华特气体(688268)股票信息
| 股票代码 | 688268 |
| 股票名称 | 华特气体 |
| 最新价/元 | 50.91 |
| 涨跌额/元 | -5.54 |
| 涨跌幅/% | -9.81 |
| 买入/元 | 50.91 |
| 卖出/元 | 50.97 |
| 昨收/元 | 56.45 |
| 今开/元 | 55.50 |
| 最高/元 | 56.48 |
| 最低/元 | 50.52 |
| 成交量/手 | 32382.30 |
| 成交额/万 | 17102.07 |
| 股净值/元 | 35.60 |
| 市净率 | 3.48 |
| 总市值/万 | 612880.33 |
| 流通值/万 | 612055.58 |
| 换手率/% | 2.69 |
| 入市日期 | 2019-12-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
华特气体(688268)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 | 55.50 | 50.91 | -5.54 | -9.81 | 32382.30 | 17102.07 | 2.69 |
| 2024-10-10 | 57.51 | 56.45 | -0.55 | -0.97 | 32659.39 | 18760.99 | 2.72 |
| 2024-10-09 | 62.00 | 57.00 | -7.39 | -11.48 | 62207.36 | 37115.40 | 5.17 |
| 2024-10-08 | 65.20 | 64.39 | 10.01 | 18.41 | 57821.40 | 36031.89 | 4.81 |
| 2024-09-30 | 49.03 | 54.38 | 7.49 | 15.97 | 36111.77 | 18667.10 | 3.00 |
| 2024-09-27 | 44.42 | 46.89 | 2.98 | 6.79 | 15868.05 | 7222.91 | 1.32 |
| 2024-09-26 | 41.39 | 43.91 | 2.40 | 5.78 | 19616.78 | 8367.29 | 1.63 |
| 2024-09-25 | 42.00 | 41.51 | 0.11 | 0.27 | 17914.05 | 7555.56 | 1.49 |
| 2024-09-24 | 39.78 | 41.40 | 1.96 | 4.97 | 15270.56 | 6203.51 | 1.27 |
| 2024-09-23 | 39.61 | 39.44 | -0.17 | -0.43 | 9417.02 | 3716.13 | 0.78 |
| 2024-09-20 | 40.19 | 39.61 | -0.59 | -1.47 | 12096.44 | 4822.54 | 1.01 |
| 2024-09-19 | 40.90 | 40.20 | -0.37 | -0.91 | 19941.37 | 8082.76 | 1.66 |
| 2024-09-18 | 41.42 | 40.57 | 0.05 | 0.12 | 11738.89 | 4793.68 | 0.98 |
| 2024-09-13 | 41.10 | 40.52 | -0.67 | -1.63 | 8015.69 | 3278.82 | 0.67 |
| 2024-09-12 | 42.35 | 41.19 | -1.03 | -2.44 | 10921.09 | 4551.57 | 0.91 |
| 2024-09-11 | 42.90 | 42.22 | -0.38 | -0.89 | 7994.78 | 3384.25 | 0.67 |
| 2024-09-10 | 42.00 | 42.60 | 0.62 | 1.48 | 7604.38 | 3193.92 | 0.63 |
| 2024-09-09 | 42.65 | 41.98 | -0.65 | -1.53 | 5714.92 | 2426.44 | 0.48 |
| 2024-09-06 | 43.89 | 42.63 | -1.17 | -2.67 | 7652.75 | 3295.27 | 0.64 |
| 2024-09-05 | 44.11 | 43.80 | -0.39 | -0.88 | 6190.10 | 2727.23 | 0.51 |
| 2024-09-04 | 43.02 | 44.19 | 0.56 | 1.28 | 12702.68 | 5619.18 | 1.06 |
| 2024-09-03 | 43.00 | 43.63 | 0.51 | 1.18 | 6194.55 | 2705.24 | 0.52 |
| 2024-09-02 | 44.97 | 43.12 | -1.69 | -3.77 | 17724.24 | 7783.78 | 1.47 |
| 2024-08-30 | 43.00 | 44.81 | 2.90 | 6.92 | 27201.07 | 12090.41 | 2.26 |
| 2024-08-29 | 40.47 | 41.91 | 1.21 | 2.97 | 6243.29 | 2591.45 | 0.52 |
| 2024-08-28 | 40.24 | 40.70 | 0.45 | 1.12 | 4162.13 | 1691.06 | 0.35 |
| 2024-08-27 | 40.64 | 40.25 | -0.66 | -1.61 | 3445.29 | 1392.19 | 0.29 |
| 2024-08-26 | 40.18 | 40.91 | 0.53 | 1.31 | 6297.27 | 2582.31 | 0.52 |
| 2024-08-23 | 40.55 | 40.38 | -0.40 | -0.98 | 5143.52 | 2071.79 | 0.43 |
| 2024-08-22 | 41.30 | 40.78 | -0.53 | -1.28 | 9714.37 | 3928.22 | 0.81 |
| 2024-08-21 | 41.50 | 41.31 | -0.58 | -1.39 | 6571.56 | 2719.56 | 0.55 |
| 2024-08-20 | 44.00 | 41.89 | -1.51 | -3.48 | 13580.51 | 5719.65 | 1.13 |
| 2024-08-19 | 43.75 | 43.40 | -0.32 | -0.73 | 4750.48 | 2074.04 | 0.40 |
| 2024-08-16 | 43.72 | 43.72 | -0.11 | -0.25 | 5011.42 | 2204.87 | 0.42 |
| 2024-08-15 | 43.71 | 43.83 | 0.07 | 0.16 | 6123.38 | 2685.66 | 0.51 |
| 2024-08-14 | 45.40 | 43.76 | -1.65 | -3.63 | 9264.80 | 4115.18 | 0.77 |
| 2024-08-13 | 45.50 | 45.41 | 0.20 | 0.44 | 6221.27 | 2792.42 | 0.52 |
| 2024-08-12 | 46.33 | 45.21 | -1.46 | -3.13 | 10831.09 | 4917.07 | 0.90 |
| 2024-08-09 | 48.00 | 46.67 | -0.86 | -1.81 | 4787.15 | 2275.26 | 0.40 |
| 2024-08-08 | 46.91 | 47.53 | 0.39 | 0.83 | 5503.02 | 2600.80 | 0.46 |
| 2024-08-07 | 47.10 | 47.14 | -0.20 | -0.42 | 3869.34 | 1830.26 | 0.32 |
| 2024-08-06 | 47.19 | 47.34 | 0.51 | 1.09 | 4784.11 | 2262.65 | 0.40 |
| 2024-08-05 | 48.01 | 46.83 | -1.43 | -2.96 | 10131.36 | 4812.31 | 0.84 |
| 2024-08-02 | 50.00 | 48.26 | -2.02 | -4.02 | 6872.04 | 3368.28 | 0.57 |
| 2024-08-01 | 51.00 | 50.28 | -0.47 | -0.93 | 7522.99 | 3817.27 | 0.63 |
| 2024-07-31 | 47.16 | 50.75 | 3.63 | 7.70 | 18282.78 | 8996.93 | 1.52 |
| 2024-07-30 | 46.75 | 47.12 | 0.46 | 0.99 | 7380.58 | 3464.17 | 0.61 |
| 2024-07-29 | 47.67 | 46.66 | -1.00 | -2.10 | 7666.49 | 3602.49 | 0.64 |
| 2024-07-26 | 47.50 | 47.66 | 0.16 | 0.34 | 5018.97 | 2389.81 | 0.42 |
| 2024-07-25 | 47.45 | 47.50 | -0.42 | -0.88 | 5989.60 | 2875.82 | 0.50 |
| 2024-07-24 | 48.55 | 47.92 | -0.91 | -1.86 | 7285.86 | 3544.32 | 0.61 |
| 2024-07-23 | 52.50 | 48.83 | -3.66 | -6.97 | 12503.74 | 6290.22 | 1.04 |
| 2024-07-22 | 52.50 | 52.49 | -0.33 | -0.63 | 8591.87 | 4502.68 | 0.71 |
| 2024-07-19 | 51.70 | 52.82 | 1.55 | 3.02 | 14193.17 | 7481.92 | 1.18 |
| 2024-07-18 | 50.38 | 51.27 | 0.61 | 1.20 | 10749.71 | 5440.92 | 0.89 |
| 2024-07-17 | 51.14 | 50.66 | -0.42 | -0.82 | 7543.35 | 3822.82 | 0.63 |
| 2024-07-16 | 49.68 | 51.08 | 1.40 | 2.82 | 10491.57 | 5253.76 | 0.87 |
| 2024-07-15 | 49.39 | 49.68 | 0.35 | 0.71 | 12876.25 | 6468.89 | 1.07 |
| 2024-07-12 | 48.90 | 49.33 | 0.73 | 1.50 | 10225.19 | 4995.93 | 0.85 |
| 2024-07-11 | 49.14 | 48.60 | 0.29 | 0.60 | 13955.42 | 6787.58 | 1.16 |
| 2024-07-10 | 48.67 | 48.31 | -0.59 | -1.21 | 5926.21 | 2895.48 | 0.49 |
| 2024-07-09 | 46.71 | 48.90 | 1.93 | 4.11 | 9661.20 | 4645.05 | 0.80 |
| 2024-07-08 | 48.00 | 46.97 | -1.08 | -2.25 | 8583.07 | 4099.95 | 0.71 |
| 2024-07-05 | 48.30 | 48.05 | -0.30 | -0.62 | 12380.21 | 5870.36 | 1.03 |
| 2024-07-04 | 49.84 | 48.85 | -1.27 | -2.53 | 7773.39 | 3842.85 | 0.65 |
| 2024-07-03 | 50.50 | 50.12 | -0.50 | -0.99 | 9569.74 | 4812.80 | 0.80 |
| 2024-07-02 | 51.26 | 50.62 | -0.94 | -1.82 | 6190.05 | 3142.01 | 0.51 |
| 2024-07-01 | 51.61 | 51.56 | -0.05 | -0.10 | 9493.11 | 4839.92 | 0.79 |
| 2024-06-28 | 52.12 | 51.61 | -0.55 | -1.05 | 10700.47 | 5608.51 | 0.89 |
| 2024-06-27 | 51.96 | 52.16 | -0.23 | -0.44 | 12771.25 | 6759.29 | 1.06 |
| 2024-06-26 | 51.48 | 52.39 | 0.92 | 1.79 | 8953.59 | 4651.97 | 0.74 |
| 2024-06-25 | 52.89 | 51.47 | -1.73 | -3.25 | 11563.44 | 6025.91 | 0.96 |
| 2024-06-24 | 55.30 | 53.20 | -1.84 | -3.34 | 14246.18 | 7769.78 | 1.18 |
| 2024-06-21 | 54.83 | 55.04 | -0.74 | -1.33 | 9691.21 | 5349.49 | 0.81 |
| 2024-06-20 | 55.00 | 55.78 | -0.37 | -0.66 | 12420.79 | 6991.37 | 1.03 |
| 2024-06-19 | 57.30 | 56.15 | -1.10 | -1.92 | 14897.86 | 8453.80 | 1.24 |
| 2024-06-18 | 57.52 | 57.25 | -0.75 | -1.29 | 10842.53 | 6209.34 | 0.90 |
| 2024-06-17 | 55.30 | 58.00 | 2.14 | 3.83 | 16491.63 | 9440.16 | 1.37 |
| 2024-06-14 | 55.80 | 55.86 | -0.47 | -0.83 | 18199.48 | 10058.81 | 1.51 |
| 2024-06-13 | 54.30 | 56.33 | 2.12 | 3.91 | 21528.04 | 11945.32 | 1.79 |
| 2024-06-12 | 53.84 | 54.21 | 0.09 | 0.17 | 15108.73 | 8173.19 | 1.26 |
| 2024-06-11 | 50.95 | 54.12 | 2.68 | 5.21 | 23364.09 | 12350.81 | 1.94 |
| 2024-06-07 | 51.46 | 51.44 | -0.51 | -0.98 | 10375.86 | 5432.53 | 0.86 |
| 2024-06-06 | 51.84 | 51.95 | -0.10 | -0.19 | 18847.46 | 10065.15 | 1.57 |
| 2024-06-05 | 51.60 | 52.05 | -0.14 | -0.27 | 8220.78 | 4317.86 | 0.68 |
| 2024-06-04 | 52.20 | 52.19 | -0.10 | -0.19 | 9306.85 | 4799.96 | 0.77 |
| 2024-06-03 | 50.82 | 52.29 | 1.48 | 2.91 | 14690.99 | 7670.88 | 1.22 |
| 2024-05-31 | 50.40 | 50.81 | -0.13 | -0.26 | 5424.49 | 2758.43 | 0.45 |
| 2024-05-30 | 49.47 | 50.94 | 1.27 | 2.56 | 7654.67 | 3868.89 | 0.64 |
| 2024-05-29 | 50.50 | 49.67 | -1.06 | -2.09 | 9078.83 | 4563.85 | 0.76 |
| 2024-05-28 | 49.20 | 50.73 | 1.49 | 3.03 | 21916.32 | 11145.40 | 1.82 |
| 2024-05-27 | 45.08 | 49.24 | 0.55 | 1.13 | 19954.30 | 9473.03 | 1.66 |
| 2024-05-24 | 49.80 | 48.69 | -1.13 | -2.27 | 10312.09 | 5042.61 | 0.86 |
| 2024-05-23 | 50.69 | 49.82 | -0.86 | -1.70 | 6492.30 | 3245.62 | 0.54 |
| 2024-05-22 | 51.68 | 50.68 | -0.64 | -1.25 | 7050.97 | 3570.52 | 0.59 |
| 2024-05-21 | 52.56 | 51.32 | -1.03 | -1.97 | 7428.66 | 3815.23 | 0.62 |
| 2024-05-20 | 51.31 | 52.35 | 0.90 | 1.75 | 8464.54 | 4397.45 | 0.70 |
| 2024-05-17 | 50.59 | 51.45 | 1.10 | 2.19 | 6175.12 | 3131.50 | 0.51 |
| 2024-05-16 | 51.13 | 50.35 | -0.23 | -0.46 | 6702.80 | 3385.06 | 0.56 |
| 2024-05-15 | 50.91 | 50.58 | -0.42 | -0.82 | 4441.33 | 2253.80 | 0.37 |
日K线
周K线
月K线
