世华科技(688093)股票信息
| 股票代码 | 688093 |
| 股票名称 | 世华科技 |
| 最新价/元 | 17.70 |
| 涨跌额/元 | -1.10 |
| 涨跌幅/% | -5.85 |
| 买入/元 | 17.70 |
| 卖出/元 | 17.77 |
| 昨收/元 | 18.80 |
| 今开/元 | 18.81 |
| 最高/元 | 18.84 |
| 最低/元 | 17.56 |
| 成交量/手 | 23799.26 |
| 成交额/万 | 4279.72 |
| 股净值/元 | 22.99 |
| 市净率 | 2.48 |
| 总市值/万 | 464857.42 |
| 流通值/万 | 449691.59 |
| 换手率/% | 0.94 |
| 入市日期 | 2020-09-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
世华科技(688093)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 | 18.81 | 17.70 | -1.10 | -5.85 | 23799.26 | 4279.72 | 0.94 |
| 2024-10-10 | 18.32 | 18.80 | 0.59 | 3.24 | 35810.47 | 6716.98 | 1.41 |
| 2024-10-09 | 19.82 | 18.21 | -2.07 | -10.21 | 48565.35 | 9266.19 | 1.91 |
| 2024-10-08 | 21.90 | 20.28 | 1.94 | 10.58 | 74603.83 | 14981.30 | 2.94 |
| 2024-09-30 | 16.96 | 18.34 | 2.09 | 12.86 | 35383.18 | 6257.25 | 1.39 |
| 2024-09-27 | 15.54 | 16.25 | 0.85 | 5.52 | 11017.68 | 1760.05 | 0.43 |
| 2024-09-26 | 14.78 | 15.40 | 0.62 | 4.20 | 14326.38 | 2143.09 | 0.56 |
| 2024-09-25 | 15.19 | 14.78 | -0.17 | -1.14 | 19355.60 | 2931.39 | 0.76 |
| 2024-09-24 | 14.06 | 14.95 | 0.89 | 6.33 | 17659.43 | 2566.91 | 0.70 |
| 2024-09-23 | 14.16 | 14.06 | 0.03 | 0.21 | 9904.45 | 1405.20 | 0.39 |
| 2024-09-20 | 14.40 | 14.03 | -0.26 | -1.82 | 19287.01 | 2708.27 | 0.76 |
| 2024-09-19 | 14.50 | 14.29 | -0.17 | -1.18 | 13584.69 | 1959.94 | 0.53 |
| 2024-09-18 | 14.68 | 14.46 | -0.34 | -2.30 | 9210.59 | 1331.91 | 0.36 |
| 2024-09-13 | 15.00 | 14.80 | -0.20 | -1.33 | 9979.81 | 1478.40 | 0.39 |
| 2024-09-12 | 15.39 | 15.00 | -0.29 | -1.90 | 12281.68 | 1856.82 | 0.48 |
| 2024-09-11 | 15.29 | 15.29 | 0.07 | 0.46 | 6415.70 | 982.04 | 0.25 |
| 2024-09-10 | 15.30 | 15.22 | -0.03 | -0.20 | 7278.69 | 1099.37 | 0.29 |
| 2024-09-09 | 15.54 | 15.25 | -0.30 | -1.93 | 6295.14 | 963.24 | 0.25 |
| 2024-09-06 | 16.19 | 15.55 | -0.60 | -3.72 | 11581.16 | 1814.00 | 0.46 |
| 2024-09-05 | 16.31 | 16.15 | -0.16 | -0.98 | 6952.74 | 1124.31 | 0.27 |
| 2024-09-04 | 16.34 | 16.31 | -0.03 | -0.18 | 9461.50 | 1538.75 | 0.37 |
| 2024-09-03 | 16.33 | 16.34 | 0.04 | 0.25 | 7772.76 | 1268.91 | 0.31 |
| 2024-09-02 | 16.76 | 16.30 | -0.45 | -2.69 | 16238.58 | 2668.61 | 0.64 |
| 2024-08-30 | 15.92 | 16.75 | 0.83 | 5.21 | 22824.08 | 3783.93 | 0.90 |
| 2024-08-29 | 15.05 | 15.92 | 1.22 | 8.30 | 24337.73 | 3825.88 | 0.96 |
| 2024-08-28 | 14.51 | 14.70 | 0.03 | 0.20 | 6632.93 | 972.88 | 0.26 |
| 2024-08-27 | 14.80 | 14.67 | -0.33 | -2.20 | 7148.16 | 1045.13 | 0.28 |
| 2024-08-26 | 14.90 | 15.00 | 0.20 | 1.35 | 7716.47 | 1141.54 | 0.30 |
| 2024-08-23 | 15.10 | 14.80 | -0.18 | -1.20 | 9354.98 | 1365.78 | 0.37 |
| 2024-08-22 | 15.48 | 14.98 | -0.28 | -1.84 | 6336.64 | 948.15 | 0.25 |
| 2024-08-21 | 15.48 | 15.26 | -0.10 | -0.65 | 4565.80 | 702.22 | 0.18 |
| 2024-08-20 | 15.78 | 15.36 | -0.28 | -1.79 | 6673.21 | 1022.88 | 0.26 |
| 2024-08-19 | 15.69 | 15.64 | -0.27 | -1.70 | 4941.76 | 779.67 | 0.19 |
| 2024-08-16 | 15.71 | 15.91 | 0.21 | 1.34 | 9037.29 | 1442.35 | 0.36 |
| 2024-08-15 | 15.75 | 15.70 | 0.34 | 2.21 | 6899.68 | 1080.00 | 0.27 |
| 2024-08-14 | 15.35 | 15.36 | -0.23 | -1.48 | 3265.25 | 505.29 | 0.13 |
| 2024-08-13 | 15.84 | 15.59 | 0.03 | 0.19 | 4120.33 | 641.48 | 0.16 |
| 2024-08-12 | 15.49 | 15.56 | 0.03 | 0.19 | 4458.58 | 695.76 | 0.18 |
| 2024-08-09 | 15.65 | 15.53 | -0.12 | -0.77 | 5109.35 | 796.54 | 0.20 |
| 2024-08-08 | 15.43 | 15.65 | -0.04 | -0.26 | 8495.26 | 1321.65 | 0.33 |
| 2024-08-07 | 15.70 | 15.69 | 0.14 | 0.90 | 6992.13 | 1104.66 | 0.28 |
| 2024-08-06 | 15.80 | 15.55 | -0.28 | -1.77 | 11113.18 | 1720.24 | 0.44 |
| 2024-08-05 | 16.16 | 15.83 | -0.71 | -4.29 | 18550.34 | 2909.70 | 0.73 |
| 2024-08-02 | 16.33 | 16.54 | 0.10 | 0.61 | 9739.25 | 1625.45 | 0.38 |
| 2024-08-01 | 16.39 | 16.44 | 0.18 | 1.11 | 9891.96 | 1627.23 | 0.39 |
| 2024-07-31 | 15.78 | 16.26 | 0.72 | 4.63 | 13026.48 | 2088.87 | 0.51 |
| 2024-07-30 | 15.42 | 15.54 | 0.16 | 1.04 | 6461.05 | 1007.49 | 0.25 |
| 2024-07-29 | 14.55 | 15.38 | 0.07 | 0.46 | 12939.37 | 1970.46 | 0.51 |
| 2024-07-26 | 14.94 | 15.31 | 0.36 | 2.41 | 8847.35 | 1345.84 | 0.35 |
| 2024-07-25 | 15.15 | 14.95 | -0.43 | -2.80 | 10058.98 | 1516.23 | 0.40 |
| 2024-07-24 | 15.78 | 15.38 | -0.47 | -2.97 | 12674.93 | 1965.65 | 0.50 |
| 2024-07-23 | 16.13 | 15.85 | -0.68 | -4.11 | 9196.89 | 1483.93 | 0.36 |
| 2024-07-22 | 16.81 | 16.53 | -0.47 | -2.77 | 12809.51 | 2111.41 | 0.50 |
| 2024-07-19 | 16.90 | 17.00 | 0.00 | 0.00 | 10896.17 | 1853.95 | 0.43 |
| 2024-07-18 | 17.03 | 17.00 | -0.47 | -2.69 | 15209.87 | 2576.08 | 0.60 |
| 2024-07-17 | 17.72 | 17.47 | -0.38 | -2.13 | 14294.41 | 2518.38 | 0.56 |
| 2024-07-16 | 17.28 | 17.85 | 0.59 | 3.42 | 15976.52 | 2788.89 | 0.63 |
| 2024-07-15 | 17.99 | 17.26 | -0.74 | -4.11 | 15911.92 | 2736.13 | 0.63 |
| 2024-07-12 | 18.30 | 18.00 | -0.28 | -1.53 | 11805.91 | 2114.95 | 0.46 |
| 2024-07-11 | 18.30 | 18.28 | 0.43 | 2.41 | 18760.74 | 3407.34 | 0.74 |
| 2024-07-10 | 18.20 | 17.85 | -0.27 | -1.49 | 16304.69 | 2943.27 | 0.64 |
| 2024-07-09 | 16.81 | 18.12 | 1.18 | 6.97 | 25697.71 | 4498.37 | 1.01 |
| 2024-07-08 | 17.02 | 16.94 | -0.25 | -1.45 | 11394.97 | 1923.71 | 0.45 |
| 2024-07-05 | 16.95 | 17.19 | 0.04 | 0.23 | 10725.13 | 1815.19 | 0.42 |
| 2024-07-04 | 17.53 | 17.15 | -0.47 | -2.67 | 15320.99 | 2621.20 | 0.60 |
| 2024-07-03 | 17.98 | 17.62 | -0.36 | -2.00 | 12239.80 | 2160.21 | 0.48 |
| 2024-07-02 | 17.74 | 17.98 | 0.26 | 1.47 | 11478.36 | 2059.76 | 0.45 |
| 2024-07-01 | 18.13 | 17.72 | -0.45 | -2.48 | 29928.02 | 5295.24 | 1.18 |
| 2024-06-28 | 17.90 | 18.17 | 0.31 | 1.74 | 24089.89 | 4408.52 | 0.95 |
| 2024-06-27 | 17.49 | 17.86 | 0.18 | 1.02 | 32930.97 | 5912.49 | 1.30 |
| 2024-06-26 | 16.78 | 17.68 | 0.90 | 5.36 | 19155.41 | 3309.54 | 0.75 |
| 2024-06-25 | 16.73 | 16.78 | -0.03 | -0.18 | 14945.42 | 2498.42 | 0.59 |
| 2024-06-24 | 17.75 | 16.81 | -1.07 | -5.98 | 19526.88 | 3372.31 | 0.77 |
| 2024-06-21 | 17.48 | 17.88 | 0.32 | 1.82 | 20412.46 | 3630.82 | 0.80 |
| 2024-06-20 | 17.70 | 17.56 | -0.17 | -0.96 | 26015.78 | 4626.30 | 1.02 |
| 2024-06-19 | 18.09 | 17.73 | -0.36 | -1.99 | 23692.69 | 4205.33 | 0.93 |
| 2024-06-18 | 18.27 | 18.09 | -0.41 | -2.22 | 39677.84 | 7172.24 | 1.56 |
| 2024-06-17 | 17.57 | 18.50 | 0.90 | 5.11 | 65665.29 | 12049.59 | 2.58 |
| 2024-06-14 | 17.33 | 17.60 | 0.43 | 2.50 | 27572.92 | 4810.16 | 1.09 |
| 2024-06-13 | 17.08 | 17.17 | 0.32 | 1.90 | 34585.70 | 6008.24 | 1.36 |
| 2024-06-12 | 16.55 | 16.85 | 0.67 | 4.14 | 34714.00 | 5938.50 | 1.37 |
| 2024-06-11 | 15.71 | 16.18 | 0.30 | 1.89 | 17517.23 | 2767.90 | 0.69 |
| 2024-06-07 | 15.70 | 15.88 | 0.18 | 1.15 | 14798.84 | 2333.67 | 0.58 |
| 2024-06-06 | 16.00 | 15.70 | -0.35 | -2.18 | 26311.77 | 4139.08 | 1.04 |
| 2024-06-05 | 16.58 | 16.05 | -0.48 | -2.90 | 20818.45 | 3373.55 | 0.82 |
| 2024-06-04 | 17.19 | 16.53 | -0.62 | -3.62 | 28340.66 | 4679.91 | 1.12 |
| 2024-06-03 | 17.52 | 17.15 | -0.48 | -2.72 | 29291.54 | 5082.60 | 1.15 |
| 2024-05-31 | 17.03 | 17.63 | 0.68 | 4.01 | 43704.62 | 7804.74 | 1.72 |
| 2024-05-30 | 16.86 | 16.95 | 0.09 | 0.53 | 27354.05 | 4681.46 | 1.08 |
| 2024-05-29 | 16.58 | 17.22 | 0.92 | 5.64 | 28966.98 | 4945.00 | 1.14 |
| 2024-05-28 | 16.66 | 16.30 | -0.36 | -2.16 | 11574.05 | 1916.06 | 0.46 |
| 2024-05-27 | 16.71 | 16.66 | -0.20 | -1.19 | 15247.90 | 2502.27 | 0.60 |
| 2024-05-24 | 16.85 | 16.86 | 0.00 | 0.00 | 19874.93 | 3331.01 | 0.78 |
| 2024-05-23 | 16.16 | 16.86 | 0.66 | 4.07 | 26630.61 | 4453.91 | 1.05 |
| 2024-05-22 | 16.29 | 16.20 | 0.08 | 0.50 | 7472.27 | 1207.86 | 0.29 |
| 2024-05-21 | 16.18 | 16.12 | 0.00 | 0.00 | 6288.40 | 1016.30 | 0.25 |
| 2024-05-20 | 15.98 | 16.12 | 0.18 | 1.13 | 9603.93 | 1551.71 | 0.38 |
| 2024-05-17 | 15.92 | 15.94 | 0.14 | 0.89 | 6759.38 | 1070.44 | 0.27 |
| 2024-05-16 | 16.18 | 15.80 | -0.53 | -3.25 | 15144.21 | 2403.15 | 0.60 |
| 2024-05-15 | 16.53 | 16.33 | -0.20 | -1.21 | 7631.05 | 1253.10 | 0.30 |
日K线
周K线
月K线
