华海清科(688120)股票信息
| 股票代码 | 688120 |
| 股票名称 | 华海清科 |
| 最新价/元 | 159.39 |
| 涨跌额/元 | -11.76 |
| 涨跌幅/% | -6.87 |
| 买入/元 | 159.39 |
| 卖出/元 | 159.40 |
| 昨收/元 | 171.15 |
| 今开/元 | 171.19 |
| 最高/元 | 174.60 |
| 最低/元 | 156.00 |
| 成交量/手 | 46709.21 |
| 成交额/万 | 76264.20 |
| 股净值/元 | 35.03 |
| 市净率 | 6.42 |
| 总市值/万 | 3773158.07 |
| 流通值/万 | 2709193.59 |
| 换手率/% | 2.75 |
| 入市日期 | 2022-06-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
华海清科(688120)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 | 171.19 | 159.39 | -11.76 | -6.87 | 46709.21 | 76264.20 | 2.75 |
| 2024-10-10 | 184.48 | 171.15 | -12.36 | -6.74 | 62680.68 | 109897.02 | 3.69 |
| 2024-10-09 | 186.20 | 183.51 | -10.73 | -5.52 | 101225.77 | 195874.54 | 5.96 |
| 2024-10-08 | 194.24 | 194.24 | 32.37 | 20.00 | 80311.47 | 153089.01 | 4.72 |
| 2024-09-30 | 143.31 | 161.87 | 26.98 | 20.00 | 44986.24 | 68132.69 | 2.65 |
| 2024-09-27 | 129.00 | 134.89 | 9.29 | 7.40 | 14371.55 | 18744.28 | 0.85 |
| 2024-09-26 | 120.03 | 125.60 | 5.09 | 4.22 | 22575.24 | 27610.99 | 1.33 |
| 2024-09-25 | 122.79 | 120.51 | -1.07 | -0.88 | 24338.56 | 29903.72 | 1.43 |
| 2024-09-24 | 119.29 | 121.58 | 2.91 | 2.45 | 22639.02 | 27295.54 | 1.33 |
| 2024-09-23 | 121.37 | 118.67 | -3.33 | -2.73 | 19904.44 | 23753.94 | 1.17 |
| 2024-09-20 | 125.86 | 122.00 | -3.10 | -2.48 | 11255.89 | 13797.90 | 0.66 |
| 2024-09-19 | 128.96 | 125.10 | -3.05 | -2.38 | 12430.92 | 15599.51 | 0.73 |
| 2024-09-18 | 126.00 | 128.15 | 2.34 | 1.86 | 9830.19 | 12473.49 | 0.58 |
| 2024-09-13 | 126.75 | 125.81 | -1.80 | -1.41 | 11810.62 | 15017.60 | 0.69 |
| 2024-09-12 | 128.20 | 127.61 | -0.08 | -0.06 | 9280.53 | 11992.54 | 0.55 |
| 2024-09-11 | 125.20 | 127.69 | 1.22 | 0.97 | 8190.29 | 10444.30 | 0.48 |
| 2024-09-10 | 125.16 | 126.47 | 0.62 | 0.49 | 8173.02 | 10264.99 | 0.48 |
| 2024-09-09 | 124.83 | 125.85 | -0.06 | -0.05 | 6444.65 | 8113.08 | 0.38 |
| 2024-09-06 | 131.02 | 125.91 | -5.87 | -4.45 | 10628.90 | 13616.37 | 0.63 |
| 2024-09-05 | 131.16 | 131.78 | 0.62 | 0.47 | 9817.69 | 12952.91 | 0.58 |
| 2024-09-04 | 126.98 | 131.16 | 3.61 | 2.83 | 10646.63 | 13798.30 | 0.63 |
| 2024-09-03 | 128.31 | 127.55 | -0.45 | -0.35 | 5896.80 | 7577.81 | 0.35 |
| 2024-09-02 | 134.78 | 128.00 | -7.25 | -5.36 | 12811.93 | 16726.96 | 0.75 |
| 2024-08-30 | 131.60 | 135.25 | 3.73 | 2.84 | 16051.43 | 21512.06 | 0.94 |
| 2024-08-29 | 126.77 | 131.52 | 4.75 | 3.75 | 13657.29 | 17809.24 | 0.80 |
| 2024-08-28 | 124.67 | 126.77 | 1.69 | 1.35 | 8619.31 | 10939.33 | 0.51 |
| 2024-08-27 | 124.75 | 125.08 | -0.47 | -0.37 | 11680.95 | 14695.54 | 0.69 |
| 2024-08-26 | 125.40 | 125.55 | -0.12 | -0.10 | 8716.52 | 10956.31 | 0.51 |
| 2024-08-23 | 127.48 | 125.67 | -1.18 | -0.93 | 14041.74 | 17544.31 | 0.83 |
| 2024-08-22 | 128.90 | 126.85 | -1.93 | -1.50 | 6990.30 | 8944.44 | 0.41 |
| 2024-08-21 | 128.01 | 128.78 | 0.73 | 0.57 | 11594.35 | 14913.30 | 0.68 |
| 2024-08-20 | 130.38 | 128.05 | -2.31 | -1.77 | 25864.05 | 33170.78 | 1.52 |
| 2024-08-19 | 135.97 | 130.36 | -5.78 | -4.25 | 20187.67 | 26903.36 | 1.19 |
| 2024-08-16 | 135.80 | 136.14 | 0.34 | 0.25 | 11138.86 | 15276.70 | 0.66 |
| 2024-08-15 | 136.00 | 135.80 | -0.89 | -0.65 | 11428.75 | 15590.50 | 0.67 |
| 2024-08-14 | 139.20 | 136.69 | -2.51 | -1.80 | 10148.22 | 13927.68 | 0.60 |
| 2024-08-13 | 140.59 | 139.20 | -1.43 | -1.02 | 9809.28 | 13634.89 | 0.58 |
| 2024-08-12 | 138.70 | 140.63 | 0.67 | 0.48 | 9207.92 | 12896.96 | 0.54 |
| 2024-08-09 | 142.99 | 139.96 | -2.04 | -1.44 | 14528.03 | 20448.27 | 0.85 |
| 2024-08-08 | 137.96 | 142.00 | 3.57 | 2.58 | 18341.51 | 25769.95 | 1.08 |
| 2024-08-07 | 140.00 | 138.43 | -2.15 | -1.53 | 12050.77 | 16824.21 | 0.71 |
| 2024-08-06 | 139.90 | 140.58 | 3.71 | 2.71 | 16574.46 | 23007.27 | 0.98 |
| 2024-08-05 | 142.40 | 136.87 | -6.25 | -4.37 | 25358.38 | 35255.03 | 1.49 |
| 2024-08-02 | 144.01 | 143.12 | -3.75 | -2.55 | 26762.45 | 38905.04 | 1.57 |
| 2024-08-01 | 144.29 | 146.87 | 2.63 | 1.82 | 21892.47 | 31952.13 | 1.29 |
| 2024-07-31 | 137.00 | 144.24 | 7.24 | 5.29 | 23638.68 | 33502.72 | 1.39 |
| 2024-07-30 | 132.77 | 137.00 | 3.52 | 2.64 | 15720.05 | 21381.62 | 0.92 |
| 2024-07-29 | 135.36 | 133.48 | -1.96 | -1.45 | 10710.92 | 14496.75 | 0.63 |
| 2024-07-26 | 132.80 | 135.44 | 2.24 | 1.68 | 17584.62 | 23740.53 | 1.03 |
| 2024-07-25 | 131.56 | 133.20 | -0.43 | -0.32 | 10573.16 | 14065.18 | 0.62 |
| 2024-07-24 | 136.00 | 133.63 | -3.17 | -2.32 | 14602.22 | 19669.86 | 0.86 |
| 2024-07-23 | 142.80 | 136.80 | -6.60 | -4.60 | 22504.19 | 31346.71 | 1.32 |
| 2024-07-22 | 143.98 | 143.40 | -0.60 | -0.42 | 23465.52 | 33658.82 | 1.38 |
| 2024-07-19 | 145.00 | 144.00 | -2.06 | -1.41 | 28162.34 | 40606.47 | 1.66 |
| 2024-07-18 | 137.87 | 146.06 | 6.80 | 4.88 | 38638.63 | 55282.86 | 2.27 |
| 2024-07-17 | 137.50 | 139.26 | 1.66 | 1.21 | 29033.22 | 40385.95 | 1.71 |
| 2024-07-16 | 134.02 | 137.60 | 2.51 | 1.86 | 23243.85 | 31574.55 | 1.37 |
| 2024-07-15 | 129.00 | 135.09 | 7.39 | 5.79 | 25820.70 | 34591.59 | 1.52 |
| 2024-07-12 | 123.57 | 127.70 | 3.27 | 2.63 | 17825.90 | 22498.72 | 1.05 |
| 2024-07-11 | 127.32 | 124.43 | -1.40 | -1.11 | 20086.19 | 25073.66 | 1.18 |
| 2024-07-10 | 127.93 | 125.83 | -3.08 | -2.39 | 20421.80 | 26093.24 | 1.20 |
| 2024-07-09 | 124.70 | 128.91 | 3.35 | 2.67 | 18362.36 | 23481.48 | 1.08 |
| 2024-07-08 | 123.58 | 125.56 | 2.05 | 1.66 | 22212.76 | 28179.10 | 1.31 |
| 2024-07-05 | 123.00 | 123.51 | -0.79 | -0.64 | 10527.05 | 12974.53 | 0.62 |
| 2024-07-04 | 125.31 | 124.30 | -1.01 | -0.81 | 14588.03 | 18281.89 | 0.86 |
| 2024-07-03 | 121.89 | 125.31 | 3.98 | 3.28 | 20516.65 | 25374.14 | 1.21 |
| 2024-07-02 | 124.83 | 121.33 | -4.46 | -3.55 | 21868.21 | 26835.18 | 1.29 |
| 2024-07-01 | 190.00 | 187.91 | -1.67 | -0.88 | 15262.16 | 28370.49 | 1.34 |
| 2024-06-28 | 192.66 | 189.58 | -3.81 | -1.97 | 14257.79 | 27264.66 | 1.25 |
| 2024-06-27 | 194.60 | 193.39 | -2.95 | -1.50 | 9763.52 | 19065.27 | 0.86 |
| 2024-06-26 | 195.98 | 196.34 | 2.05 | 1.06 | 11860.48 | 23150.14 | 1.04 |
| 2024-06-25 | 202.98 | 194.29 | -7.21 | -3.58 | 20963.39 | 40896.76 | 1.84 |
| 2024-06-24 | 202.88 | 201.50 | -1.50 | -0.74 | 16856.41 | 34607.05 | 1.48 |
| 2024-06-21 | 201.02 | 203.00 | -1.66 | -0.81 | 8712.20 | 17618.14 | 0.76 |
| 2024-06-20 | 201.00 | 204.66 | 3.21 | 1.59 | 15815.81 | 32289.54 | 1.39 |
| 2024-06-19 | 200.40 | 201.45 | 1.20 | 0.60 | 12149.57 | 24415.46 | 1.06 |
| 2024-06-18 | 200.10 | 200.25 | 0.72 | 0.36 | 11118.57 | 22261.09 | 0.97 |
| 2024-06-17 | 197.19 | 199.53 | -0.18 | -0.09 | 14275.89 | 28656.95 | 1.25 |
| 2024-06-14 | 202.00 | 199.71 | -1.79 | -0.89 | 18752.11 | 37157.60 | 1.64 |
| 2024-06-13 | 204.00 | 201.50 | -1.70 | -0.84 | 18520.63 | 37479.94 | 1.62 |
| 2024-06-12 | 201.64 | 203.20 | 3.22 | 1.61 | 21147.33 | 42886.54 | 1.85 |
| 2024-06-11 | 189.98 | 199.98 | 8.12 | 4.23 | 28936.10 | 56953.89 | 2.54 |
| 2024-06-07 | 188.99 | 191.86 | 2.87 | 1.52 | 10795.68 | 20606.36 | 0.96 |
| 2024-06-06 | 186.00 | 188.99 | 4.57 | 2.48 | 15911.79 | 30564.29 | 1.41 |
| 2024-06-05 | 181.70 | 184.42 | 2.95 | 1.63 | 13244.20 | 24442.66 | 1.17 |
| 2024-06-04 | 180.30 | 181.47 | -0.03 | -0.02 | 11248.17 | 20442.61 | 1.00 |
| 2024-06-03 | 175.60 | 181.50 | 5.56 | 3.16 | 13991.61 | 25209.03 | 1.24 |
| 2024-05-31 | 181.00 | 175.94 | -5.21 | -2.88 | 9128.12 | 16303.13 | 0.81 |
| 2024-05-30 | 178.02 | 181.15 | 2.15 | 1.20 | 9493.87 | 17154.02 | 0.84 |
| 2024-05-29 | 176.73 | 179.00 | 0.60 | 0.34 | 7078.51 | 12625.72 | 0.63 |
| 2024-05-28 | 181.00 | 178.40 | -2.62 | -1.45 | 11833.25 | 21402.65 | 1.05 |
| 2024-05-27 | 172.00 | 181.02 | 8.45 | 4.90 | 17402.03 | 30758.56 | 1.54 |
| 2024-05-24 | 174.29 | 172.57 | -1.55 | -0.89 | 8332.51 | 14526.48 | 0.74 |
| 2024-05-23 | 173.00 | 174.12 | 1.00 | 0.58 | 8572.00 | 14975.08 | 0.76 |
| 2024-05-22 | 176.00 | 173.12 | -2.08 | -1.19 | 11415.29 | 19695.02 | 1.01 |
| 2024-05-21 | 175.80 | 175.20 | -2.19 | -1.24 | 10144.82 | 17988.78 | 0.90 |
| 2024-05-20 | 177.00 | 177.39 | -0.58 | -0.33 | 10244.06 | 18121.52 | 0.91 |
| 2024-05-17 | 176.00 | 177.97 | -1.02 | -0.57 | 10226.08 | 17975.26 | 0.90 |
| 2024-05-16 | 176.94 | 178.99 | 2.05 | 1.16 | 10707.19 | 18856.95 | 0.95 |
| 2024-05-15 | 180.70 | 176.94 | -4.46 | -2.46 | 12151.35 | 21978.51 | 1.07 |
日K线
周K线
月K线
