华锐精密(688059)股票信息
| 股票代码 | 688059 |
| 股票名称 | 华锐精密 |
| 最新价/元 | 50.64 |
| 涨跌额/元 | -3.88 |
| 涨跌幅/% | -7.12 |
| 买入/元 | 50.64 |
| 卖出/元 | 50.67 |
| 昨收/元 | 54.52 |
| 今开/元 | 54.52 |
| 最高/元 | 55.50 |
| 最低/元 | 50.05 |
| 成交量/手 | 12460.11 |
| 成交额/万 | 6399.70 |
| 股净值/元 | 19.78 |
| 市净率 | 2.64 |
| 总市值/万 | 313205.32 |
| 流通值/万 | 313205.32 |
| 换手率/% | 2.01 |
| 入市日期 | 2021-02-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
华锐精密(688059)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 | 54.52 | 50.64 | -3.88 | -7.12 | 12460.11 | 6399.70 | 2.01 |
| 2024-10-10 | 53.51 | 54.52 | 1.30 | 2.44 | 22751.75 | 12486.21 | 3.68 |
| 2024-10-09 | 60.00 | 53.22 | -9.48 | -15.12 | 26916.17 | 15235.51 | 4.35 |
| 2024-10-08 | 71.00 | 62.70 | 2.92 | 4.89 | 46588.34 | 29396.20 | 7.53 |
| 2024-09-30 | 55.41 | 59.78 | 7.28 | 13.87 | 22994.80 | 13306.78 | 3.72 |
| 2024-09-27 | 47.43 | 52.50 | 5.20 | 10.99 | 17400.65 | 8746.76 | 2.81 |
| 2024-09-26 | 43.68 | 47.30 | 3.40 | 7.75 | 19142.98 | 8763.35 | 3.10 |
| 2024-09-25 | 43.70 | 43.90 | 0.24 | 0.55 | 15381.90 | 6766.14 | 2.49 |
| 2024-09-24 | 39.20 | 43.66 | 5.12 | 13.29 | 23812.97 | 10003.66 | 3.85 |
| 2024-09-23 | 38.94 | 38.54 | -0.46 | -1.18 | 3332.02 | 1290.47 | 0.54 |
| 2024-09-20 | 39.50 | 39.00 | -0.74 | -1.86 | 5353.84 | 2083.33 | 0.87 |
| 2024-09-19 | 39.82 | 39.74 | 0.45 | 1.15 | 4735.69 | 1883.86 | 0.77 |
| 2024-09-18 | 39.88 | 39.29 | -0.21 | -0.53 | 5096.56 | 1990.70 | 0.82 |
| 2024-09-13 | 40.09 | 39.50 | -0.59 | -1.47 | 3562.50 | 1416.09 | 0.58 |
| 2024-09-12 | 41.00 | 40.09 | -0.91 | -2.22 | 4643.03 | 1887.30 | 0.75 |
| 2024-09-11 | 40.88 | 41.00 | -0.09 | -0.22 | 2889.52 | 1188.77 | 0.47 |
| 2024-09-10 | 40.99 | 41.09 | 0.29 | 0.71 | 3141.28 | 1281.16 | 0.51 |
| 2024-09-09 | 41.55 | 40.80 | -0.36 | -0.88 | 3707.97 | 1523.55 | 0.60 |
| 2024-09-06 | 42.58 | 41.16 | -1.42 | -3.34 | 4783.42 | 1996.93 | 0.77 |
| 2024-09-05 | 42.16 | 42.58 | 0.76 | 1.82 | 5331.25 | 2273.29 | 0.86 |
| 2024-09-04 | 40.71 | 41.82 | 0.64 | 1.55 | 5706.78 | 2369.53 | 0.92 |
| 2024-09-03 | 41.07 | 41.18 | 0.11 | 0.27 | 4099.39 | 1698.30 | 0.66 |
| 2024-09-02 | 43.06 | 41.07 | -1.69 | -3.95 | 7492.04 | 3118.96 | 1.21 |
| 2024-08-30 | 41.69 | 42.76 | 0.90 | 2.15 | 8760.13 | 3733.36 | 1.42 |
| 2024-08-29 | 40.44 | 41.86 | 1.18 | 2.90 | 6630.97 | 2755.05 | 1.07 |
| 2024-08-28 | 40.10 | 40.68 | 0.76 | 1.90 | 3747.11 | 1519.08 | 0.61 |
| 2024-08-27 | 41.02 | 39.92 | -0.94 | -2.30 | 4434.94 | 1781.81 | 0.72 |
| 2024-08-26 | 41.28 | 40.86 | 0.12 | 0.30 | 5330.80 | 2202.39 | 0.86 |
| 2024-08-23 | 41.53 | 40.74 | -0.90 | -2.16 | 5221.47 | 2132.03 | 0.84 |
| 2024-08-22 | 42.60 | 41.64 | -0.76 | -1.79 | 4649.18 | 1950.14 | 0.75 |
| 2024-08-21 | 42.35 | 42.40 | -0.39 | -0.91 | 4569.43 | 1955.64 | 0.74 |
| 2024-08-20 | 43.88 | 42.79 | -0.91 | -2.08 | 5979.69 | 2574.68 | 0.97 |
| 2024-08-19 | 43.68 | 43.70 | -0.41 | -0.93 | 5624.57 | 2484.99 | 0.91 |
| 2024-08-16 | 44.04 | 44.11 | 0.29 | 0.66 | 6325.64 | 2776.35 | 1.02 |
| 2024-08-15 | 45.39 | 43.82 | -1.69 | -3.71 | 13096.29 | 5831.84 | 2.12 |
| 2024-08-14 | 47.35 | 45.51 | -1.83 | -3.87 | 6977.89 | 3221.29 | 1.13 |
| 2024-08-13 | 47.51 | 47.34 | -0.36 | -0.76 | 6209.09 | 2929.10 | 1.00 |
| 2024-08-12 | 46.39 | 47.70 | 0.82 | 1.75 | 10489.98 | 5039.78 | 1.70 |
| 2024-08-09 | 47.10 | 46.88 | -0.67 | -1.41 | 10294.84 | 4866.52 | 1.66 |
| 2024-08-08 | 48.20 | 47.55 | -0.74 | -1.53 | 11728.44 | 5558.99 | 1.90 |
| 2024-08-07 | 47.52 | 48.29 | -0.15 | -0.31 | 17816.69 | 8619.17 | 2.88 |
| 2024-08-06 | 48.33 | 48.44 | 4.44 | 10.09 | 36518.87 | 17402.93 | 5.90 |
| 2024-08-05 | 42.02 | 44.00 | 1.45 | 3.41 | 19249.77 | 8515.27 | 3.11 |
| 2024-08-02 | 43.20 | 42.55 | -0.65 | -1.51 | 6041.41 | 2610.14 | 0.98 |
| 2024-08-01 | 43.98 | 43.20 | -0.50 | -1.14 | 6279.52 | 2722.49 | 1.02 |
| 2024-07-31 | 40.40 | 43.70 | 3.44 | 8.54 | 16104.94 | 6731.06 | 2.60 |
| 2024-07-30 | 41.90 | 40.26 | -1.42 | -3.41 | 11036.53 | 4479.17 | 1.78 |
| 2024-07-29 | 43.60 | 41.68 | -1.66 | -3.83 | 6406.03 | 2696.07 | 1.04 |
| 2024-07-26 | 43.27 | 43.34 | 0.38 | 0.89 | 4241.82 | 1842.15 | 0.69 |
| 2024-07-25 | 42.21 | 42.96 | -0.11 | -0.26 | 3260.91 | 1409.63 | 0.53 |
| 2024-07-24 | 43.70 | 43.07 | -0.65 | -1.49 | 3632.30 | 1574.75 | 0.59 |
| 2024-07-23 | 44.32 | 43.72 | -1.14 | -2.54 | 3947.92 | 1746.44 | 0.64 |
| 2024-07-22 | 45.81 | 44.86 | -0.97 | -2.12 | 4011.26 | 1813.44 | 0.65 |
| 2024-07-19 | 44.74 | 45.83 | 1.03 | 2.30 | 5279.20 | 2382.87 | 0.85 |
| 2024-07-18 | 43.04 | 44.80 | 0.89 | 2.03 | 4806.86 | 2118.74 | 0.78 |
| 2024-07-17 | 43.75 | 43.91 | 0.36 | 0.83 | 5406.20 | 2364.80 | 0.87 |
| 2024-07-16 | 43.03 | 43.55 | -0.36 | -0.82 | 2396.96 | 1043.85 | 0.39 |
| 2024-07-15 | 44.93 | 43.91 | -1.02 | -2.27 | 5243.09 | 2298.56 | 0.85 |
| 2024-07-12 | 44.71 | 44.93 | 0.22 | 0.49 | 5485.55 | 2475.67 | 0.89 |
| 2024-07-11 | 44.91 | 44.71 | 1.05 | 2.41 | 5882.83 | 2626.22 | 0.95 |
| 2024-07-10 | 42.24 | 43.66 | 1.39 | 3.29 | 8525.59 | 3723.11 | 1.38 |
| 2024-07-09 | 42.00 | 42.27 | 0.14 | 0.33 | 6298.77 | 2633.28 | 1.02 |
| 2024-07-08 | 42.30 | 42.13 | -0.40 | -0.94 | 5660.32 | 2388.01 | 0.92 |
| 2024-07-05 | 43.00 | 42.53 | -0.60 | -1.39 | 8628.13 | 3625.22 | 1.40 |
| 2024-07-04 | 43.90 | 43.13 | -0.74 | -1.69 | 6208.23 | 2704.02 | 1.00 |
| 2024-07-03 | 43.99 | 43.87 | -0.03 | -0.07 | 6230.36 | 2725.74 | 1.01 |
| 2024-07-02 | 45.45 | 43.90 | -1.96 | -4.27 | 14796.68 | 6515.85 | 2.39 |
| 2024-07-01 | 45.64 | 45.86 | 0.48 | 1.06 | 6441.68 | 2913.19 | 1.04 |
| 2024-06-28 | 46.18 | 45.38 | -1.48 | -3.16 | 11521.06 | 5289.78 | 1.86 |
| 2024-06-27 | 49.21 | 47.66 | -1.91 | -3.85 | 7216.28 | 3479.37 | 1.17 |
| 2024-06-26 | 48.38 | 49.57 | 1.14 | 2.35 | 5765.48 | 2828.27 | 0.93 |
| 2024-06-25 | 48.10 | 48.43 | -0.87 | -1.77 | 6791.15 | 3321.89 | 1.10 |
| 2024-06-24 | 50.11 | 49.30 | -1.71 | -3.35 | 7154.10 | 3594.12 | 1.16 |
| 2024-06-21 | 51.56 | 51.01 | -1.02 | -1.96 | 4211.33 | 2160.32 | 0.68 |
| 2024-06-20 | 53.19 | 52.03 | -1.17 | -2.20 | 6983.30 | 3678.17 | 1.13 |
| 2024-06-19 | 55.22 | 53.20 | -1.12 | -2.06 | 6400.81 | 3444.39 | 1.03 |
| 2024-06-18 | 51.71 | 54.32 | 2.53 | 4.89 | 14117.61 | 7663.77 | 2.28 |
| 2024-06-17 | 50.00 | 51.79 | 1.49 | 2.96 | 8776.81 | 4491.37 | 1.42 |
| 2024-06-14 | 50.58 | 50.30 | -0.85 | -1.66 | 10153.62 | 5067.99 | 1.64 |
| 2024-06-13 | 53.10 | 51.15 | -1.93 | -3.64 | 13578.56 | 7022.57 | 2.20 |
| 2024-06-12 | 52.93 | 53.08 | -0.11 | -0.21 | 5562.27 | 2965.27 | 0.90 |
| 2024-06-11 | 53.46 | 53.19 | -0.46 | -0.86 | 6096.16 | 3214.35 | 0.99 |
| 2024-06-07 | 54.99 | 53.65 | -0.75 | -1.38 | 5459.56 | 2944.10 | 0.88 |
| 2024-06-06 | 55.50 | 54.40 | -0.13 | -0.24 | 5255.75 | 2861.92 | 0.85 |
| 2024-06-05 | 55.71 | 54.53 | -1.18 | -2.12 | 5674.89 | 3120.85 | 0.92 |
| 2024-06-04 | 56.55 | 55.71 | -0.84 | -1.49 | 6831.00 | 3785.42 | 1.10 |
| 2024-06-03 | 57.70 | 56.55 | -1.50 | -2.58 | 11627.96 | 6586.35 | 1.88 |
| 2024-05-31 | 59.19 | 58.05 | -0.66 | -1.12 | 4150.84 | 2424.69 | 0.67 |
| 2024-05-30 | 58.15 | 58.71 | 0.21 | 0.36 | 4070.93 | 2385.39 | 0.66 |
| 2024-05-29 | 59.20 | 58.50 | -0.45 | -0.76 | 5496.79 | 3218.04 | 0.89 |
| 2024-05-28 | 60.81 | 58.95 | -2.41 | -3.93 | 8188.72 | 4870.90 | 1.32 |
| 2024-05-27 | 61.31 | 61.36 | -0.71 | -1.14 | 8874.62 | 5336.77 | 1.43 |
| 2024-05-24 | 62.63 | 62.07 | -1.34 | -2.11 | 6557.10 | 4077.87 | 1.06 |
| 2024-05-23 | 65.31 | 63.41 | -1.89 | -2.89 | 5165.24 | 3295.26 | 0.84 |
| 2024-05-22 | 68.01 | 65.30 | -3.20 | -4.67 | 8181.13 | 5405.17 | 1.32 |
| 2024-05-21 | 67.51 | 68.50 | -0.35 | -0.51 | 3935.64 | 2684.55 | 0.64 |
| 2024-05-20 | 68.50 | 68.85 | -0.78 | -1.12 | 8114.36 | 5668.29 | 1.31 |
| 2024-05-17 | 70.65 | 69.63 | -0.08 | -0.12 | 8189.25 | 5694.60 | 1.32 |
| 2024-05-16 | 66.97 | 69.71 | 3.26 | 4.91 | 9310.68 | 6496.16 | 1.51 |
| 2024-05-15 | 65.01 | 66.45 | 0.51 | 0.77 | 7542.13 | 5073.22 | 1.22 |
日K线
周K线
月K线
