 成交量/手 | 48358.24 |
| 成交额/万 | 14323.11 |
| 股净值/元 | 54.26 |
| 市净率 | 3.42 |
| 总市值/万 | 1295015.29 |
| 流通值/万 | 1295015.29 |
| 换手率/% | 1.09 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
华兴源创(688001)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 | 31.08 | 29.30 | -2.00 | -6.39 | 48358.24 | 14323.11 | 1.09 |
| 2024-10-10 | 33.12 | 31.30 | -1.82 | -5.50 | 52544.40 | 17020.36 | 1.19 |
| 2024-10-09 | 35.31 | 33.12 | -2.38 | -6.70 | 85850.07 | 29943.39 | 1.94 |
| 2024-10-08 | 36.35 | 35.50 | 5.02 | 16.47 | 91279.87 | 31938.19 | 2.07 |
| 2024-09-30 | 27.89 | 30.48 | 3.88 | 14.59 | 69697.05 | 20187.21 | 1.58 |
| 2024-09-27 | 25.54 | 26.60 | 1.35 | 5.35 | 29595.89 | 7747.10 | 0.67 |
| 2024-09-26 | 22.37 | 25.25 | 2.68 | 11.87 | 49865.23 | 12069.56 | 1.13 |
| 2024-09-25 | 22.98 | 22.57 | -0.10 | -0.44 | 15820.41 | 3619.83 | 0.36 |
| 2024-09-24 | 21.67 | 22.67 | 1.14 | 5.30 | 16345.30 | 3625.28 | 0.37 |
| 2024-09-23 | 21.45 | 21.53 | -0.25 | -1.15 | 7053.28 | 1527.25 | 0.16 |
| 2024-09-20 | 21.95 | 21.78 | -0.28 | -1.27 | 8175.77 | 1779.27 | 0.18 |
| 2024-09-19 | 21.57 | 22.06 | 0.46 | 2.13 | 8814.86 | 1941.93 | 0.20 |
| 2024-09-18 | 21.90 | 21.60 | -0.36 | -1.64 | 6393.00 | 1376.84 | 0.14 |
| 2024-09-13 | 22.41 | 21.96 | -0.45 | -2.01 | 7804.68 | 1729.42 | 0.18 |
| 2024-09-12 | 22.89 | 22.41 | -0.34 | -1.50 | 5461.70 | 1233.91 | 0.12 |
| 2024-09-11 | 22.48 | 22.75 | 0.04 | 0.18 | 5861.95 | 1331.66 | 0.13 |
| 2024-09-10 | 22.78 | 22.71 | -0.05 | -0.22 | 9742.94 | 2193.37 | 0.22 |
| 2024-09-09 | 22.71 | 22.76 | -0.10 | -0.44 | 9672.04 | 2209.79 | 0.22 |
| 2024-09-06 | 23.31 | 22.86 | -0.47 | -2.02 | 10515.41 | 2415.60 | 0.24 |
| 2024-09-05 | 23.33 | 23.33 | 0.00 | 0.00 | 8565.93 | 1996.03 | 0.19 |
| 2024-09-04 | 23.00 | 23.33 | 0.31 | 1.35 | 16499.15 | 3850.61 | 0.37 |
| 2024-09-03 | 22.13 | 23.02 | 0.87 | 3.93 | 17152.52 | 3900.55 | 0.39 |
| 2024-09-02 | 22.39 | 22.15 | -0.14 | -0.63 | 17271.78 | 3883.12 | 0.39 |
| 2024-08-30 | 21.45 | 22.29 | 0.85 | 3.97 | 18663.28 | 4149.02 | 0.42 |
| 2024-08-29 | 21.18 | 21.44 | 0.19 | 0.89 | 9122.87 | 1947.53 | 0.21 |
| 2024-08-28 | 20.76 | 21.25 | 0.44 | 2.11 | 7600.67 | 1599.62 | 0.17 |
| 2024-08-27 | 21.08 | 20.81 | -0.35 | -1.65 | 4975.24 | 1043.40 | 0.11 |
| 2024-08-26 | 21.05 | 21.16 | 0.15 | 0.71 | 4232.16 | 899.05 | 0.10 |
| 2024-08-23 | 21.12 | 21.01 | 0.14 | 0.67 | 4721.38 | 992.46 | 0.11 |
| 2024-08-22 | 21.33 | 20.87 | -0.43 | -2.02 | 5684.68 | 1197.04 | 0.13 |
| 2024-08-21 | 21.37 | 21.30 | -0.07 | -0.33 | 5788.59 | 1239.44 | 0.13 |
| 2024-08-20 | 21.95 | 21.37 | -0.48 | -2.20 | 8376.61 | 1803.76 | 0.19 |
| 2024-08-19 | 22.07 | 21.85 | -0.23 | -1.04 | 10372.11 | 2276.96 | 0.23 |
| 2024-08-16 | 22.24 | 22.08 | -0.08 | -0.36 | 6249.36 | 1387.30 | 0.14 |
| 2024-08-15 | 21.59 | 22.16 | 0.46 | 2.12 | 15819.64 | 3522.01 | 0.36 |
| 2024-08-14 | 21.86 | 21.70 | -0.06 | -0.28 | 5506.51 | 1197.32 | 0.12 |
| 2024-08-13 | 21.59 | 21.76 | 0.10 | 0.46 | 5045.46 | 1090.82 | 0.11 |
| 2024-08-12 | 21.48 | 21.66 | 0.09 | 0.42 | 5297.93 | 1141.47 | 0.12 |
| 2024-08-09 | 21.61 | 21.57 | -0.04 | -0.19 | 5839.79 | 1264.80 | 0.13 |
| 2024-08-08 | 21.58 | 21.61 | -0.08 | -0.37 | 8856.01 | 1905.47 | 0.20 |
| 2024-08-07 | 21.56 | 21.69 | -0.05 | -0.23 | 5604.81 | 1220.92 | 0.13 |
| 2024-08-06 | 21.49 | 21.74 | 0.43 | 2.02 | 12445.59 | 2703.08 | 0.28 |
| 2024-08-05 | 22.26 | 21.31 | -1.12 | -4.99 | 20463.86 | 4439.48 | 0.46 |
| 2024-08-02 | 22.74 | 22.43 | -0.66 | -2.86 | 10690.71 | 2432.65 | 0.24 |
| 2024-08-01 | 23.00 | 23.09 | -0.03 | -0.13 | 13219.28 | 3056.05 | 0.30 |
| 2024-07-31 | 21.58 | 23.12 | 1.54 | 7.14 | 22696.11 | 5147.17 | 0.51 |
| 2024-07-30 | 21.79 | 21.58 | -0.28 | -1.28 | 9234.90 | 1996.86 | 0.21 |
| 2024-07-29 | 22.33 | 21.86 | -0.34 | -1.53 | 9030.57 | 1982.89 | 0.20 |
| 2024-07-26 | 21.65 | 22.20 | 0.57 | 2.64 | 8758.78 | 1932.95 | 0.20 |
| 2024-07-25 | 21.31 | 21.63 | 0.04 | 0.19 | 8863.52 | 1912.95 | 0.20 |
| 2024-07-24 | 22.02 | 21.59 | -0.51 | -2.31 | 15871.47 | 3461.54 | 0.36 |
| 2024-07-23 | 23.30 | 22.10 | -1.30 | -5.56 | 15020.85 | 3409.50 | 0.34 |
| 2024-07-22 | 23.79 | 23.40 | -0.14 | -0.60 | 8755.30 | 2049.54 | 0.20 |
| 2024-07-19 | 22.61 | 23.54 | 0.74 | 3.25 | 14736.97 | 3421.37 | 0.33 |
| 2024-07-18 | 23.06 | 22.80 | -0.49 | -2.10 | 12112.53 | 2760.11 | 0.27 |
| 2024-07-17 | 24.06 | 23.29 | -0.61 | -2.55 | 9973.23 | 2339.83 | 0.23 |
| 2024-07-16 | 23.35 | 23.90 | 0.47 | 2.01 | 14277.05 | 3393.21 | 0.32 |
| 2024-07-15 | 23.65 | 23.43 | -0.22 | -0.93 | 10598.22 | 2481.76 | 0.24 |
| 2024-07-12 | 24.07 | 23.65 | -0.39 | -1.62 | 16790.21 | 3974.20 | 0.38 |
| 2024-07-11 | 23.50 | 24.04 | 0.69 | 2.96 | 26916.04 | 6479.38 | 0.61 |
| 2024-07-10 | 22.78 | 23.35 | 0.70 | 3.09 | 24337.85 | 5645.31 | 0.55 |
| 2024-07-09 | 21.56 | 22.65 | 1.09 | 5.06 | 16106.98 | 3579.79 | 0.36 |
| 2024-07-08 | 21.97 | 21.56 | -0.41 | -1.87 | 8374.58 | 1824.50 | 0.19 |
| 2024-07-05 | 21.71 | 21.97 | 0.17 | 0.78 | 7558.19 | 1648.41 | 0.17 |
| 2024-07-04 | 22.30 | 21.80 | -0.50 | -2.24 | 7481.38 | 1646.90 | 0.17 |
| 2024-07-03 | 21.91 | 22.30 | 0.30 | 1.36 | 9989.19 | 2226.33 | 0.23 |
| 2024-07-02 | 21.91 | 22.00 | -0.09 | -0.41 | 10265.99 | 2258.52 | 0.23 |
| 2024-07-01 | 22.63 | 22.09 | -0.49 | -2.17 | 11892.95 | 2626.46 | 0.27 |
| 2024-06-28 | 22.15 | 22.58 | -0.02 | -0.09 | 13742.65 | 3135.83 | 0.31 |
| 2024-06-27 | 22.76 | 22.60 | -0.15 | -0.66 | 13445.76 | 3059.48 | 0.30 |
| 2024-06-26 | 21.73 | 22.75 | 1.01 | 4.65 | 14313.57 | 3168.37 | 0.32 |
| 2024-06-25 | 22.03 | 21.74 | -0.34 | -1.54 | 15059.96 | 3308.31 | 0.34 |
| 2024-06-24 | 22.61 | 22.08 | -0.57 | -2.52 | 18372.44 | 4120.87 | 0.42 |
| 2024-06-21 | 22.60 | 22.65 | -0.11 | -0.48 | 12098.37 | 2721.72 | 0.27 |
| 2024-06-20 | 22.74 | 22.76 | 0.01 | 0.04 | 15449.25 | 3568.48 | 0.35 |
| 2024-06-19 | 23.17 | 22.92 | -0.30 | -1.29 | 9494.54 | 2171.52 | 0.21 |
| 2024-06-18 | 23.21 | 23.22 | 0.11 | 0.48 | 13005.78 | 3018.36 | 0.29 |
| 2024-06-17 | 22.55 | 23.11 | 0.50 | 2.21 | 13644.46 | 3139.21 | 0.31 |
| 2024-06-14 | 23.33 | 22.61 | -0.61 | -2.63 | 19471.96 | 4399.66 | 0.44 |
| 2024-06-13 | 22.89 | 23.22 | 0.60 | 2.65 | 25775.94 | 5976.78 | 0.58 |
| 2024-06-12 | 22.78 | 22.62 | -0.07 | -0.31 | 12685.74 | 2887.09 | 0.29 |
| 2024-06-11 | 21.48 | 22.69 | 1.46 | 6.88 | 20911.96 | 4605.00 | 0.47 |
| 2024-06-07 | 21.12 | 21.23 | 0.09 | 0.43 | 11814.14 | 2518.56 | 0.27 |
| 2024-06-06 | 22.08 | 21.14 | -0.75 | -3.43 | 20181.94 | 4326.00 | 0.46 |
| 2024-06-05 | 21.69 | 21.89 | 0.02 | 0.09 | 11872.28 | 2627.67 | 0.27 |
| 2024-06-04 | 22.46 | 21.87 | -0.56 | -2.50 | 13338.60 | 2904.30 | 0.30 |
| 2024-06-03 | 22.85 | 22.43 | -0.37 | -1.62 | 15554.79 | 3521.02 | 0.35 |
| 2024-05-31 | 22.68 | 22.80 | 0.33 | 1.47 | 11299.46 | 2581.80 | 0.26 |
| 2024-05-30 | 22.01 | 22.47 | 0.30 | 1.35 | 13608.79 | 3056.59 | 0.31 |
| 2024-05-29 | 22.04 | 22.17 | -0.14 | -0.63 | 7617.25 | 1704.45 | 0.17 |
| 2024-05-28 | 22.79 | 22.31 | -0.31 | -1.37 | 9474.23 | 2128.00 | 0.21 |
| 2024-05-27 | 22.18 | 22.62 | 0.44 | 1.98 | 16964.12 | 3738.75 | 0.38 |
| 2024-05-24 | 22.59 | 22.18 | -0.23 | -1.03 | 12592.63 | 2806.92 | 0.28 |
| 2024-05-23 | 23.04 | 22.41 | -0.41 | -1.80 | 20065.30 | 4540.64 | 0.45 |
| 2024-05-22 | 22.49 | 22.82 | 0.44 | 1.97 | 9831.14 | 2226.20 | 0.22 |
| 2024-05-21 | 22.41 | 22.38 | -0.12 | -0.53 | 9426.43 | 2112.22 | 0.21 |
| 2024-05-20 | 22.54 | 22.50 | -0.15 | -0.66 | 10309.40 | 2324.45 | 0.23 |
| 2024-05-17 | 21.68 | 22.65 | 0.81 | 3.71 | 15317.31 | 3416.28 | 0.35 |
| 2024-05-16 | 22.00 | 21.84 | 0.06 | 0.28 | 7618.24 | 1674.38 | 0.17 |
| 2024-05-15 | 22.00 | 21.78 | -0.22 | -1.00 | 8007.78 | 1757.85 | 0.18 |
日K线
周K线
月K线
