高华科技(688539)股票信息
| 股票代码 | 688539 |
| 股票名称 | 高华科技 |
| 最新价/元 | 22.56 |
| 涨跌额/元 | -1.82 |
| 涨跌幅/% | -7.47 |
| 买入/元 | 22.56 |
| 卖出/元 | 22.66 |
| 昨收/元 | 24.38 |
| 今开/元 | 24.40 |
| 最高/元 | 24.40 |
| 最低/元 | 22.30 |
| 成交量/手 | 27249.82 |
| 成交额/万 | 6323.34 |
| 股净值/元 | 28.56 |
| 市净率 | 2.40 |
| 总市值/万 | 419435.52 |
| 流通值/万 | 200312.04 |
| 换手率/% | 3.07 |
| 入市日期 | 2023-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
高华科技(688539)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 | 24.40 | 22.56 | -1.82 | -7.47 | 27249.82 | 6323.34 | 3.07 |
| 2024-10-10 | 24.82 | 24.38 | -0.22 | -0.89 | 23207.44 | 5732.19 | 2.61 |
| 2024-10-09 | 27.00 | 24.60 | -3.54 | -12.58 | 44307.58 | 11373.77 | 4.99 |
| 2024-10-08 | 30.00 | 28.14 | 2.60 | 10.18 | 64057.99 | 17771.77 | 7.21 |
| 2024-09-30 | 24.08 | 25.54 | 2.78 | 12.21 | 39723.84 | 9746.34 | 4.47 |
| 2024-09-27 | 22.02 | 22.76 | 1.08 | 4.98 | 10402.57 | 2324.84 | 1.17 |
| 2024-09-26 | 21.12 | 21.68 | 0.78 | 3.73 | 8916.25 | 1897.28 | 1.00 |
| 2024-09-25 | 21.00 | 20.90 | 0.15 | 0.72 | 10611.40 | 2245.05 | 1.20 |
| 2024-09-24 | 19.82 | 20.75 | 1.11 | 5.65 | 9564.43 | 1940.87 | 1.08 |
| 2024-09-23 | 19.62 | 19.64 | -0.14 | -0.71 | 4467.91 | 878.19 | 0.50 |
| 2024-09-20 | 19.66 | 19.78 | 0.29 | 1.49 | 7376.89 | 1461.22 | 0.83 |
| 2024-09-19 | 19.16 | 19.49 | 0.34 | 1.78 | 4962.70 | 964.56 | 0.56 |
| 2024-09-18 | 19.32 | 19.15 | 0.09 | 0.47 | 4795.37 | 908.90 | 0.54 |
| 2024-09-13 | 19.86 | 19.06 | -0.56 | -2.85 | 5671.40 | 1093.34 | 0.64 |
| 2024-09-12 | 19.88 | 19.62 | -0.20 | -1.01 | 4071.52 | 806.44 | 0.46 |
| 2024-09-11 | 19.68 | 19.82 | -0.11 | -0.55 | 2581.18 | 511.24 | 0.29 |
| 2024-09-10 | 19.96 | 19.93 | 0.11 | 0.56 | 4839.68 | 950.86 | 0.55 |
| 2024-09-09 | 19.61 | 19.82 | -0.01 | -0.05 | 4975.51 | 984.82 | 0.56 |
| 2024-09-06 | 20.83 | 19.83 | -0.99 | -4.76 | 8376.16 | 1686.73 | 0.94 |
| 2024-09-05 | 20.72 | 20.82 | 0.12 | 0.58 | 4167.92 | 869.14 | 0.47 |
| 2024-09-04 | 20.60 | 20.70 | -0.09 | -0.43 | 5361.38 | 1114.36 | 0.60 |
| 2024-09-03 | 20.50 | 20.79 | 0.32 | 1.56 | 5334.99 | 1103.24 | 0.60 |
| 2024-09-02 | 20.92 | 20.47 | -0.57 | -2.71 | 7939.00 | 1652.37 | 0.89 |
| 2024-08-30 | 20.69 | 21.04 | 0.44 | 2.14 | 10445.23 | 2202.76 | 1.18 |
| 2024-08-29 | 20.09 | 20.60 | 0.51 | 2.54 | 11377.88 | 2328.03 | 1.28 |
| 2024-08-28 | 20.08 | 20.09 | -0.46 | -2.24 | 13822.70 | 2772.87 | 1.56 |
| 2024-08-27 | 21.06 | 20.55 | -0.60 | -2.84 | 8409.57 | 1746.79 | 0.95 |
| 2024-08-26 | 21.23 | 21.15 | 0.05 | 0.24 | 6168.53 | 1305.05 | 0.69 |
| 2024-08-23 | 21.79 | 21.10 | -0.26 | -1.22 | 6567.42 | 1392.30 | 0.74 |
| 2024-08-22 | 21.23 | 21.36 | 0.07 | 0.33 | 6469.48 | 1376.50 | 0.73 |
| 2024-08-21 | 21.60 | 21.29 | -0.31 | -1.44 | 8640.98 | 1847.99 | 0.97 |
| 2024-08-20 | 21.81 | 21.60 | -0.28 | -1.28 | 12472.88 | 2700.82 | 1.40 |
| 2024-08-19 | 23.47 | 21.88 | -1.23 | -5.32 | 23336.50 | 5178.03 | 2.62 |
| 2024-08-16 | 23.93 | 23.11 | -0.38 | -1.62 | 10400.50 | 2450.64 | 1.17 |
| 2024-08-15 | 23.51 | 23.49 | -0.02 | -0.09 | 9063.84 | 2125.82 | 1.02 |
| 2024-08-14 | 24.21 | 23.51 | -0.63 | -2.61 | 6756.48 | 1610.82 | 0.76 |
| 2024-08-13 | 23.91 | 24.14 | 0.19 | 0.79 | 7377.92 | 1767.85 | 0.83 |
| 2024-08-12 | 24.68 | 23.95 | -0.90 | -3.62 | 15201.72 | 3674.50 | 1.71 |
| 2024-08-09 | 25.02 | 24.85 | -0.15 | -0.60 | 7539.71 | 1888.97 | 0.85 |
| 2024-08-08 | 26.02 | 25.00 | -1.08 | -4.14 | 13910.54 | 3510.13 | 1.56 |
| 2024-08-07 | 24.63 | 26.08 | 0.99 | 3.95 | 28380.45 | 7454.62 | 3.19 |
| 2024-08-06 | 24.62 | 25.09 | 0.75 | 3.08 | 9225.42 | 2304.10 | 1.04 |
| 2024-08-05 | 25.55 | 24.34 | -1.53 | -5.91 | 15417.31 | 3901.16 | 1.73 |
| 2024-08-02 | 25.98 | 25.87 | -0.34 | -1.30 | 13542.93 | 3580.46 | 1.52 |
| 2024-08-01 | 26.25 | 26.21 | 0.06 | 0.23 | 12415.14 | 3268.96 | 1.40 |
| 2024-07-31 | 25.40 | 26.15 | 0.53 | 2.07 | 11022.22 | 2855.52 | 1.24 |
| 2024-07-30 | 26.14 | 25.62 | -0.42 | -1.61 | 9572.21 | 2463.43 | 1.08 |
| 2024-07-29 | 25.07 | 26.04 | 0.97 | 3.87 | 11618.33 | 2987.04 | 1.31 |
| 2024-07-26 | 23.95 | 25.07 | 1.21 | 5.07 | 9481.58 | 2350.34 | 1.07 |
| 2024-07-25 | 23.60 | 23.86 | 0.08 | 0.34 | 4404.13 | 1054.02 | 0.49 |
| 2024-07-24 | 24.03 | 23.78 | -0.34 | -1.41 | 7229.70 | 1736.49 | 0.81 |
| 2024-07-23 | 25.56 | 24.12 | -1.32 | -5.19 | 8551.39 | 2104.23 | 0.96 |
| 2024-07-22 | 24.85 | 25.44 | 0.59 | 2.37 | 8212.20 | 2067.96 | 0.92 |
| 2024-07-19 | 24.10 | 24.85 | 0.77 | 3.20 | 7709.33 | 1901.96 | 0.87 |
| 2024-07-18 | 24.32 | 24.08 | -0.33 | -1.35 | 10164.11 | 2418.74 | 1.14 |
| 2024-07-17 | 26.25 | 24.41 | -1.51 | -5.83 | 12492.73 | 3118.28 | 1.40 |
| 2024-07-16 | 26.45 | 25.92 | -0.71 | -2.67 | 8383.82 | 2191.27 | 0.94 |
| 2024-07-15 | 26.98 | 26.63 | -0.31 | -1.15 | 3799.78 | 1011.73 | 0.43 |
| 2024-07-12 | 26.90 | 26.94 | -0.01 | -0.04 | 5825.79 | 1561.03 | 0.65 |
| 2024-07-11 | 26.97 | 26.95 | 0.44 | 1.66 | 8455.61 | 2267.55 | 0.95 |
| 2024-07-10 | 26.17 | 26.51 | 0.16 | 0.61 | 8312.12 | 2218.07 | 0.93 |
| 2024-07-09 | 25.38 | 26.35 | 0.68 | 2.65 | 8855.48 | 2297.35 | 1.00 |
| 2024-07-08 | 26.05 | 25.67 | -0.53 | -2.02 | 4077.77 | 1052.00 | 0.46 |
| 2024-07-05 | 25.37 | 26.20 | 0.63 | 2.46 | 6771.23 | 1752.41 | 0.76 |
| 2024-07-04 | 26.02 | 25.57 | -0.56 | -2.14 | 7083.40 | 1845.03 | 0.80 |
| 2024-07-03 | 26.19 | 26.13 | -0.20 | -0.76 | 10098.50 | 2601.14 | 1.13 |
| 2024-07-02 | 25.81 | 26.33 | 0.55 | 2.13 | 10882.73 | 2835.10 | 1.22 |
| 2024-07-01 | 26.52 | 25.78 | -1.13 | -4.20 | 12541.51 | 3241.34 | 1.41 |
| 2024-06-28 | 26.46 | 26.91 | 0.22 | 0.82 | 12558.76 | 3395.65 | 1.41 |
| 2024-06-27 | 27.36 | 26.69 | -0.93 | -3.37 | 9722.73 | 2628.30 | 1.09 |
| 2024-06-26 | 27.47 | 27.62 | 0.40 | 1.47 | 11658.99 | 3204.67 | 1.31 |
| 2024-06-25 | 27.25 | 27.22 | 0.12 | 0.44 | 11689.16 | 3188.28 | 1.31 |
| 2024-06-24 | 29.50 | 27.10 | -2.16 | -7.38 | 16173.51 | 4506.12 | 1.82 |
| 2024-06-21 | 29.07 | 29.26 | -0.02 | -0.07 | 8769.50 | 2550.16 | 0.99 |
| 2024-06-20 | 29.68 | 29.28 | -0.27 | -0.91 | 10648.44 | 3163.63 | 1.20 |
| 2024-06-19 | 42.61 | 41.77 | -1.19 | -2.77 | 12082.54 | 5072.35 | 1.90 |
| 2024-06-18 | 42.80 | 42.96 | 0.26 | 0.61 | 9382.53 | 4036.38 | 1.48 |
| 2024-06-17 | 42.60 | 42.70 | -0.16 | -0.37 | 7890.18 | 3380.53 | 1.24 |
| 2024-06-14 | 44.00 | 42.86 | -1.14 | -2.59 | 12586.46 | 5413.37 | 1.98 |
| 2024-06-13 | 43.00 | 44.00 | 1.37 | 3.21 | 20294.75 | 8874.43 | 3.19 |
| 2024-06-12 | 42.72 | 42.63 | -0.37 | -0.86 | 10678.58 | 4575.14 | 1.68 |
| 2024-06-11 | 42.45 | 43.00 | 0.90 | 2.14 | 9753.50 | 4131.97 | 1.53 |
| 2024-06-07 | 42.09 | 42.10 | 0.11 | 0.26 | 10055.29 | 4226.85 | 1.58 |
| 2024-06-06 | 42.60 | 41.99 | -0.44 | -1.04 | 11524.11 | 4873.93 | 1.81 |
| 2024-06-05 | 42.92 | 42.43 | -0.92 | -2.12 | 10463.65 | 4507.17 | 1.65 |
| 2024-06-04 | 44.37 | 43.35 | -1.28 | -2.87 | 20592.03 | 8858.27 | 3.24 |
| 2024-06-03 | 46.00 | 44.63 | -0.85 | -1.87 | 22993.99 | 10344.40 | 3.62 |
| 2024-05-31 | 44.64 | 45.48 | 0.80 | 1.79 | 31421.75 | 14298.53 | 4.94 |
| 2024-05-30 | 41.60 | 44.68 | 2.88 | 6.89 | 30728.55 | 13513.98 | 4.83 |
| 2024-05-29 | 42.00 | 41.80 | 0.80 | 1.95 | 18105.06 | 7663.99 | 2.85 |
| 2024-05-28 | 40.69 | 41.00 | 0.30 | 0.74 | 9814.99 | 4042.87 | 1.54 |
| 2024-05-27 | 40.10 | 40.70 | 0.58 | 1.45 | 7009.00 | 2792.97 | 1.10 |
| 2024-05-24 | 39.88 | 40.12 | 0.21 | 0.53 | 8578.28 | 3472.50 | 1.35 |
| 2024-05-23 | 40.10 | 39.91 | -0.27 | -0.67 | 7028.14 | 2824.80 | 1.11 |
| 2024-05-22 | 40.15 | 40.18 | 0.05 | 0.13 | 4608.81 | 1840.46 | 0.73 |
| 2024-05-21 | 40.44 | 40.13 | -0.08 | -0.20 | 3959.59 | 1583.16 | 0.62 |
| 2024-05-20 | 39.97 | 40.21 | 0.24 | 0.60 | 6142.73 | 2467.70 | 0.97 |
| 2024-05-17 | 38.83 | 39.97 | 1.12 | 2.88 | 5778.94 | 2285.18 | 0.91 |
| 2024-05-16 | 39.57 | 38.85 | -0.40 | -1.02 | 7921.16 | 3090.40 | 1.25 |
| 2024-05-15 | 40.40 | 39.25 | -1.05 | -2.61 | 6991.54 | 2781.53 | 1.10 |
日K线
周K线
月K线
