华熙生物(688363)股票信息
| 股票代码 | 688363 |
| 股票名称 | 华熙生物 |
| 最新价/元 | 61.86 |
| 涨跌额/元 | -3.12 |
| 涨跌幅/% | -4.80 |
| 买入/元 | 61.86 |
| 卖出/元 | 61.88 |
| 昨收/元 | 64.98 |
| 今开/元 | 64.80 |
| 最高/元 | 65.45 |
| 最低/元 | 61.36 |
| 成交量/手 | 41404.82 |
| 成交额/万 | 26061.04 |
| 股净值/元 | 50.29 |
| 市净率 | 4.27 |
| 总市值/万 | 2979661.61 |
| 流通值/万 | 1225930.61 |
| 换手率/% | 2.09 |
| 入市日期 | 2019-11-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
华熙生物(688363)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 | 64.80 | 61.86 | -3.12 | -4.80 | 41404.82 | 26061.04 | 2.09 |
| 2024-10-10 | 66.70 | 64.98 | -1.92 | -2.87 | 62914.16 | 41445.60 | 3.17 |
| 2024-10-09 | 74.48 | 66.90 | -13.55 | -16.84 | 99014.96 | 70387.45 | 5.00 |
| 2024-10-08 | 84.59 | 80.45 | 9.95 | 14.11 | 121190.86 | 96261.98 | 6.12 |
| 2024-09-30 | 65.15 | 70.50 | 10.67 | 17.83 | 114485.03 | 77198.50 | 5.78 |
| 2024-09-27 | 55.55 | 59.83 | 6.11 | 11.37 | 44244.08 | 25077.16 | 2.23 |
| 2024-09-26 | 48.79 | 53.72 | 4.64 | 9.45 | 35236.41 | 18128.93 | 1.78 |
| 2024-09-25 | 48.45 | 49.08 | 1.04 | 2.17 | 22282.18 | 10982.67 | 1.12 |
| 2024-09-24 | 45.78 | 48.04 | 2.64 | 5.82 | 24410.97 | 11456.51 | 1.23 |
| 2024-09-23 | 45.98 | 45.40 | -0.26 | -0.57 | 7902.11 | 3613.26 | 0.40 |
| 2024-09-20 | 46.27 | 45.66 | -0.62 | -1.34 | 12198.74 | 5573.45 | 0.62 |
| 2024-09-19 | 45.00 | 46.28 | 1.31 | 2.91 | 16400.98 | 7516.29 | 0.83 |
| 2024-09-18 | 46.49 | 44.97 | -1.58 | -3.39 | 14710.41 | 6646.69 | 0.74 |
| 2024-09-13 | 46.73 | 46.55 | -0.33 | -0.70 | 13128.62 | 6070.55 | 0.66 |
| 2024-09-12 | 47.35 | 46.88 | -0.50 | -1.06 | 7590.58 | 3593.05 | 0.38 |
| 2024-09-11 | 46.96 | 47.38 | 0.07 | 0.15 | 6887.18 | 3259.52 | 0.35 |
| 2024-09-10 | 47.76 | 47.31 | -0.39 | -0.82 | 9748.07 | 4604.54 | 0.49 |
| 2024-09-09 | 48.84 | 47.70 | -1.02 | -2.09 | 11312.46 | 5456.75 | 0.57 |
| 2024-09-06 | 49.00 | 48.72 | -0.48 | -0.98 | 6819.44 | 3337.31 | 0.34 |
| 2024-09-05 | 48.88 | 49.20 | 0.40 | 0.82 | 7765.07 | 3809.48 | 0.39 |
| 2024-09-04 | 48.77 | 48.80 | 0.04 | 0.08 | 6818.27 | 3333.41 | 0.34 |
| 2024-09-03 | 48.52 | 48.76 | 0.04 | 0.08 | 8120.26 | 3965.45 | 0.41 |
| 2024-09-02 | 50.01 | 48.72 | -1.58 | -3.14 | 14763.32 | 7251.29 | 0.74 |
| 2024-08-30 | 49.53 | 50.30 | 0.77 | 1.56 | 16561.67 | 8288.79 | 0.84 |
| 2024-08-29 | 47.99 | 49.53 | 1.24 | 2.57 | 14239.76 | 6982.69 | 0.72 |
| 2024-08-28 | 48.40 | 48.29 | -0.27 | -0.56 | 13578.73 | 6611.25 | 0.69 |
| 2024-08-27 | 48.77 | 48.56 | -0.51 | -1.04 | 16977.40 | 8277.57 | 0.86 |
| 2024-08-26 | 50.00 | 49.07 | -3.79 | -7.17 | 33875.58 | 16823.30 | 1.71 |
| 2024-08-23 | 53.25 | 52.86 | -0.55 | -1.03 | 13652.67 | 7261.32 | 0.69 |
| 2024-08-22 | 54.79 | 53.41 | -1.09 | -2.00 | 14492.44 | 7790.01 | 0.73 |
| 2024-08-21 | 55.50 | 54.50 | -1.26 | -2.26 | 20090.42 | 11039.68 | 1.01 |
| 2024-08-20 | 58.41 | 55.76 | -2.62 | -4.49 | 24317.12 | 13832.07 | 1.23 |
| 2024-08-19 | 61.00 | 58.38 | -2.60 | -4.26 | 22903.19 | 13678.03 | 1.16 |
| 2024-08-16 | 61.38 | 60.98 | -0.39 | -0.64 | 16800.15 | 10241.16 | 0.85 |
| 2024-08-15 | 61.83 | 61.37 | -0.45 | -0.73 | 13492.88 | 8312.30 | 0.68 |
| 2024-08-14 | 62.67 | 61.82 | -1.16 | -1.84 | 13038.35 | 8062.31 | 0.66 |
| 2024-08-13 | 62.97 | 62.98 | -0.15 | -0.24 | 10241.74 | 6422.90 | 0.52 |
| 2024-08-12 | 62.80 | 63.13 | 0.41 | 0.65 | 9745.35 | 6134.17 | 0.49 |
| 2024-08-09 | 63.30 | 62.72 | -1.28 | -2.00 | 19350.62 | 12236.99 | 0.98 |
| 2024-08-08 | 64.00 | 64.00 | -0.28 | -0.44 | 14442.15 | 9252.93 | 0.73 |
| 2024-08-07 | 64.78 | 64.66 | -0.11 | -0.17 | 12320.67 | 7939.77 | 0.62 |
| 2024-08-06 | 63.22 | 64.77 | 1.61 | 2.55 | 22436.94 | 14427.95 | 1.13 |
| 2024-08-05 | 61.90 | 63.16 | 1.31 | 2.12 | 43009.15 | 27467.90 | 2.17 |
| 2024-08-02 | 61.14 | 61.85 | 0.46 | 0.75 | 17245.53 | 10712.79 | 0.87 |
| 2024-08-01 | 62.56 | 61.39 | -0.60 | -0.97 | 13424.31 | 8260.33 | 0.68 |
| 2024-07-31 | 60.06 | 61.99 | 1.99 | 3.32 | 22460.15 | 13778.07 | 1.13 |
| 2024-07-30 | 59.60 | 60.00 | 0.24 | 0.40 | 9444.24 | 5615.80 | 0.48 |
| 2024-07-29 | 59.36 | 59.76 | 0.22 | 0.37 | 11162.37 | 6696.24 | 0.56 |
| 2024-07-26 | 59.26 | 59.54 | 0.53 | 0.90 | 6893.57 | 4095.72 | 0.35 |
| 2024-07-25 | 58.13 | 59.01 | 0.71 | 1.22 | 8033.67 | 4729.93 | 0.41 |
| 2024-07-24 | 59.35 | 58.30 | -1.10 | -1.85 | 10139.50 | 5990.12 | 0.51 |
| 2024-07-23 | 61.01 | 59.40 | -1.62 | -2.66 | 14467.77 | 8713.59 | 0.73 |
| 2024-07-22 | 60.50 | 61.02 | 0.52 | 0.86 | 15134.87 | 9211.35 | 0.76 |
| 2024-07-19 | 60.50 | 60.50 | -0.05 | -0.08 | 12599.24 | 7590.14 | 0.64 |
| 2024-07-18 | 59.70 | 60.55 | 0.59 | 0.98 | 16170.49 | 9747.27 | 0.82 |
| 2024-07-17 | 59.62 | 59.96 | 0.46 | 0.77 | 11792.19 | 7055.24 | 0.60 |
| 2024-07-16 | 60.10 | 59.50 | -0.80 | -1.33 | 14100.37 | 8420.03 | 0.71 |
| 2024-07-15 | 60.60 | 60.30 | -0.48 | -0.79 | 11614.79 | 6998.75 | 0.59 |
| 2024-07-12 | 60.58 | 60.78 | -0.11 | -0.18 | 9688.19 | 5882.55 | 0.49 |
| 2024-07-11 | 60.33 | 60.89 | 1.08 | 1.81 | 17520.19 | 10638.75 | 0.88 |
| 2024-07-10 | 59.83 | 59.81 | -0.09 | -0.15 | 12633.29 | 7571.50 | 0.64 |
| 2024-07-09 | 58.52 | 59.90 | 1.40 | 2.39 | 16880.74 | 10003.09 | 0.85 |
| 2024-07-08 | 59.00 | 58.50 | -0.68 | -1.15 | 11596.56 | 6794.94 | 0.59 |
| 2024-07-05 | 58.18 | 59.18 | 0.76 | 1.30 | 13681.32 | 8045.63 | 0.69 |
| 2024-07-04 | 57.49 | 58.42 | 0.93 | 1.62 | 20471.68 | 12033.07 | 1.03 |
| 2024-07-03 | 56.61 | 57.49 | 0.93 | 1.64 | 11280.27 | 6458.33 | 0.57 |
| 2024-07-02 | 56.61 | 56.56 | 0.34 | 0.61 | 12133.64 | 6924.36 | 0.61 |
| 2024-07-01 | 56.29 | 56.22 | -0.35 | -0.62 | 7723.09 | 4337.38 | 0.39 |
| 2024-06-28 | 56.52 | 56.57 | 0.05 | 0.09 | 9720.91 | 5538.35 | 0.49 |
| 2024-06-27 | 57.62 | 56.52 | -1.25 | -2.16 | 10006.12 | 5675.54 | 0.50 |
| 2024-06-26 | 56.60 | 57.77 | 1.17 | 2.07 | 8391.21 | 4805.97 | 0.42 |
| 2024-06-25 | 57.50 | 56.60 | -1.01 | -1.75 | 10115.52 | 5778.11 | 0.51 |
| 2024-06-24 | 58.14 | 57.61 | -0.93 | -1.59 | 10259.43 | 5954.52 | 0.52 |
| 2024-06-21 | 58.18 | 58.54 | 0.46 | 0.79 | 10840.25 | 6322.61 | 0.55 |
| 2024-06-20 | 58.75 | 58.08 | -0.67 | -1.14 | 13760.87 | 8069.34 | 0.69 |
| 2024-06-19 | 59.79 | 58.75 | -1.17 | -1.95 | 13787.64 | 8152.53 | 0.70 |
| 2024-06-18 | 59.47 | 59.92 | 0.43 | 0.72 | 15982.85 | 9546.57 | 0.81 |
| 2024-06-17 | 59.10 | 59.49 | -0.54 | -0.90 | 13614.85 | 8108.62 | 0.69 |
| 2024-06-14 | 58.60 | 60.03 | 0.93 | 1.57 | 20479.67 | 11996.75 | 1.03 |
| 2024-06-13 | 58.51 | 59.10 | 0.72 | 1.23 | 18557.76 | 10795.59 | 0.94 |
| 2024-06-12 | 57.95 | 58.38 | 0.31 | 0.53 | 14226.12 | 8295.91 | 0.72 |
| 2024-06-11 | 56.51 | 58.07 | 1.77 | 3.14 | 21024.77 | 11997.31 | 1.06 |
| 2024-06-07 | 57.17 | 56.30 | -0.87 | -1.52 | 11210.61 | 6334.51 | 0.57 |
| 2024-06-06 | 58.27 | 57.17 | -1.00 | -1.72 | 14488.33 | 8306.83 | 0.73 |
| 2024-06-05 | 58.10 | 58.17 | -0.08 | -0.14 | 9969.67 | 5835.06 | 0.50 |
| 2024-06-04 | 57.12 | 58.25 | 0.65 | 1.13 | 14278.93 | 8312.87 | 0.72 |
| 2024-06-03 | 58.23 | 57.60 | -1.04 | -1.77 | 16317.28 | 9425.98 | 0.82 |
| 2024-05-31 | 58.76 | 58.64 | -0.06 | -0.10 | 13897.36 | 8167.90 | 0.70 |
| 2024-05-30 | 58.70 | 58.70 | -0.10 | -0.17 | 11542.00 | 6756.42 | 0.58 |
| 2024-05-29 | 58.48 | 58.80 | 0.16 | 0.27 | 9162.25 | 5388.05 | 0.46 |
| 2024-05-28 | 59.70 | 58.64 | -1.26 | -2.10 | 21377.49 | 12565.91 | 1.08 |
| 2024-05-27 | 59.48 | 59.90 | 0.22 | 0.37 | 18405.19 | 10961.86 | 0.93 |
| 2024-05-24 | 60.76 | 59.68 | -1.42 | -2.32 | 26176.65 | 15717.46 | 1.32 |
| 2024-05-23 | 64.55 | 61.10 | -3.45 | -5.35 | 49318.55 | 30691.89 | 2.49 |
| 2024-05-22 | 70.00 | 64.55 | 3.16 | 5.15 | 82135.85 | 54388.44 | 4.14 |
| 2024-05-21 | 62.95 | 61.39 | -1.54 | -2.45 | 16607.44 | 10227.13 | 0.84 |
| 2024-05-20 | 63.53 | 62.93 | -0.46 | -0.73 | 23078.17 | 14644.24 | 1.16 |
| 2024-05-17 | 61.87 | 63.39 | 1.60 | 2.59 | 22528.87 | 14166.87 | 1.14 |
| 2024-05-16 | 62.01 | 61.79 | -0.30 | -0.48 | 12233.01 | 7574.69 | 0.62 |
| 2024-05-15 | 62.63 | 62.09 | -0.54 | -0.86 | 15051.70 | 9315.58 | 0.76 |
日K线
周K线
月K线
