华曙高科(688433)股票信息
| 股票代码 | 688433 |
| 股票名称 | 华曙高科 |
| 最新价/元 | 18.23 |
| 涨跌额/元 | -1.63 |
| 涨跌幅/% | -8.21 |
| 买入/元 | 18.23 |
| 卖出/元 | 18.24 |
| 昨收/元 | 19.86 |
| 今开/元 | 19.96 |
| 最高/元 | 19.96 |
| 最低/元 | 17.91 |
| 成交量/手 | 24341.65 |
| 成交额/万 | 4548.00 |
| 股净值/元 | 55.24 |
| 市净率 | 3.95 |
| 总市值/万 | 755029.72 |
| 流通值/万 | 342196.21 |
| 换手率/% | 1.30 |
| 入市日期 | 2023-04-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
华曙高科(688433)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 | 19.96 | 18.23 | -1.63 | -8.21 | 24341.65 | 4548.00 | 1.30 |
| 2024-10-10 | 21.00 | 19.86 | -0.65 | -3.17 | 27135.68 | 5515.89 | 1.45 |
| 2024-10-09 | 22.68 | 20.51 | -3.03 | -12.87 | 40324.78 | 8725.37 | 2.15 |
| 2024-10-08 | 23.12 | 23.54 | 3.45 | 17.17 | 60497.36 | 13838.05 | 3.22 |
| 2024-09-30 | 17.65 | 20.09 | 2.89 | 16.80 | 38695.53 | 7461.52 | 2.06 |
| 2024-09-27 | 16.58 | 17.20 | 0.82 | 5.01 | 9885.89 | 1678.73 | 0.53 |
| 2024-09-26 | 15.51 | 16.38 | 0.77 | 4.93 | 11674.99 | 1874.01 | 0.64 |
| 2024-09-25 | 15.66 | 15.61 | 0.23 | 1.50 | 15348.86 | 2446.24 | 0.85 |
| 2024-09-24 | 14.38 | 15.38 | 1.04 | 7.25 | 13512.51 | 2018.42 | 0.74 |
| 2024-09-23 | 14.67 | 14.34 | -0.21 | -1.44 | 4829.74 | 699.68 | 0.27 |
| 2024-09-20 | 14.55 | 14.55 | 0.00 | 0.00 | 5929.53 | 854.15 | 0.33 |
| 2024-09-19 | 14.82 | 14.55 | 0.13 | 0.90 | 5950.91 | 863.27 | 0.33 |
| 2024-09-18 | 14.32 | 14.42 | -0.09 | -0.62 | 5313.86 | 760.24 | 0.29 |
| 2024-09-13 | 14.82 | 14.51 | -0.31 | -2.09 | 5893.39 | 861.80 | 0.32 |
| 2024-09-12 | 14.97 | 14.82 | -0.15 | -1.00 | 4746.91 | 710.76 | 0.26 |
| 2024-09-11 | 14.97 | 14.97 | 0.07 | 0.47 | 6018.15 | 902.26 | 0.33 |
| 2024-09-10 | 14.80 | 14.90 | 0.10 | 0.68 | 6359.98 | 936.51 | 0.35 |
| 2024-09-09 | 14.60 | 14.80 | 0.18 | 1.23 | 8268.09 | 1218.00 | 0.46 |
| 2024-09-06 | 15.21 | 14.62 | -0.58 | -3.82 | 6858.83 | 1016.99 | 0.38 |
| 2024-09-05 | 15.21 | 15.20 | 0.06 | 0.40 | 9148.35 | 1386.21 | 0.50 |
| 2024-09-04 | 14.85 | 15.14 | -0.24 | -1.56 | 6163.08 | 938.79 | 0.34 |
| 2024-09-03 | 15.30 | 15.38 | 0.02 | 0.13 | 7136.58 | 1095.17 | 0.39 |
| 2024-09-02 | 16.06 | 15.36 | -0.70 | -4.36 | 8958.21 | 1400.46 | 0.49 |
| 2024-08-30 | 15.59 | 16.06 | 0.47 | 3.02 | 15922.39 | 2563.16 | 0.88 |
| 2024-08-29 | 14.58 | 15.59 | 0.94 | 6.42 | 14921.21 | 2274.13 | 0.82 |
| 2024-08-28 | 14.80 | 14.65 | -0.59 | -3.87 | 14906.16 | 2176.54 | 0.82 |
| 2024-08-27 | 15.55 | 15.24 | -0.23 | -1.49 | 5259.90 | 805.61 | 0.29 |
| 2024-08-26 | 15.43 | 15.47 | 0.14 | 0.91 | 4945.88 | 767.84 | 0.27 |
| 2024-08-23 | 15.44 | 15.33 | -0.11 | -0.71 | 3594.35 | 551.36 | 0.20 |
| 2024-08-22 | 15.72 | 15.44 | -0.26 | -1.66 | 4695.54 | 730.10 | 0.26 |
| 2024-08-21 | 15.52 | 15.70 | -0.06 | -0.38 | 4216.32 | 661.33 | 0.23 |
| 2024-08-20 | 16.32 | 15.76 | -0.51 | -3.14 | 10096.79 | 1604.42 | 0.56 |
| 2024-08-19 | 16.26 | 16.27 | -0.09 | -0.55 | 5056.00 | 824.85 | 0.28 |
| 2024-08-16 | 16.66 | 16.36 | -0.26 | -1.56 | 7030.06 | 1167.98 | 0.39 |
| 2024-08-15 | 16.43 | 16.62 | 0.15 | 0.91 | 7138.26 | 1189.60 | 0.39 |
| 2024-08-14 | 16.68 | 16.47 | -0.19 | -1.14 | 5318.05 | 879.69 | 0.29 |
| 2024-08-13 | 16.20 | 16.66 | 0.13 | 0.79 | 4740.73 | 784.88 | 0.26 |
| 2024-08-12 | 16.61 | 16.53 | -0.01 | -0.06 | 5029.37 | 830.49 | 0.28 |
| 2024-08-09 | 16.75 | 16.54 | -0.24 | -1.43 | 6310.39 | 1054.92 | 0.36 |
| 2024-08-08 | 16.85 | 16.78 | -0.13 | -0.77 | 8785.87 | 1468.53 | 0.50 |
| 2024-08-07 | 16.82 | 16.91 | 0.01 | 0.06 | 8868.03 | 1503.54 | 0.50 |
| 2024-08-06 | 16.62 | 16.90 | 0.56 | 3.43 | 10416.58 | 1746.42 | 0.59 |
| 2024-08-05 | 17.08 | 16.34 | -0.77 | -4.50 | 15462.31 | 2580.15 | 0.87 |
| 2024-08-02 | 17.52 | 17.11 | -0.77 | -4.31 | 12752.02 | 2217.76 | 0.72 |
| 2024-08-01 | 18.17 | 17.88 | -0.32 | -1.76 | 12403.65 | 2229.13 | 0.70 |
| 2024-07-31 | 17.48 | 18.20 | 0.75 | 4.30 | 10431.63 | 1867.73 | 0.59 |
| 2024-07-30 | 17.41 | 17.45 | 0.05 | 0.29 | 6307.25 | 1096.69 | 0.36 |
| 2024-07-29 | 17.53 | 17.40 | -0.10 | -0.57 | 5962.65 | 1037.00 | 0.34 |
| 2024-07-26 | 17.32 | 17.50 | 0.50 | 2.94 | 12693.84 | 2199.71 | 0.72 |
| 2024-07-25 | 16.87 | 17.00 | -0.10 | -0.59 | 12561.26 | 2168.76 | 0.71 |
| 2024-07-24 | 17.49 | 17.10 | -0.40 | -2.29 | 8701.37 | 1504.41 | 0.49 |
| 2024-07-23 | 18.30 | 17.50 | -0.83 | -4.53 | 8253.30 | 1475.44 | 0.47 |
| 2024-07-22 | 18.49 | 18.33 | -0.10 | -0.54 | 10579.30 | 1939.11 | 0.60 |
| 2024-07-19 | 17.98 | 18.43 | 0.47 | 2.62 | 11730.91 | 2142.90 | 0.66 |
| 2024-07-18 | 17.79 | 17.96 | 0.00 | 0.00 | 13853.86 | 2463.43 | 0.78 |
| 2024-07-17 | 18.56 | 17.96 | -0.60 | -3.23 | 25626.93 | 4563.07 | 1.44 |
| 2024-07-16 | 18.80 | 18.56 | -0.28 | -1.49 | 12803.92 | 2367.91 | 0.72 |
| 2024-07-15 | 19.18 | 18.84 | -0.46 | -2.38 | 5967.40 | 1127.85 | 0.34 |
| 2024-07-12 | 19.66 | 19.30 | -0.33 | -1.68 | 5899.93 | 1142.93 | 0.33 |
| 2024-07-11 | 19.50 | 19.63 | 0.44 | 2.29 | 6760.69 | 1321.38 | 0.38 |
| 2024-07-10 | 19.07 | 19.19 | 0.12 | 0.63 | 7114.00 | 1365.45 | 0.40 |
| 2024-07-09 | 18.55 | 19.07 | 0.52 | 2.80 | 10675.70 | 1994.12 | 0.60 |
| 2024-07-08 | 19.19 | 18.55 | -0.80 | -4.13 | 10194.20 | 1914.82 | 0.57 |
| 2024-07-05 | 19.38 | 19.35 | 0.29 | 1.52 | 4664.71 | 895.95 | 0.26 |
| 2024-07-04 | 20.32 | 19.16 | -0.99 | -4.91 | 8574.72 | 1679.04 | 0.48 |
| 2024-07-03 | 20.22 | 20.15 | -0.20 | -0.98 | 3405.53 | 688.13 | 0.19 |
| 2024-07-02 | 20.23 | 20.35 | -0.04 | -0.20 | 4678.37 | 952.43 | 0.26 |
| 2024-07-01 | 20.88 | 20.39 | -0.47 | -2.25 | 8851.85 | 1796.33 | 0.50 |
| 2024-06-28 | 20.84 | 20.86 | 0.13 | 0.63 | 9308.20 | 1963.43 | 0.52 |
| 2024-06-27 | 20.71 | 20.73 | -0.49 | -2.31 | 6234.62 | 1301.69 | 0.35 |
| 2024-06-26 | 20.55 | 21.22 | 0.68 | 3.31 | 8263.18 | 1717.76 | 0.47 |
| 2024-06-25 | 20.68 | 20.54 | -0.19 | -0.92 | 7095.96 | 1462.03 | 0.40 |
| 2024-06-24 | 21.00 | 20.73 | -0.86 | -3.98 | 9275.10 | 1967.45 | 0.52 |
| 2024-06-21 | 22.18 | 21.59 | -0.61 | -2.75 | 7692.85 | 1666.82 | 0.43 |
| 2024-06-20 | 22.00 | 22.20 | 0.12 | 0.54 | 10809.84 | 2419.45 | 0.64 |
| 2024-06-19 | 22.53 | 22.08 | -0.57 | -2.52 | 10790.05 | 2401.02 | 0.64 |
| 2024-06-18 | 22.80 | 22.65 | -0.18 | -0.79 | 17896.23 | 4066.53 | 1.06 |
| 2024-06-17 | 21.50 | 22.83 | 1.19 | 5.50 | 26884.66 | 6009.41 | 1.59 |
| 2024-06-14 | 22.60 | 21.64 | -0.75 | -3.35 | 21985.88 | 4782.35 | 1.30 |
| 2024-06-13 | 21.92 | 22.39 | 0.60 | 2.75 | 18679.48 | 4185.62 | 1.10 |
| 2024-06-12 | 21.50 | 21.79 | 0.30 | 1.40 | 7218.19 | 1583.66 | 0.43 |
| 2024-06-11 | 21.12 | 21.49 | 0.17 | 0.80 | 7445.15 | 1583.98 | 0.44 |
| 2024-06-07 | 22.28 | 21.32 | -0.63 | -2.87 | 15641.41 | 3372.31 | 0.92 |
| 2024-06-06 | 22.04 | 21.95 | -0.09 | -0.41 | 10151.70 | 2236.20 | 0.60 |
| 2024-06-05 | 22.01 | 22.04 | -0.22 | -0.99 | 6651.35 | 1477.44 | 0.39 |
| 2024-06-04 | 23.06 | 22.26 | -0.94 | -4.05 | 14316.61 | 3184.93 | 0.85 |
| 2024-06-03 | 23.70 | 23.20 | -0.10 | -0.43 | 14942.63 | 3502.74 | 0.88 |
| 2024-05-31 | 22.91 | 23.30 | 0.55 | 2.42 | 7532.36 | 1747.67 | 0.45 |
| 2024-05-30 | 22.23 | 22.75 | 0.44 | 1.97 | 8280.62 | 1868.63 | 0.49 |
| 2024-05-29 | 22.07 | 22.31 | 0.12 | 0.54 | 7943.01 | 1770.49 | 0.47 |
| 2024-05-28 | 22.75 | 22.19 | -0.52 | -2.29 | 7567.03 | 1704.22 | 0.45 |
| 2024-05-27 | 22.28 | 22.71 | 0.10 | 0.44 | 12776.16 | 2825.19 | 0.76 |
| 2024-05-24 | 23.22 | 22.61 | -0.61 | -2.63 | 7108.09 | 1625.93 | 0.42 |
| 2024-05-23 | 23.28 | 23.22 | -0.07 | -0.30 | 8274.57 | 1932.92 | 0.49 |
| 2024-05-22 | 23.09 | 23.29 | 0.28 | 1.22 | 9496.91 | 2198.74 | 0.56 |
| 2024-05-21 | 23.94 | 23.01 | -0.75 | -3.16 | 16853.00 | 3905.20 | 1.00 |
| 2024-05-20 | 24.67 | 23.76 | -0.87 | -3.53 | 22769.42 | 5470.57 | 1.35 |
| 2024-05-17 | 23.76 | 24.63 | 0.93 | 3.92 | 17122.70 | 4196.32 | 1.01 |
| 2024-05-16 | 23.89 | 23.70 | 0.01 | 0.04 | 6587.69 | 1569.14 | 0.39 |
| 2024-05-15 | 24.03 | 23.69 | -0.33 | -1.37 | 7194.73 | 1719.97 | 0.43 |
日K线
周K线
月K线
