华秦科技(688281)股票信息
| 股票代码 | 688281 |
| 股票名称 | 华秦科技 |
| 最新价/元 | 90.32 |
| 涨跌额/元 | -4.41 |
| 涨跌幅/% | -4.66 |
| 买入/元 | 90.32 |
| 卖出/元 | 90.54 |
| 昨收/元 | 94.73 |
| 今开/元 | 91.98 |
| 最高/元 | 93.00 |
| 最低/元 | 88.60 |
| 成交量/手 | 16773.50 |
| 成交额/万 | 15202.81 |
| 股净值/元 | 37.48 |
| 市净率 | 4.02 |
| 总市值/万 | 1758470.24 |
| 流通值/万 | 439617.60 |
| 换手率/% | 3.45 |
| 入市日期 | 2022-03-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
华秦科技(688281)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 | 91.98 | 90.32 | -4.41 | -4.66 | 16773.50 | 15202.81 | 3.45 |
| 2024-10-10 | 107.00 | 94.73 | -9.20 | -8.85 | 30113.67 | 29655.82 | 6.19 |
| 2024-10-09 | 101.00 | 103.93 | -6.29 | -5.71 | 52009.56 | 52600.30 | 10.69 |
| 2024-10-08 | 110.00 | 110.22 | 17.34 | 18.67 | 69802.69 | 72798.50 | 14.34 |
| 2024-09-30 | 79.88 | 92.88 | 15.48 | 20.00 | 30609.58 | 27227.29 | 6.29 |
| 2024-09-27 | 74.99 | 77.40 | 3.40 | 4.60 | 9809.13 | 7510.65 | 2.02 |
| 2024-09-26 | 69.57 | 74.00 | 4.80 | 6.94 | 11306.28 | 8054.27 | 2.32 |
| 2024-09-25 | 71.00 | 69.20 | -1.30 | -1.84 | 11582.60 | 8228.75 | 2.38 |
| 2024-09-24 | 66.66 | 70.50 | 3.85 | 5.78 | 11021.99 | 7565.74 | 2.26 |
| 2024-09-23 | 65.79 | 66.65 | 0.69 | 1.05 | 7349.35 | 4904.74 | 1.51 |
| 2024-09-20 | 66.35 | 65.96 | -0.42 | -0.63 | 6584.06 | 4321.72 | 1.35 |
| 2024-09-19 | 68.30 | 66.38 | -1.51 | -2.22 | 12012.37 | 8046.95 | 2.47 |
| 2024-09-18 | 72.98 | 67.89 | -5.75 | -7.81 | 13751.03 | 9466.49 | 2.83 |
| 2024-09-13 | 74.10 | 73.64 | -1.08 | -1.45 | 3785.59 | 2808.81 | 0.78 |
| 2024-09-12 | 75.37 | 74.72 | -0.21 | -0.28 | 4240.05 | 3197.83 | 0.87 |
| 2024-09-11 | 73.50 | 74.93 | 0.03 | 0.04 | 5858.85 | 4377.26 | 1.20 |
| 2024-09-10 | 76.92 | 74.90 | -1.82 | -2.37 | 6887.56 | 5147.33 | 1.42 |
| 2024-09-09 | 76.23 | 76.72 | 0.24 | 0.31 | 2598.33 | 1988.37 | 0.53 |
| 2024-09-06 | 78.03 | 76.48 | -0.84 | -1.09 | 3409.57 | 2618.48 | 0.70 |
| 2024-09-05 | 79.12 | 77.32 | -1.97 | -2.49 | 5879.74 | 4603.41 | 1.21 |
| 2024-09-04 | 77.01 | 79.29 | 1.47 | 1.89 | 6720.51 | 5320.66 | 1.38 |
| 2024-09-03 | 75.99 | 77.82 | 3.02 | 4.04 | 6861.21 | 5290.69 | 1.41 |
| 2024-09-02 | 78.25 | 74.80 | -3.43 | -4.39 | 6074.21 | 4607.87 | 1.25 |
| 2024-08-30 | 76.77 | 78.23 | 0.77 | 0.99 | 6577.55 | 5198.32 | 1.35 |
| 2024-08-29 | 75.30 | 77.46 | 1.43 | 1.88 | 5621.76 | 4347.89 | 1.16 |
| 2024-08-28 | 73.63 | 76.03 | 2.53 | 3.44 | 8915.29 | 6718.50 | 1.83 |
| 2024-08-27 | 74.06 | 73.50 | -0.61 | -0.82 | 3571.89 | 2622.45 | 0.73 |
| 2024-08-26 | 73.80 | 74.11 | -0.33 | -0.44 | 3142.80 | 2334.93 | 0.65 |
| 2024-08-23 | 73.90 | 74.44 | 0.44 | 0.60 | 5060.19 | 3728.41 | 1.04 |
| 2024-08-22 | 74.94 | 74.00 | -0.38 | -0.51 | 5033.41 | 3737.97 | 1.03 |
| 2024-08-21 | 74.90 | 74.38 | -0.91 | -1.21 | 6212.53 | 4684.12 | 1.28 |
| 2024-08-20 | 74.21 | 75.29 | 1.15 | 1.55 | 9383.14 | 7052.15 | 1.93 |
| 2024-08-19 | 77.90 | 74.14 | -4.30 | -5.48 | 13306.97 | 10093.89 | 2.73 |
| 2024-08-16 | 80.00 | 78.44 | -1.54 | -1.93 | 6388.22 | 5063.26 | 1.31 |
| 2024-08-15 | 79.86 | 79.98 | 0.08 | 0.10 | 5534.46 | 4437.62 | 1.14 |
| 2024-08-14 | 85.62 | 79.90 | -5.85 | -6.82 | 17285.58 | 14041.74 | 3.55 |
| 2024-08-13 | 86.67 | 85.75 | -2.20 | -2.50 | 9963.50 | 8579.53 | 2.05 |
| 2024-08-12 | 87.40 | 87.95 | 0.98 | 1.13 | 8645.27 | 7645.70 | 1.78 |
| 2024-08-09 | 86.94 | 86.97 | 0.48 | 0.56 | 6913.92 | 6065.02 | 1.42 |
| 2024-08-08 | 89.07 | 86.49 | -3.51 | -3.90 | 8867.17 | 7753.07 | 1.82 |
| 2024-08-07 | 87.00 | 90.00 | 2.12 | 2.41 | 14573.33 | 13207.48 | 2.99 |
| 2024-08-06 | 85.37 | 87.88 | 3.32 | 3.93 | 12031.05 | 10501.71 | 2.47 |
| 2024-08-05 | 86.00 | 84.56 | -2.19 | -2.52 | 10191.92 | 8815.62 | 2.09 |
| 2024-08-02 | 88.30 | 86.75 | -1.94 | -2.19 | 6921.20 | 6020.51 | 1.42 |
| 2024-08-01 | 88.24 | 88.69 | 0.45 | 0.51 | 12785.71 | 11353.29 | 2.63 |
| 2024-07-31 | 86.26 | 88.24 | 1.44 | 1.66 | 11289.55 | 9883.79 | 2.32 |
| 2024-07-30 | 87.91 | 86.80 | -1.28 | -1.45 | 5167.90 | 4502.59 | 1.06 |
| 2024-07-29 | 87.80 | 88.08 | -0.02 | -0.02 | 8373.30 | 7357.69 | 1.72 |
| 2024-07-26 | 81.14 | 88.10 | 6.62 | 8.13 | 17025.93 | 14684.04 | 3.50 |
| 2024-07-25 | 82.01 | 81.48 | -1.07 | -1.30 | 6123.30 | 4978.24 | 1.26 |
| 2024-07-24 | 83.01 | 82.55 | -0.18 | -0.22 | 6261.29 | 5173.40 | 1.29 |
| 2024-07-23 | 85.30 | 82.73 | -2.57 | -3.01 | 8482.09 | 7110.53 | 1.74 |
| 2024-07-22 | 85.67 | 85.30 | -0.78 | -0.91 | 10923.55 | 9410.92 | 2.24 |
| 2024-07-19 | 85.10 | 86.08 | 0.91 | 1.07 | 11994.79 | 10276.50 | 2.46 |
| 2024-07-18 | 77.86 | 85.17 | 6.96 | 8.90 | 17611.30 | 14581.24 | 3.62 |
| 2024-07-17 | 79.41 | 78.21 | -1.59 | -1.99 | 6725.03 | 5280.24 | 1.38 |
| 2024-07-16 | 80.88 | 79.80 | -0.70 | -0.87 | 4426.18 | 3525.82 | 0.91 |
| 2024-07-15 | 83.88 | 80.50 | -3.21 | -3.84 | 8640.14 | 7010.89 | 1.78 |
| 2024-07-12 | 84.33 | 83.71 | -0.82 | -0.97 | 4504.92 | 3785.48 | 0.93 |
| 2024-07-11 | 82.99 | 84.53 | 2.80 | 3.43 | 8259.74 | 6940.25 | 1.70 |
| 2024-07-10 | 79.80 | 81.73 | 1.30 | 1.62 | 5974.56 | 4910.51 | 1.23 |
| 2024-07-09 | 79.02 | 80.43 | 0.68 | 0.85 | 6867.80 | 5456.19 | 1.41 |
| 2024-07-08 | 80.17 | 79.75 | -1.44 | -1.77 | 4918.44 | 3954.34 | 1.01 |
| 2024-07-05 | 80.50 | 81.19 | 1.70 | 2.14 | 8534.36 | 6798.89 | 1.75 |
| 2024-07-04 | 79.83 | 79.49 | 0.29 | 0.37 | 6746.73 | 5386.25 | 1.39 |
| 2024-07-03 | 80.89 | 79.20 | -2.14 | -2.63 | 6939.39 | 5527.80 | 1.43 |
| 2024-07-02 | 82.52 | 81.34 | -1.18 | -1.43 | 5485.14 | 4460.20 | 1.13 |
| 2024-07-01 | 81.99 | 82.52 | -0.80 | -0.96 | 9145.34 | 7426.31 | 1.88 |
| 2024-06-28 | 81.84 | 83.32 | 1.30 | 1.59 | 7445.39 | 6262.46 | 1.53 |
| 2024-06-27 | 84.50 | 82.02 | -2.48 | -2.94 | 6932.83 | 5701.21 | 1.42 |
| 2024-06-26 | 81.96 | 84.50 | 1.35 | 1.62 | 5440.70 | 4542.45 | 1.12 |
| 2024-06-25 | 82.01 | 83.15 | 1.04 | 1.27 | 7619.07 | 6352.58 | 1.57 |
| 2024-06-24 | 85.07 | 82.11 | -3.87 | -4.50 | 10674.81 | 8914.94 | 2.19 |
| 2024-06-21 | 84.90 | 85.98 | 0.04 | 0.05 | 5051.59 | 4342.39 | 1.04 |
| 2024-06-20 | 84.58 | 85.94 | 0.84 | 0.99 | 6885.38 | 5932.63 | 1.41 |
| 2024-06-19 | 87.62 | 85.10 | -2.35 | -2.69 | 8103.10 | 6957.41 | 1.66 |
| 2024-06-18 | 88.58 | 87.45 | -0.95 | -1.08 | 8578.00 | 7531.40 | 1.76 |
| 2024-06-17 | 89.97 | 88.40 | -1.30 | -1.45 | 11866.87 | 10554.03 | 2.44 |
| 2024-06-14 | 93.63 | 89.70 | -4.71 | -4.99 | 13957.88 | 12595.62 | 2.87 |
| 2024-06-13 | 93.00 | 94.41 | 1.61 | 1.74 | 9444.90 | 8875.02 | 1.94 |
| 2024-06-12 | 93.59 | 92.80 | -2.20 | -2.32 | 9397.53 | 8934.79 | 1.93 |
| 2024-06-11 | 90.00 | 95.00 | 0.50 | 0.53 | 10092.21 | 9472.74 | 2.07 |
| 2024-06-07 | 95.20 | 94.50 | 0.82 | 0.88 | 5125.45 | 4847.93 | 1.05 |
| 2024-06-06 | 94.51 | 93.68 | -0.82 | -0.87 | 7314.76 | 6879.15 | 1.50 |
| 2024-06-05 | 96.50 | 94.50 | 0.00 | 0.00 | 11965.76 | 11605.18 | 2.46 |
| 2024-06-04 | 91.00 | 94.50 | 1.70 | 1.83 | 7919.95 | 7480.44 | 1.63 |
| 2024-06-03 | 93.35 | 92.80 | 0.27 | 0.29 | 8889.88 | 8351.73 | 1.83 |
| 2024-05-31 | 91.90 | 92.53 | 1.51 | 1.66 | 7726.93 | 7187.23 | 1.59 |
| 2024-05-30 | 90.29 | 91.02 | 0.82 | 0.91 | 8245.69 | 7581.64 | 1.69 |
| 2024-05-29 | 91.71 | 90.20 | -1.08 | -1.18 | 6744.30 | 6092.82 | 1.39 |
| 2024-05-28 | 90.86 | 91.28 | -0.43 | -0.47 | 8011.71 | 7369.41 | 1.65 |
| 2024-05-27 | 129.57 | 128.74 | -0.86 | -0.66 | 6212.66 | 7830.33 | 1.79 |
| 2024-05-24 | 128.77 | 129.60 | -0.37 | -0.29 | 4038.73 | 5265.99 | 1.16 |
| 2024-05-23 | 132.50 | 129.97 | -1.66 | -1.26 | 3606.10 | 4704.24 | 1.04 |
| 2024-05-22 | 130.00 | 131.63 | 1.65 | 1.27 | 5303.50 | 6926.25 | 1.53 |
| 2024-05-21 | 136.22 | 129.98 | -5.65 | -4.17 | 9473.15 | 12461.28 | 2.72 |
| 2024-05-20 | 139.30 | 135.63 | -3.85 | -2.76 | 8619.78 | 11873.66 | 2.48 |
| 2024-05-17 | 137.35 | 139.48 | 1.49 | 1.08 | 4149.01 | 5743.64 | 1.19 |
| 2024-05-16 | 138.08 | 137.99 | 0.14 | 0.10 | 7050.28 | 9713.40 | 2.03 |
| 2024-05-15 | 138.09 | 137.85 | -0.27 | -0.20 | 3332.74 | 4641.26 | 0.96 |
日K线
周K线
月K线
