华大智造(688114)股票信息
| 股票代码 | 688114 |
| 股票名称 | 华大智造 |
| 最新价/元 | 51.00 |
| 涨跌额/元 | -3.77 |
| 涨跌幅/% | -6.88 |
| 买入/元 | 50.77 |
| 卖出/元 | 51.00 |
| 昨收/元 | 54.77 |
| 今开/元 | 58.18 |
| 最高/元 | 58.18 |
| 最低/元 | 50.00 |
| 成交量/手 | 33883.07 |
| 成交额/万 | 17734.68 |
| 股净值/元 | -34.93 |
| 市净率 | 2.59 |
| 总市值/万 | 2119751.88 |
| 流通值/万 | 1085955.69 |
| 换手率/% | 1.59 |
| 入市日期 | 2022-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
华大智造(688114)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 | 58.18 | 51.00 | -3.77 | -6.88 | 33883.07 | 17734.68 | 1.59 |
| 2024-10-10 | 58.40 | 54.77 | -2.26 | -3.96 | 47271.97 | 26707.09 | 2.22 |
| 2024-10-09 | 59.50 | 57.03 | -3.16 | -5.25 | 60090.21 | 35982.90 | 2.82 |
| 2024-10-08 | 61.19 | 60.19 | 9.20 | 18.04 | 73434.88 | 43909.51 | 3.45 |
| 2024-09-30 | 45.50 | 50.99 | 8.27 | 19.36 | 57493.08 | 27548.40 | 2.70 |
| 2024-09-27 | 40.10 | 42.72 | 2.73 | 6.83 | 13296.73 | 5531.46 | 0.62 |
| 2024-09-26 | 38.15 | 39.99 | 1.84 | 4.82 | 22060.72 | 8593.36 | 1.04 |
| 2024-09-25 | 38.80 | 38.15 | -0.09 | -0.24 | 24753.08 | 9527.30 | 1.16 |
| 2024-09-24 | 36.33 | 38.24 | 2.28 | 6.34 | 24647.98 | 9233.32 | 1.16 |
| 2024-09-23 | 36.58 | 35.96 | -0.22 | -0.61 | 11950.15 | 4348.04 | 0.56 |
| 2024-09-20 | 36.56 | 36.18 | -0.44 | -1.20 | 10157.09 | 3686.43 | 0.48 |
| 2024-09-19 | 36.11 | 36.62 | 0.83 | 2.32 | 20779.98 | 7524.98 | 0.98 |
| 2024-09-18 | 36.21 | 35.79 | -0.57 | -1.57 | 21784.02 | 7714.24 | 1.02 |
| 2024-09-13 | 37.52 | 36.36 | -1.30 | -3.45 | 41256.34 | 14880.99 | 1.94 |
| 2024-09-12 | 38.17 | 37.66 | -0.06 | -0.16 | 14873.29 | 5660.87 | 0.70 |
| 2024-09-11 | 37.81 | 37.72 | -0.43 | -1.13 | 10989.12 | 4157.52 | 0.52 |
| 2024-09-10 | 38.32 | 38.15 | -0.58 | -1.50 | 11975.92 | 4552.08 | 0.56 |
| 2024-09-09 | 37.31 | 38.73 | 1.28 | 3.42 | 22516.48 | 8679.95 | 1.06 |
| 2024-09-06 | 38.79 | 37.45 | -1.14 | -2.95 | 10290.03 | 3884.27 | 0.48 |
| 2024-09-05 | 37.90 | 38.59 | 0.70 | 1.85 | 10966.81 | 4210.43 | 0.52 |
| 2024-09-04 | 38.58 | 37.89 | -0.22 | -0.58 | 11872.70 | 4551.14 | 0.56 |
| 2024-09-03 | 37.72 | 38.11 | 0.32 | 0.85 | 11525.58 | 4436.28 | 0.54 |
| 2024-09-02 | 40.01 | 37.79 | -2.26 | -5.64 | 18998.43 | 7324.48 | 0.89 |
| 2024-08-30 | 41.36 | 40.05 | -0.94 | -2.29 | 30012.18 | 12195.86 | 1.41 |
| 2024-08-29 | 40.32 | 40.99 | 0.83 | 2.07 | 9467.62 | 3836.18 | 0.45 |
| 2024-08-28 | 39.30 | 40.16 | 0.82 | 2.08 | 8176.08 | 3266.02 | 0.38 |
| 2024-08-27 | 38.65 | 39.34 | 0.40 | 1.03 | 12242.75 | 4741.52 | 0.58 |
| 2024-08-26 | 39.81 | 38.94 | -0.81 | -2.04 | 19952.28 | 7948.73 | 0.94 |
| 2024-08-23 | 39.25 | 39.75 | 0.77 | 1.98 | 8753.60 | 3466.91 | 0.41 |
| 2024-08-22 | 39.37 | 38.98 | -0.38 | -0.97 | 9068.35 | 3561.53 | 0.43 |
| 2024-08-21 | 39.62 | 39.36 | -0.28 | -0.71 | 6119.92 | 2422.24 | 0.29 |
| 2024-08-20 | 41.79 | 39.64 | -1.78 | -4.30 | 13540.15 | 5437.15 | 0.64 |
| 2024-08-19 | 41.10 | 41.42 | -0.37 | -0.89 | 12247.69 | 5110.17 | 0.58 |
| 2024-08-16 | 41.26 | 41.79 | 0.53 | 1.29 | 17032.88 | 7119.18 | 0.80 |
| 2024-08-15 | 39.46 | 41.26 | 2.33 | 5.99 | 29090.51 | 11872.27 | 1.37 |
| 2024-08-14 | 40.46 | 38.93 | -1.53 | -3.78 | 11414.75 | 4489.60 | 0.54 |
| 2024-08-13 | 40.60 | 40.46 | -0.18 | -0.44 | 10064.91 | 4026.58 | 0.47 |
| 2024-08-12 | 40.51 | 40.64 | 0.13 | 0.32 | 13853.85 | 5576.58 | 0.65 |
| 2024-08-09 | 41.84 | 40.51 | -1.33 | -3.18 | 11201.12 | 4603.75 | 0.53 |
| 2024-08-08 | 41.74 | 41.84 | -0.04 | -0.10 | 8319.91 | 3474.77 | 0.39 |
| 2024-08-07 | 43.03 | 41.88 | -1.50 | -3.46 | 12767.24 | 5425.73 | 0.60 |
| 2024-08-06 | 43.47 | 43.38 | 0.30 | 0.70 | 10329.37 | 4472.27 | 0.49 |
| 2024-08-05 | 43.77 | 43.08 | -0.65 | -1.49 | 14139.19 | 6188.93 | 0.66 |
| 2024-08-02 | 43.53 | 43.73 | -0.04 | -0.09 | 12113.67 | 5362.58 | 0.57 |
| 2024-08-01 | 44.70 | 43.77 | -0.93 | -2.08 | 10797.91 | 4767.64 | 0.51 |
| 2024-07-31 | 41.43 | 44.70 | 3.29 | 7.95 | 22750.96 | 9802.97 | 1.07 |
| 2024-07-30 | 41.20 | 41.41 | 0.11 | 0.27 | 12660.71 | 5184.99 | 0.60 |
| 2024-07-29 | 42.10 | 41.30 | -0.70 | -1.67 | 10925.77 | 4512.78 | 0.51 |
| 2024-07-26 | 41.90 | 42.00 | -0.10 | -0.24 | 9853.40 | 4140.79 | 0.46 |
| 2024-07-25 | 41.65 | 42.10 | 0.07 | 0.17 | 9979.19 | 4197.02 | 0.47 |
| 2024-07-24 | 43.97 | 42.03 | -1.90 | -4.33 | 12564.61 | 5339.37 | 0.59 |
| 2024-07-23 | 45.42 | 43.93 | -1.67 | -3.66 | 8809.44 | 3943.97 | 0.41 |
| 2024-07-22 | 44.60 | 45.60 | 0.68 | 1.51 | 17466.51 | 7983.50 | 0.82 |
| 2024-07-19 | 44.99 | 44.92 | -0.48 | -1.06 | 13752.27 | 6210.79 | 0.65 |
| 2024-07-18 | 43.97 | 45.40 | 1.78 | 4.08 | 17071.82 | 7604.15 | 0.80 |
| 2024-07-17 | 43.17 | 43.62 | 0.51 | 1.18 | 11372.93 | 4955.38 | 0.53 |
| 2024-07-16 | 43.90 | 43.11 | -0.45 | -1.03 | 12065.05 | 5219.49 | 0.57 |
| 2024-07-15 | 44.55 | 43.56 | -1.28 | -2.86 | 7245.25 | 3201.99 | 0.34 |
| 2024-07-12 | 44.90 | 44.84 | 0.15 | 0.34 | 8563.26 | 3861.07 | 0.40 |
| 2024-07-11 | 44.10 | 44.69 | 0.98 | 2.24 | 10181.66 | 4557.42 | 0.48 |
| 2024-07-10 | 42.30 | 43.71 | 1.11 | 2.61 | 20654.05 | 9046.41 | 0.97 |
| 2024-07-09 | 43.37 | 42.60 | -0.84 | -1.93 | 21566.50 | 9168.83 | 1.01 |
| 2024-07-08 | 45.09 | 43.44 | -2.06 | -4.53 | 14486.47 | 6362.69 | 0.68 |
| 2024-07-05 | 43.72 | 45.50 | 1.78 | 4.07 | 15517.64 | 6919.61 | 0.73 |
| 2024-07-04 | 45.58 | 43.72 | -1.85 | -4.06 | 18590.08 | 8238.98 | 0.87 |
| 2024-07-03 | 46.82 | 45.57 | -1.66 | -3.52 | 12885.68 | 5993.19 | 0.61 |
| 2024-07-02 | 47.99 | 47.23 | -0.70 | -1.46 | 12749.84 | 6036.54 | 0.60 |
| 2024-07-01 | 47.05 | 47.93 | 0.52 | 1.10 | 11817.69 | 5576.66 | 0.56 |
| 2024-06-28 | 49.05 | 47.41 | -2.08 | -4.20 | 14304.43 | 6988.09 | 0.67 |
| 2024-06-27 | 50.12 | 49.49 | -0.57 | -1.14 | 8272.84 | 4108.19 | 0.39 |
| 2024-06-26 | 49.31 | 50.06 | 0.32 | 0.64 | 10527.24 | 5250.26 | 0.50 |
| 2024-06-25 | 50.01 | 49.74 | 0.06 | 0.12 | 11048.50 | 5518.79 | 0.52 |
| 2024-06-24 | 51.20 | 49.68 | -1.51 | -2.95 | 12292.93 | 6156.81 | 0.58 |
| 2024-06-21 | 51.30 | 51.19 | -0.17 | -0.33 | 10736.73 | 5535.61 | 0.50 |
| 2024-06-20 | 50.65 | 51.36 | 0.49 | 0.96 | 12778.92 | 6564.01 | 0.60 |
| 2024-06-19 | 50.50 | 50.87 | 0.09 | 0.18 | 12383.39 | 6274.16 | 0.58 |
| 2024-06-18 | 51.50 | 50.78 | -0.36 | -0.70 | 12393.89 | 6341.42 | 0.58 |
| 2024-06-17 | 51.69 | 51.14 | -0.45 | -0.87 | 11229.11 | 5769.31 | 0.53 |
| 2024-06-14 | 52.12 | 51.59 | -0.72 | -1.38 | 26232.42 | 13475.00 | 1.23 |
| 2024-06-13 | 53.21 | 52.31 | -0.49 | -0.93 | 21823.29 | 11340.95 | 1.03 |
| 2024-06-12 | 50.60 | 52.80 | 3.16 | 6.37 | 39055.22 | 20351.36 | 1.84 |
| 2024-06-11 | 48.00 | 49.64 | 1.72 | 3.59 | 22027.75 | 10769.16 | 1.04 |
| 2024-06-07 | 49.42 | 47.92 | -1.18 | -2.40 | 23354.21 | 11263.65 | 1.10 |
| 2024-06-06 | 50.87 | 49.10 | -2.13 | -4.16 | 14253.59 | 7092.40 | 0.67 |
| 2024-06-05 | 50.73 | 51.23 | 0.37 | 0.73 | 12940.49 | 6630.54 | 0.61 |
| 2024-06-04 | 50.48 | 50.86 | 0.35 | 0.69 | 12451.93 | 6321.07 | 0.59 |
| 2024-06-03 | 50.30 | 50.51 | 0.34 | 0.68 | 21389.39 | 10717.63 | 1.01 |
| 2024-05-31 | 50.25 | 50.17 | 0.17 | 0.34 | 28669.79 | 14335.09 | 1.35 |
| 2024-05-30 | 51.18 | 50.00 | -1.18 | -2.31 | 26944.99 | 13516.66 | 1.27 |
| 2024-05-29 | 52.07 | 51.18 | -1.44 | -2.74 | 13542.23 | 7019.99 | 0.64 |
| 2024-05-28 | 53.23 | 52.62 | -0.23 | -0.44 | 9961.06 | 5248.23 | 0.47 |
| 2024-05-27 | 53.29 | 52.85 | 0.19 | 0.36 | 12754.27 | 6695.76 | 0.60 |
| 2024-05-24 | 53.35 | 52.66 | -0.68 | -1.28 | 8459.63 | 4486.16 | 0.40 |
| 2024-05-23 | 54.93 | 53.34 | -1.82 | -3.30 | 13223.63 | 7103.80 | 0.62 |
| 2024-05-22 | 55.52 | 55.16 | -0.36 | -0.65 | 11933.53 | 6563.24 | 0.56 |
| 2024-05-21 | 56.05 | 55.52 | -0.63 | -1.12 | 13654.50 | 7648.20 | 0.64 |
| 2024-05-20 | 55.94 | 56.15 | 0.41 | 0.74 | 10762.03 | 6062.73 | 0.51 |
| 2024-05-17 | 56.99 | 55.74 | -0.95 | -1.68 | 14773.93 | 8249.98 | 0.69 |
| 2024-05-16 | 56.16 | 56.69 | 0.69 | 1.23 | 15325.34 | 8755.70 | 0.72 |
| 2024-05-15 | 56.60 | 56.00 | -1.27 | -2.22 | 12238.21 | 6877.42 | 0.58 |
日K线
周K线
月K线
