佳华科技(688051)股票信息
| 股票代码 | 688051 |
| 股票名称 | 佳华科技 |
| 最新价/元 | 19.58 |
| 涨跌额/元 | -1.97 |
| 涨跌幅/% | -9.14 |
| 买入/元 | 19.58 |
| 卖出/元 | 19.60 |
| 昨收/元 | 21.55 |
| 今开/元 | 21.38 |
| 最高/元 | 21.47 |
| 最低/元 | 19.52 |
| 成交量/手 | 12053.77 |
| 成交额/万 | 2444.46 |
| 股净值/元 | -7.28 |
| 市净率 | 1.91 |
| 总市值/万 | 151419.97 |
| 流通值/万 | 151419.97 |
| 换手率/% | 1.56 |
| 入市日期 | 2020-03-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
佳华科技(688051)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 | 21.38 | 19.58 | -1.97 | -9.14 | 12053.77 | 2444.46 | 1.56 |
| 2024-10-10 | 22.59 | 21.55 | -0.11 | -0.51 | 13183.01 | 2914.63 | 1.70 |
| 2024-10-09 | 22.96 | 21.66 | -2.59 | -10.68 | 24131.77 | 5315.97 | 3.12 |
| 2024-10-08 | 24.45 | 24.25 | 3.87 | 18.99 | 30718.36 | 7190.09 | 3.97 |
| 2024-09-30 | 18.20 | 20.38 | 2.75 | 15.60 | 18674.07 | 3640.10 | 2.41 |
| 2024-09-27 | 16.89 | 17.63 | 0.96 | 5.76 | 6159.52 | 1065.62 | 0.80 |
| 2024-09-26 | 16.06 | 16.67 | 0.46 | 2.84 | 5852.50 | 961.12 | 0.76 |
| 2024-09-25 | 16.11 | 16.21 | 0.33 | 2.08 | 4713.58 | 766.58 | 0.61 |
| 2024-09-24 | 15.21 | 15.88 | 0.56 | 3.66 | 4214.97 | 657.97 | 0.55 |
| 2024-09-23 | 15.22 | 15.32 | 0.18 | 1.19 | 2875.32 | 438.61 | 0.37 |
| 2024-09-20 | 15.38 | 15.14 | 0.00 | 0.00 | 4497.90 | 685.28 | 0.58 |
| 2024-09-19 | 14.56 | 15.14 | 0.73 | 5.07 | 5323.61 | 793.25 | 0.69 |
| 2024-09-18 | 15.13 | 14.41 | -0.46 | -3.09 | 4953.08 | 713.59 | 0.64 |
| 2024-09-13 | 15.43 | 14.87 | -0.53 | -3.44 | 3199.99 | 483.35 | 0.41 |
| 2024-09-12 | 15.21 | 15.40 | 0.25 | 1.65 | 4492.64 | 695.02 | 0.58 |
| 2024-09-11 | 15.42 | 15.15 | -0.26 | -1.69 | 4049.82 | 615.46 | 0.52 |
| 2024-09-10 | 14.80 | 15.41 | 0.62 | 4.19 | 4801.22 | 721.74 | 0.62 |
| 2024-09-09 | 14.70 | 14.79 | -0.13 | -0.87 | 4151.60 | 613.45 | 0.54 |
| 2024-09-06 | 15.64 | 14.92 | -0.63 | -4.05 | 5567.22 | 846.14 | 0.72 |
| 2024-09-05 | 15.38 | 15.55 | 0.23 | 1.50 | 3016.24 | 469.26 | 0.39 |
| 2024-09-04 | 15.43 | 15.32 | -0.44 | -2.79 | 4341.97 | 673.18 | 0.56 |
| 2024-09-03 | 15.60 | 15.76 | 0.16 | 1.03 | 3739.55 | 588.30 | 0.48 |
| 2024-09-02 | 15.97 | 15.60 | -0.31 | -1.95 | 4827.68 | 761.27 | 0.62 |
| 2024-08-30 | 15.43 | 15.91 | 0.51 | 3.31 | 5438.61 | 865.40 | 0.70 |
| 2024-08-29 | 14.97 | 15.40 | 0.30 | 1.99 | 3745.96 | 573.67 | 0.48 |
| 2024-08-28 | 15.09 | 15.10 | 0.01 | 0.07 | 4046.00 | 609.66 | 0.52 |
| 2024-08-27 | 15.31 | 15.09 | -0.40 | -2.58 | 3296.22 | 500.80 | 0.43 |
| 2024-08-26 | 15.19 | 15.49 | 0.42 | 2.79 | 3892.63 | 598.14 | 0.50 |
| 2024-08-23 | 15.11 | 15.07 | -0.06 | -0.40 | 5048.19 | 761.51 | 0.65 |
| 2024-08-22 | 15.55 | 15.13 | -0.44 | -2.83 | 4177.85 | 645.44 | 0.54 |
| 2024-08-21 | 15.42 | 15.57 | -0.32 | -2.01 | 3995.18 | 627.97 | 0.52 |
| 2024-08-20 | 16.07 | 15.89 | -0.18 | -1.12 | 5153.97 | 818.77 | 0.67 |
| 2024-08-19 | 16.02 | 16.07 | 0.05 | 0.31 | 4515.72 | 725.07 | 0.58 |
| 2024-08-16 | 16.08 | 16.02 | -0.06 | -0.37 | 3914.05 | 631.77 | 0.51 |
| 2024-08-15 | 15.81 | 16.08 | 0.17 | 1.07 | 5141.53 | 820.09 | 0.66 |
| 2024-08-14 | 16.05 | 15.91 | -0.05 | -0.31 | 3748.82 | 595.21 | 0.48 |
| 2024-08-13 | 15.81 | 15.96 | 0.22 | 1.40 | 3898.04 | 616.12 | 0.50 |
| 2024-08-12 | 16.49 | 15.74 | -0.76 | -4.61 | 8644.89 | 1382.73 | 1.12 |
| 2024-08-09 | 16.64 | 16.50 | -0.03 | -0.18 | 5345.36 | 894.35 | 0.69 |
| 2024-08-08 | 16.54 | 16.53 | -0.02 | -0.12 | 3461.07 | 570.18 | 0.45 |
| 2024-08-07 | 16.77 | 16.55 | -0.25 | -1.49 | 3227.74 | 541.82 | 0.42 |
| 2024-08-06 | 16.20 | 16.80 | 0.62 | 3.83 | 5844.64 | 973.30 | 0.76 |
| 2024-08-05 | 16.59 | 16.18 | -0.41 | -2.47 | 6014.81 | 988.39 | 0.78 |
| 2024-08-02 | 17.17 | 16.59 | -0.74 | -4.27 | 5333.67 | 900.31 | 0.69 |
| 2024-08-01 | 16.99 | 17.33 | 0.33 | 1.94 | 6588.45 | 1144.39 | 0.85 |
| 2024-07-31 | 16.50 | 17.00 | 0.75 | 4.62 | 7239.03 | 1213.47 | 0.94 |
| 2024-07-30 | 16.08 | 16.25 | 0.18 | 1.12 | 4221.59 | 683.40 | 0.55 |
| 2024-07-29 | 16.05 | 16.07 | 0.02 | 0.13 | 3175.10 | 511.40 | 0.41 |
| 2024-07-26 | 15.99 | 16.05 | 0.01 | 0.06 | 3360.17 | 540.53 | 0.43 |
| 2024-07-25 | 15.56 | 16.04 | 0.29 | 1.84 | 4052.95 | 647.23 | 0.52 |
| 2024-07-24 | 16.25 | 15.75 | -0.50 | -3.08 | 5326.19 | 850.42 | 0.69 |
| 2024-07-23 | 16.57 | 16.25 | -0.30 | -1.81 | 5593.74 | 923.57 | 0.72 |
| 2024-07-22 | 15.86 | 16.55 | 0.84 | 5.35 | 6997.39 | 1147.17 | 0.90 |
| 2024-07-19 | 15.70 | 15.71 | 0.03 | 0.19 | 4537.54 | 717.37 | 0.59 |
| 2024-07-18 | 15.83 | 15.68 | -0.15 | -0.95 | 5282.66 | 820.28 | 0.68 |
| 2024-07-17 | 15.93 | 15.83 | -0.21 | -1.31 | 3719.98 | 592.75 | 0.48 |
| 2024-07-16 | 15.86 | 16.04 | 0.19 | 1.20 | 3351.49 | 533.56 | 0.43 |
| 2024-07-15 | 16.43 | 15.85 | -0.57 | -3.47 | 3978.69 | 636.51 | 0.51 |
| 2024-07-12 | 16.63 | 16.42 | -0.21 | -1.26 | 3709.70 | 616.01 | 0.48 |
| 2024-07-11 | 16.21 | 16.63 | 0.74 | 4.66 | 6713.80 | 1104.91 | 0.87 |
| 2024-07-10 | 15.50 | 15.89 | -0.33 | -2.04 | 5112.06 | 814.18 | 0.66 |
| 2024-07-09 | 15.58 | 16.22 | 0.64 | 4.11 | 7613.29 | 1203.94 | 0.98 |
| 2024-07-08 | 15.83 | 15.58 | -0.58 | -3.59 | 5987.95 | 936.63 | 0.77 |
| 2024-07-05 | 15.86 | 16.16 | 0.09 | 0.56 | 5911.56 | 953.78 | 0.76 |
| 2024-07-04 | 17.06 | 16.07 | -0.68 | -4.06 | 7308.16 | 1188.24 | 0.95 |
| 2024-07-03 | 17.46 | 16.75 | -0.51 | -2.96 | 7187.31 | 1220.34 | 0.93 |
| 2024-07-02 | 16.60 | 17.26 | 0.66 | 3.98 | 8885.01 | 1542.26 | 1.15 |
| 2024-07-01 | 16.50 | 16.60 | 0.02 | 0.12 | 6336.92 | 1032.38 | 0.82 |
| 2024-06-28 | 16.66 | 16.58 | -0.22 | -1.31 | 5783.79 | 977.05 | 0.75 |
| 2024-06-27 | 17.06 | 16.80 | -0.36 | -2.10 | 7036.86 | 1201.34 | 0.91 |
| 2024-06-26 | 16.03 | 17.16 | 1.07 | 6.65 | 9781.65 | 1619.50 | 1.26 |
| 2024-06-25 | 16.28 | 16.09 | -0.16 | -0.99 | 7817.95 | 1264.53 | 1.01 |
| 2024-06-24 | 17.33 | 16.25 | -1.08 | -6.23 | 8186.17 | 1353.22 | 1.06 |
| 2024-06-21 | 17.94 | 17.33 | -0.59 | -3.29 | 8179.86 | 1427.38 | 1.06 |
| 2024-06-20 | 17.02 | 17.92 | 0.61 | 3.52 | 12961.12 | 2318.81 | 1.68 |
| 2024-06-19 | 16.92 | 17.31 | 0.04 | 0.23 | 4333.11 | 755.19 | 0.56 |
| 2024-06-18 | 16.67 | 17.27 | 0.61 | 3.66 | 5510.50 | 944.75 | 0.71 |
| 2024-06-17 | 16.99 | 16.66 | -0.42 | -2.46 | 4698.24 | 787.86 | 0.61 |
| 2024-06-14 | 17.11 | 17.08 | -0.17 | -0.99 | 4517.88 | 766.95 | 0.58 |
| 2024-06-13 | 16.71 | 17.25 | 0.54 | 3.23 | 6799.29 | 1158.22 | 0.88 |
| 2024-06-12 | 16.20 | 16.71 | 0.04 | 0.24 | 4259.73 | 715.16 | 0.55 |
| 2024-06-11 | 15.86 | 16.67 | 0.67 | 4.19 | 6684.12 | 1091.94 | 0.86 |
| 2024-06-07 | 15.66 | 16.00 | 0.46 | 2.96 | 7000.04 | 1126.81 | 0.91 |
| 2024-06-06 | 16.62 | 15.54 | -1.16 | -6.95 | 10933.84 | 1729.22 | 1.41 |
| 2024-06-05 | 16.48 | 16.70 | 0.05 | 0.30 | 7449.48 | 1250.76 | 0.96 |
| 2024-06-04 | 17.61 | 16.65 | -1.25 | -6.98 | 10837.38 | 1831.82 | 1.40 |
| 2024-06-03 | 18.84 | 17.90 | -1.00 | -5.29 | 6973.23 | 1266.06 | 0.90 |
| 2024-05-31 | 18.06 | 18.90 | 0.68 | 3.73 | 5224.91 | 973.66 | 0.68 |
| 2024-05-30 | 18.01 | 18.22 | 0.11 | 0.61 | 5370.73 | 972.77 | 0.69 |
| 2024-05-29 | 19.51 | 18.11 | -0.38 | -2.06 | 6343.19 | 1182.36 | 0.82 |
| 2024-05-28 | 18.51 | 18.49 | 0.06 | 0.33 | 4789.16 | 883.73 | 0.62 |
| 2024-05-27 | 19.04 | 18.43 | -0.23 | -1.23 | 4270.60 | 782.48 | 0.55 |
| 2024-05-24 | 18.25 | 18.66 | -0.29 | -1.53 | 3775.55 | 710.09 | 0.49 |
| 2024-05-23 | 19.70 | 18.95 | -0.85 | -4.29 | 5100.43 | 980.34 | 0.66 |
| 2024-05-22 | 19.22 | 19.80 | 0.58 | 3.02 | 5156.65 | 1013.13 | 0.67 |
| 2024-05-21 | 19.52 | 19.22 | -0.16 | -0.83 | 4265.81 | 824.31 | 0.55 |
| 2024-05-20 | 19.74 | 19.38 | -0.41 | -2.07 | 6507.97 | 1271.43 | 0.84 |
| 2024-05-17 | 19.31 | 19.79 | 0.77 | 4.05 | 6818.53 | 1333.05 | 0.88 |
| 2024-05-16 | 18.45 | 19.02 | 0.47 | 2.53 | 6559.63 | 1242.22 | 0.85 |
| 2024-05-15 | 19.10 | 18.55 | -0.55 | -2.88 | 6506.61 | 1210.64 | 0.84 |
日K线
周K线
月K线
