华海诚科(688535)股票信息
| 股票代码 | 688535 |
| 股票名称 | 华海诚科 |
| 最新价/元 | 71.09 |
| 涨跌额/元 | -13.99 |
| 涨跌幅/% | -16.44 |
| 买入/元 | 71.09 |
| 卖出/元 | 71.44 |
| 昨收/元 | 85.08 |
| 今开/元 | 79.55 |
| 最高/元 | 82.53 |
| 最低/元 | 68.10 |
| 成交量/手 | 68121.88 |
| 成交额/万 | 50576.91 |
| 股净值/元 | 169.26 |
| 市净率 | 5.58 |
| 总市值/万 | 573671.08 |
| 流通值/万 | 304014.59 |
| 换手率/% | 15.93 |
| 入市日期 | 2023-04-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
华海诚科(688535)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 | 79.55 | 71.09 | -13.99 | -16.44 | 68121.88 | 50576.91 | 15.93 |
| 2024-10-10 | 88.20 | 85.08 | 1.55 | 1.86 | 73479.61 | 64224.10 | 17.18 |
| 2024-10-09 | 76.80 | 83.53 | 2.33 | 2.87 | 86948.59 | 71436.23 | 20.33 |
| 2024-10-08 | 81.20 | 81.20 | 13.53 | 19.99 | 62174.66 | 48782.62 | 14.54 |
| 2024-09-30 | 59.63 | 67.67 | 10.88 | 19.16 | 45302.19 | 28593.36 | 10.59 |
| 2024-09-27 | 54.07 | 56.79 | 4.22 | 8.03 | 15972.74 | 8862.80 | 3.74 |
| 2024-09-26 | 50.78 | 52.57 | 2.49 | 4.97 | 22988.75 | 11823.33 | 5.38 |
| 2024-09-25 | 50.80 | 50.08 | 0.59 | 1.19 | 20457.00 | 10408.85 | 4.78 |
| 2024-09-24 | 47.05 | 49.49 | 2.29 | 4.85 | 16732.10 | 8098.75 | 3.91 |
| 2024-09-23 | 47.30 | 47.20 | -0.29 | -0.61 | 8234.11 | 3895.30 | 1.93 |
| 2024-09-20 | 48.50 | 47.49 | -0.87 | -1.80 | 10146.74 | 4829.20 | 2.37 |
| 2024-09-19 | 48.20 | 48.36 | 0.19 | 0.39 | 9996.48 | 4832.23 | 2.34 |
| 2024-09-18 | 47.70 | 48.17 | 0.44 | 0.92 | 11250.37 | 5376.88 | 2.63 |
| 2024-09-13 | 48.99 | 47.73 | -1.40 | -2.85 | 11510.53 | 5582.89 | 2.69 |
| 2024-09-12 | 50.51 | 49.13 | -0.90 | -1.80 | 14620.31 | 7267.13 | 3.42 |
| 2024-09-11 | 52.50 | 50.03 | -4.21 | -7.76 | 26457.78 | 13407.31 | 6.19 |
| 2024-09-10 | 52.51 | 54.24 | 1.74 | 3.31 | 9382.89 | 5005.52 | 2.19 |
| 2024-09-09 | 53.90 | 52.50 | -1.40 | -2.60 | 8120.75 | 4304.81 | 1.90 |
| 2024-09-06 | 55.98 | 53.90 | -2.07 | -3.70 | 8049.38 | 4392.19 | 1.88 |
| 2024-09-05 | 56.09 | 55.97 | 0.47 | 0.85 | 7860.73 | 4412.89 | 1.84 |
| 2024-09-04 | 54.88 | 55.50 | 0.10 | 0.18 | 7367.24 | 4073.03 | 1.72 |
| 2024-09-03 | 56.13 | 55.40 | 0.27 | 0.49 | 7594.19 | 4213.26 | 1.78 |
| 2024-09-02 | 57.00 | 55.13 | -2.37 | -4.12 | 10599.77 | 5958.42 | 2.48 |
| 2024-08-30 | 55.20 | 57.50 | 2.85 | 5.22 | 15664.36 | 8920.96 | 3.66 |
| 2024-08-29 | 53.34 | 54.65 | 0.86 | 1.60 | 8881.51 | 4835.12 | 2.08 |
| 2024-08-28 | 54.00 | 53.79 | -0.01 | -0.02 | 5580.49 | 3010.01 | 1.30 |
| 2024-08-27 | 54.80 | 53.80 | -1.58 | -2.85 | 7810.08 | 4246.03 | 1.83 |
| 2024-08-26 | 55.50 | 55.38 | 0.04 | 0.07 | 7024.00 | 3893.75 | 1.64 |
| 2024-08-23 | 54.56 | 55.34 | 0.09 | 0.16 | 11250.43 | 6143.08 | 2.63 |
| 2024-08-22 | 56.00 | 55.25 | -0.56 | -1.00 | 11064.80 | 6155.72 | 2.59 |
| 2024-08-21 | 57.30 | 55.81 | -2.06 | -3.56 | 13012.84 | 7336.78 | 2.98 |
| 2024-08-20 | 58.27 | 57.87 | -0.49 | -0.84 | 8778.85 | 5083.47 | 2.01 |
| 2024-08-19 | 59.18 | 58.36 | -0.83 | -1.40 | 7668.46 | 4505.67 | 1.76 |
| 2024-08-16 | 58.88 | 59.19 | 0.33 | 0.56 | 8232.48 | 4890.60 | 1.89 |
| 2024-08-15 | 58.19 | 58.86 | 0.08 | 0.14 | 7227.89 | 4270.76 | 1.66 |
| 2024-08-14 | 59.50 | 58.78 | -0.11 | -0.19 | 7299.06 | 4323.63 | 1.67 |
| 2024-08-13 | 57.89 | 58.89 | 0.62 | 1.06 | 5658.89 | 3315.64 | 1.30 |
| 2024-08-12 | 58.21 | 58.27 | -0.54 | -0.92 | 7007.26 | 4094.37 | 1.61 |
| 2024-08-09 | 59.00 | 58.81 | 1.12 | 1.94 | 12532.28 | 7444.22 | 2.87 |
| 2024-08-08 | 58.38 | 57.69 | -0.69 | -1.18 | 11670.82 | 6750.29 | 2.68 |
| 2024-08-07 | 58.61 | 58.38 | -0.60 | -1.02 | 9219.02 | 5473.97 | 2.11 |
| 2024-08-06 | 60.19 | 58.98 | 1.08 | 1.87 | 9956.19 | 5858.06 | 2.28 |
| 2024-08-05 | 61.50 | 57.90 | -4.88 | -7.77 | 17334.46 | 10385.65 | 3.97 |
| 2024-08-02 | 64.49 | 62.78 | -2.81 | -4.28 | 15613.75 | 9949.04 | 3.58 |
| 2024-08-01 | 65.16 | 65.59 | 1.53 | 2.39 | 21552.38 | 14149.96 | 4.94 |
| 2024-07-31 | 61.96 | 64.06 | 2.07 | 3.34 | 15182.12 | 9638.19 | 3.48 |
| 2024-07-30 | 60.26 | 61.99 | 1.32 | 2.18 | 11718.78 | 7177.18 | 2.69 |
| 2024-07-29 | 61.09 | 60.67 | -0.43 | -0.70 | 7396.36 | 4512.22 | 1.70 |
| 2024-07-26 | 60.95 | 61.10 | 0.51 | 0.84 | 10910.70 | 6682.39 | 2.50 |
| 2024-07-25 | 61.88 | 60.59 | -1.68 | -2.70 | 14288.25 | 8744.80 | 3.28 |
| 2024-07-24 | 66.06 | 62.27 | -3.79 | -5.74 | 18632.21 | 12021.94 | 4.27 |
| 2024-07-23 | 69.33 | 66.06 | -3.80 | -5.44 | 20777.44 | 14011.97 | 4.76 |
| 2024-07-22 | 69.60 | 69.86 | 0.27 | 0.39 | 17839.65 | 12468.59 | 4.09 |
| 2024-07-19 | 67.85 | 69.59 | 1.39 | 2.04 | 26108.62 | 18175.27 | 5.99 |
| 2024-07-18 | 67.50 | 68.20 | -0.75 | -1.09 | 21122.13 | 14273.20 | 4.84 |
| 2024-07-17 | 70.48 | 68.95 | -2.30 | -3.23 | 18336.48 | 12828.24 | 4.20 |
| 2024-07-16 | 70.10 | 71.25 | 0.95 | 1.35 | 26525.62 | 18463.13 | 6.08 |
| 2024-07-15 | 69.30 | 70.30 | 1.10 | 1.59 | 19399.74 | 13616.19 | 4.45 |
| 2024-07-12 | 68.99 | 69.20 | -0.66 | -0.95 | 16484.47 | 11389.77 | 3.78 |
| 2024-07-11 | 69.01 | 69.86 | 2.06 | 3.04 | 21891.94 | 15179.44 | 5.02 |
| 2024-07-10 | 68.00 | 67.80 | -0.43 | -0.63 | 14756.46 | 10073.69 | 3.38 |
| 2024-07-09 | 65.11 | 68.23 | 2.55 | 3.88 | 20914.43 | 14053.66 | 4.79 |
| 2024-07-08 | 67.30 | 65.68 | -1.39 | -2.07 | 14270.89 | 9620.22 | 3.27 |
| 2024-07-05 | 66.19 | 67.07 | 0.38 | 0.57 | 12012.74 | 7992.59 | 2.75 |
| 2024-07-04 | 69.59 | 66.69 | -2.31 | -3.35 | 17101.27 | 11572.70 | 3.92 |
| 2024-07-03 | 67.09 | 69.00 | 1.33 | 1.97 | 22839.11 | 15713.17 | 5.24 |
| 2024-07-02 | 68.75 | 67.67 | -0.99 | -1.44 | 16242.57 | 10983.46 | 3.72 |
| 2024-07-01 | 68.51 | 68.66 | 0.14 | 0.20 | 15752.63 | 10696.34 | 3.61 |
| 2024-06-28 | 67.15 | 68.52 | 0.96 | 1.42 | 21331.13 | 14699.19 | 4.89 |
| 2024-06-27 | 68.00 | 67.56 | -1.18 | -1.72 | 21769.25 | 14934.95 | 4.99 |
| 2024-06-26 | 66.98 | 68.74 | 2.56 | 3.87 | 25216.70 | 16948.74 | 5.78 |
| 2024-06-25 | 71.50 | 66.18 | -5.32 | -7.44 | 32087.12 | 21828.75 | 7.36 |
| 2024-06-24 | 75.38 | 71.50 | -4.64 | -6.09 | 32888.20 | 24324.12 | 7.54 |
| 2024-06-21 | 76.95 | 76.14 | -2.64 | -3.35 | 33311.74 | 25429.14 | 7.64 |
| 2024-06-20 | 76.99 | 78.78 | 0.92 | 1.18 | 53564.42 | 42727.97 | 12.28 |
| 2024-06-19 | 77.46 | 77.86 | 0.85 | 1.10 | 42190.94 | 32722.59 | 9.67 |
| 2024-06-18 | 77.70 | 77.01 | -0.18 | -0.23 | 42979.70 | 33584.82 | 9.85 |
| 2024-06-17 | 75.00 | 77.19 | 1.63 | 2.16 | 35064.92 | 26904.27 | 8.04 |
| 2024-06-14 | 74.40 | 75.56 | 0.30 | 0.40 | 43516.47 | 32637.26 | 9.98 |
| 2024-06-13 | 74.26 | 75.26 | 1.50 | 2.03 | 62897.49 | 47628.72 | 14.42 |
| 2024-06-12 | 70.60 | 73.76 | 2.52 | 3.54 | 46760.61 | 33952.53 | 10.72 |
| 2024-06-11 | 67.79 | 71.24 | 3.56 | 5.26 | 33102.95 | 23185.66 | 7.59 |
| 2024-06-07 | 69.52 | 67.68 | -2.09 | -3.00 | 26897.57 | 18574.17 | 6.17 |
| 2024-06-06 | 72.95 | 69.77 | -1.43 | -2.01 | 31816.68 | 22860.75 | 7.29 |
| 2024-06-05 | 70.97 | 71.20 | -0.01 | -0.01 | 26762.62 | 19187.11 | 6.14 |
| 2024-06-04 | 72.60 | 71.21 | -0.76 | -1.06 | 32738.12 | 23096.48 | 7.51 |
| 2024-06-03 | 70.05 | 71.97 | 2.27 | 3.26 | 43228.09 | 31244.29 | 9.91 |
| 2024-05-31 | 70.88 | 69.70 | -1.78 | -2.49 | 32930.36 | 23183.14 | 7.55 |
| 2024-05-30 | 68.20 | 71.78 | 3.06 | 4.45 | 42348.13 | 30162.87 | 9.71 |
| 2024-05-29 | 69.60 | 68.72 | -1.81 | -2.57 | 29698.28 | 20726.75 | 6.81 |
| 2024-05-28 | 72.01 | 70.53 | -1.27 | -1.77 | 52218.73 | 37867.65 | 11.97 |
| 2024-05-27 | 66.49 | 71.80 | 5.31 | 7.99 | 43770.45 | 30381.65 | 10.03 |
| 2024-05-24 | 69.79 | 66.49 | -3.42 | -4.89 | 25231.93 | 16965.69 | 5.78 |
| 2024-05-23 | 72.49 | 69.91 | -1.86 | -2.59 | 20185.04 | 14283.69 | 4.63 |
| 2024-05-22 | 71.97 | 71.77 | 1.95 | 2.79 | 25769.07 | 18375.39 | 5.91 |
| 2024-05-21 | 70.49 | 69.82 | 0.00 | 0.00 | 15279.91 | 10695.11 | 3.50 |
| 2024-05-20 | 70.39 | 69.82 | 0.01 | 0.01 | 16725.74 | 11615.75 | 3.83 |
| 2024-05-17 | 68.92 | 69.81 | 0.41 | 0.59 | 17383.16 | 11986.63 | 3.99 |
| 2024-05-16 | 69.10 | 69.40 | 1.70 | 2.51 | 21652.40 | 15042.54 | 4.96 |
| 2024-05-15 | 65.84 | 67.70 | 1.86 | 2.83 | 25712.78 | 17629.55 | 5.89 |
日K线
周K线
月K线
