华强科技(688151)股票信息
| 股票代码 | 688151 |
| 股票名称 | 华强科技 |
| 最新价/元 | 15.36 |
| 涨跌额/元 | -1.14 |
| 涨跌幅/% | -6.91 |
| 买入/元 | 15.36 |
| 卖出/元 | 15.37 |
| 昨收/元 | 16.50 |
| 今开/元 | 16.46 |
| 最高/元 | 16.46 |
| 最低/元 | 15.24 |
| 成交量/手 | 26242.15 |
| 成交额/万 | 4118.45 |
| 股净值/元 | 768.00 |
| 市净率 | 1.26 |
| 总市值/万 | 529152.00 |
| 流通值/万 | 156907.32 |
| 换手率/% | 2.57 |
| 入市日期 | 2021-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
华强科技(688151)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 | 16.46 | 15.36 | -1.14 | -6.91 | 26242.15 | 4118.45 | 2.57 |
| 2024-10-10 | 16.53 | 16.50 | 0.08 | 0.49 | 30988.27 | 5134.74 | 3.03 |
| 2024-10-09 | 17.89 | 16.42 | -1.62 | -8.98 | 50173.39 | 8575.22 | 4.91 |
| 2024-10-08 | 19.14 | 18.04 | 1.96 | 12.19 | 75386.38 | 13602.79 | 7.38 |
| 2024-09-30 | 14.88 | 16.08 | 1.85 | 13.00 | 63929.16 | 9892.28 | 6.26 |
| 2024-09-27 | 13.88 | 14.23 | 0.54 | 3.94 | 15508.61 | 2181.08 | 1.52 |
| 2024-09-26 | 13.49 | 13.69 | 0.20 | 1.48 | 18984.07 | 2569.27 | 1.86 |
| 2024-09-25 | 13.45 | 13.49 | 0.12 | 0.90 | 26678.31 | 3603.16 | 2.61 |
| 2024-09-24 | 13.05 | 13.37 | 0.26 | 1.98 | 20061.01 | 2652.05 | 1.96 |
| 2024-09-23 | 13.08 | 13.11 | 0.06 | 0.46 | 12172.42 | 1594.67 | 1.19 |
| 2024-09-20 | 13.09 | 13.05 | 0.04 | 0.31 | 17712.87 | 2332.60 | 1.73 |
| 2024-09-19 | 12.86 | 13.01 | 0.23 | 1.80 | 10976.89 | 1426.65 | 1.07 |
| 2024-09-18 | 12.95 | 12.78 | -0.11 | -0.85 | 11041.63 | 1407.30 | 1.08 |
| 2024-09-13 | 12.88 | 12.89 | 0.03 | 0.23 | 15885.65 | 2072.85 | 1.56 |
| 2024-09-12 | 12.93 | 12.86 | -0.06 | -0.46 | 10584.61 | 1375.50 | 1.04 |
| 2024-09-11 | 13.19 | 12.92 | -0.30 | -2.27 | 18406.63 | 2381.65 | 1.80 |
| 2024-09-10 | 13.59 | 13.22 | -0.63 | -4.55 | 40355.25 | 5375.78 | 3.95 |
| 2024-09-09 | 12.78 | 13.85 | 1.02 | 7.95 | 52062.57 | 7117.98 | 5.10 |
| 2024-09-06 | 13.29 | 12.83 | -0.50 | -3.75 | 18520.44 | 2419.79 | 1.81 |
| 2024-09-05 | 13.08 | 13.33 | 0.38 | 2.93 | 23390.74 | 3089.94 | 2.29 |
| 2024-09-04 | 13.07 | 12.95 | -0.14 | -1.07 | 15967.87 | 2072.51 | 1.56 |
| 2024-09-03 | 13.04 | 13.09 | 0.09 | 0.69 | 15413.53 | 2018.34 | 1.51 |
| 2024-09-02 | 12.82 | 13.00 | 0.18 | 1.40 | 26072.36 | 3407.03 | 2.55 |
| 2024-08-30 | 12.68 | 12.82 | 0.18 | 1.42 | 26499.75 | 3402.28 | 2.59 |
| 2024-08-29 | 12.68 | 12.64 | -0.13 | -1.02 | 37971.28 | 4825.19 | 3.72 |
| 2024-08-28 | 11.99 | 12.77 | 0.74 | 6.15 | 43479.51 | 5561.93 | 4.26 |
| 2024-08-27 | 11.88 | 12.03 | 0.16 | 1.35 | 10985.96 | 1323.11 | 1.08 |
| 2024-08-26 | 11.61 | 11.87 | 0.28 | 2.42 | 9060.31 | 1075.26 | 0.89 |
| 2024-08-23 | 11.87 | 11.59 | -0.24 | -2.03 | 9644.52 | 1118.38 | 0.94 |
| 2024-08-22 | 12.10 | 11.83 | -0.10 | -0.84 | 7137.40 | 849.58 | 0.70 |
| 2024-08-21 | 11.88 | 11.93 | 0.05 | 0.42 | 4883.72 | 584.28 | 0.48 |
| 2024-08-20 | 12.24 | 11.88 | -0.44 | -3.57 | 11665.98 | 1405.15 | 1.14 |
| 2024-08-19 | 11.99 | 12.32 | 0.31 | 2.58 | 19583.70 | 2394.83 | 1.92 |
| 2024-08-16 | 12.05 | 12.01 | -0.02 | -0.17 | 5232.55 | 629.66 | 0.51 |
| 2024-08-15 | 12.10 | 12.03 | -0.01 | -0.08 | 7260.38 | 874.69 | 0.71 |
| 2024-08-14 | 12.08 | 12.04 | -0.12 | -0.99 | 9091.16 | 1100.53 | 0.89 |
| 2024-08-13 | 12.54 | 12.16 | -0.38 | -3.03 | 21751.14 | 2640.87 | 2.13 |
| 2024-08-12 | 11.92 | 12.54 | 0.55 | 4.59 | 16288.02 | 2022.09 | 1.59 |
| 2024-08-09 | 12.26 | 11.99 | -0.21 | -1.72 | 6977.40 | 842.34 | 0.68 |
| 2024-08-08 | 12.02 | 12.20 | 0.06 | 0.49 | 6885.08 | 840.80 | 0.67 |
| 2024-08-07 | 12.21 | 12.14 | -0.02 | -0.16 | 5313.23 | 645.64 | 0.52 |
| 2024-08-06 | 11.84 | 12.16 | 0.42 | 3.58 | 8062.02 | 968.57 | 0.79 |
| 2024-08-05 | 11.95 | 11.74 | -0.24 | -2.00 | 6783.50 | 807.34 | 0.66 |
| 2024-08-02 | 12.17 | 11.98 | -0.26 | -2.12 | 8295.79 | 1005.30 | 0.81 |
| 2024-08-01 | 12.24 | 12.24 | 0.04 | 0.33 | 8014.11 | 983.31 | 0.78 |
| 2024-07-31 | 11.94 | 12.20 | 0.27 | 2.26 | 7075.37 | 859.56 | 0.69 |
| 2024-07-30 | 11.85 | 11.93 | 0.08 | 0.68 | 4736.81 | 563.52 | 0.46 |
| 2024-07-29 | 11.70 | 11.85 | 0.13 | 1.11 | 5849.66 | 690.14 | 0.57 |
| 2024-07-26 | 11.55 | 11.72 | 0.28 | 2.45 | 6273.83 | 733.48 | 0.61 |
| 2024-07-25 | 11.30 | 11.44 | 0.12 | 1.06 | 5505.15 | 630.34 | 0.54 |
| 2024-07-24 | 11.50 | 11.32 | -0.20 | -1.74 | 4988.07 | 568.20 | 0.49 |
| 2024-07-23 | 11.82 | 11.52 | -0.35 | -2.95 | 5530.67 | 646.98 | 0.54 |
| 2024-07-22 | 11.63 | 11.87 | 0.24 | 2.06 | 7607.55 | 894.99 | 0.74 |
| 2024-07-19 | 11.50 | 11.63 | 0.17 | 1.48 | 6318.37 | 729.18 | 0.62 |
| 2024-07-18 | 11.58 | 11.46 | -0.12 | -1.04 | 6125.61 | 701.38 | 0.60 |
| 2024-07-17 | 11.50 | 11.58 | 0.09 | 0.78 | 6149.26 | 711.27 | 0.60 |
| 2024-07-16 | 11.89 | 11.49 | -0.15 | -1.29 | 6780.66 | 783.10 | 0.66 |
| 2024-07-15 | 12.08 | 11.64 | -0.35 | -2.92 | 7237.98 | 850.68 | 0.71 |
| 2024-07-12 | 12.04 | 11.99 | -0.02 | -0.17 | 4040.16 | 486.16 | 0.40 |
| 2024-07-11 | 11.68 | 12.01 | 0.38 | 3.27 | 7747.41 | 925.34 | 0.76 |
| 2024-07-10 | 11.62 | 11.64 | 0.04 | 0.35 | 8160.66 | 952.40 | 0.80 |
| 2024-07-09 | 11.32 | 11.60 | 0.28 | 2.47 | 11099.52 | 1265.66 | 1.09 |
| 2024-07-08 | 11.93 | 11.32 | -0.61 | -5.11 | 19681.68 | 2258.69 | 1.93 |
| 2024-07-05 | 12.00 | 11.93 | -0.07 | -0.58 | 13464.01 | 1600.18 | 1.32 |
| 2024-07-04 | 12.40 | 12.00 | -0.37 | -2.99 | 7721.81 | 937.75 | 0.76 |
| 2024-07-03 | 12.35 | 12.37 | -0.02 | -0.16 | 4501.58 | 558.71 | 0.44 |
| 2024-07-02 | 12.42 | 12.39 | -0.03 | -0.24 | 5834.53 | 722.21 | 0.57 |
| 2024-07-01 | 12.50 | 12.42 | -0.03 | -0.24 | 9408.83 | 1156.50 | 0.92 |
| 2024-06-28 | 12.36 | 12.45 | -0.01 | -0.08 | 6610.06 | 829.77 | 0.65 |
| 2024-06-27 | 12.73 | 12.46 | -0.32 | -2.50 | 8105.43 | 1022.64 | 0.79 |
| 2024-06-26 | 12.51 | 12.78 | 0.25 | 2.00 | 7718.01 | 974.96 | 0.76 |
| 2024-06-25 | 12.32 | 12.53 | 0.23 | 1.87 | 8487.39 | 1061.77 | 0.83 |
| 2024-06-24 | 12.79 | 12.30 | -0.50 | -3.91 | 11102.34 | 1384.67 | 1.09 |
| 2024-06-21 | 13.01 | 12.80 | -0.29 | -2.22 | 12466.39 | 1593.90 | 1.22 |
| 2024-06-20 | 13.14 | 13.09 | 0.02 | 0.15 | 11901.10 | 1570.88 | 1.17 |
| 2024-06-19 | 13.19 | 13.07 | -0.12 | -0.91 | 5092.29 | 667.95 | 0.50 |
| 2024-06-18 | 13.07 | 13.19 | 0.16 | 1.23 | 5780.97 | 760.54 | 0.57 |
| 2024-06-17 | 12.95 | 13.03 | -0.05 | -0.38 | 4448.68 | 580.35 | 0.44 |
| 2024-06-14 | 13.21 | 13.08 | -0.30 | -2.24 | 12414.20 | 1626.37 | 1.22 |
| 2024-06-13 | 13.11 | 13.38 | 0.25 | 1.90 | 11499.05 | 1532.25 | 1.13 |
| 2024-06-12 | 12.91 | 13.13 | 0.14 | 1.08 | 6778.20 | 889.66 | 0.66 |
| 2024-06-11 | 13.00 | 12.99 | -0.03 | -0.23 | 8153.60 | 1053.63 | 0.80 |
| 2024-06-07 | 12.88 | 13.02 | 0.12 | 0.93 | 9243.06 | 1198.85 | 0.90 |
| 2024-06-06 | 13.35 | 12.90 | -0.42 | -3.15 | 13123.69 | 1714.43 | 1.28 |
| 2024-06-05 | 13.45 | 13.32 | -0.14 | -1.04 | 8692.33 | 1164.84 | 0.85 |
| 2024-06-04 | 13.78 | 13.46 | -0.38 | -2.75 | 15459.25 | 2087.89 | 1.51 |
| 2024-06-03 | 14.46 | 13.84 | -0.52 | -3.62 | 12426.74 | 1745.34 | 1.22 |
| 2024-05-31 | 14.17 | 14.36 | 0.31 | 2.21 | 6569.16 | 936.85 | 0.64 |
| 2024-05-30 | 14.12 | 14.05 | -0.11 | -0.78 | 7038.90 | 992.37 | 0.69 |
| 2024-05-29 | 14.18 | 14.16 | 0.03 | 0.21 | 6808.92 | 966.66 | 0.67 |
| 2024-05-28 | 14.24 | 14.13 | -0.11 | -0.77 | 5173.94 | 734.72 | 0.51 |
| 2024-05-27 | 14.37 | 14.24 | -0.10 | -0.70 | 8175.07 | 1159.55 | 0.80 |
| 2024-05-24 | 14.36 | 14.34 | -0.02 | -0.14 | 7366.16 | 1057.34 | 0.72 |
| 2024-05-23 | 14.66 | 14.36 | -0.22 | -1.51 | 7263.84 | 1048.75 | 0.71 |
| 2024-05-22 | 14.69 | 14.58 | -0.12 | -0.82 | 6828.14 | 997.18 | 0.67 |
| 2024-05-21 | 14.97 | 14.70 | -0.28 | -1.87 | 8160.69 | 1209.60 | 0.80 |
| 2024-05-20 | 14.70 | 14.98 | 0.29 | 1.97 | 11141.36 | 1674.06 | 1.09 |
| 2024-05-17 | 14.69 | 14.69 | 0.14 | 0.96 | 6725.40 | 985.14 | 0.66 |
| 2024-05-16 | 14.31 | 14.55 | 0.28 | 1.96 | 10506.65 | 1529.57 | 1.03 |
| 2024-05-15 | 14.36 | 14.27 | -0.15 | -1.04 | 13510.27 | 1940.00 | 1.32 |
日K线
周K线
月K线
