华丰科技(688629)股票信息
| 股票代码 | 688629 |
| 股票名称 | 华丰科技 |
| 最新价/元 | 25.37 |
| 涨跌额/元 | -2.68 |
| 涨跌幅/% | -9.55 |
| 买入/元 | 25.37 |
| 卖出/元 | 25.39 |
| 昨收/元 | 28.05 |
| 今开/元 | 27.98 |
| 最高/元 | 27.98 |
| 最低/元 | 25.01 |
| 成交量/手 | 156043.50 |
| 成交额/万 | 40872.84 |
| 股净值/元 | 149.24 |
| 市净率 | 8.00 |
| 总市值/万 | 1169538.81 |
| 流通值/万 | 417947.40 |
| 换手率/% | 9.47 |
| 入市日期 | 2023-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
华丰科技(688629)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 | 27.98 | 25.37 | -2.68 | -9.55 | 156043.50 | 40872.84 | 9.47 |
| 2024-10-10 | 29.30 | 28.05 | -0.60 | -2.09 | 154675.33 | 44559.79 | 9.39 |
| 2024-10-09 | 30.30 | 28.65 | -3.98 | -12.20 | 247718.99 | 75598.30 | 15.04 |
| 2024-10-08 | 32.99 | 32.63 | 5.14 | 18.70 | 281298.84 | 90455.06 | 17.08 |
| 2024-09-30 | 24.70 | 27.49 | 4.58 | 19.99 | 192355.89 | 50165.43 | 11.68 |
| 2024-09-27 | 22.00 | 22.91 | 1.24 | 5.72 | 64490.84 | 14388.85 | 3.91 |
| 2024-09-26 | 20.27 | 21.67 | 1.62 | 8.08 | 118152.28 | 24598.13 | 7.17 |
| 2024-09-25 | 20.01 | 20.05 | 0.34 | 1.73 | 119186.11 | 24171.91 | 7.23 |
| 2024-09-24 | 19.51 | 19.71 | 0.15 | 0.77 | 133478.39 | 25861.05 | 8.10 |
| 2024-09-23 | 18.50 | 19.56 | 1.06 | 5.73 | 124877.32 | 24253.32 | 7.58 |
| 2024-09-20 | 17.70 | 18.50 | 0.89 | 5.05 | 113631.22 | 20632.40 | 6.90 |
| 2024-09-19 | 18.09 | 17.61 | -0.34 | -1.89 | 108453.38 | 19218.26 | 6.58 |
| 2024-09-18 | 19.10 | 17.95 | -1.27 | -6.61 | 99975.29 | 18365.80 | 6.07 |
| 2024-09-13 | 19.83 | 19.22 | -0.61 | -3.08 | 55711.49 | 10913.41 | 3.38 |
| 2024-09-12 | 20.60 | 19.83 | -0.30 | -1.49 | 53184.62 | 10763.77 | 3.23 |
| 2024-09-11 | 20.14 | 20.13 | -0.02 | -0.10 | 44110.79 | 8865.98 | 2.68 |
| 2024-09-10 | 20.10 | 20.15 | -0.19 | -0.93 | 104666.39 | 20659.62 | 6.35 |
| 2024-09-09 | 20.80 | 20.34 | -0.47 | -2.26 | 59517.66 | 12179.28 | 3.61 |
| 2024-09-06 | 22.37 | 20.81 | -1.42 | -6.39 | 146163.11 | 30431.73 | 8.87 |
| 2024-09-05 | 22.88 | 22.23 | -0.45 | -1.98 | 61746.08 | 13828.68 | 3.75 |
| 2024-09-04 | 23.03 | 22.68 | -0.88 | -3.74 | 62939.92 | 14328.07 | 3.82 |
| 2024-09-03 | 23.12 | 23.56 | 0.04 | 0.17 | 64106.45 | 15148.85 | 3.89 |
| 2024-09-02 | 24.81 | 23.52 | -1.36 | -5.47 | 81738.52 | 19575.99 | 4.96 |
| 2024-08-30 | 24.57 | 24.88 | 0.21 | 0.85 | 63646.50 | 16095.20 | 3.86 |
| 2024-08-29 | 23.61 | 24.67 | 0.94 | 3.96 | 56212.52 | 13434.91 | 3.41 |
| 2024-08-28 | 24.70 | 23.73 | -1.59 | -6.28 | 73798.84 | 18038.31 | 4.48 |
| 2024-08-27 | 26.60 | 25.32 | -1.54 | -5.73 | 53651.54 | 13989.46 | 3.26 |
| 2024-08-26 | 26.25 | 26.86 | 0.52 | 1.97 | 55289.22 | 14676.68 | 3.36 |
| 2024-08-23 | 25.62 | 26.34 | 0.43 | 1.66 | 52543.92 | 13809.33 | 3.19 |
| 2024-08-22 | 25.98 | 25.91 | -0.15 | -0.58 | 49466.96 | 12891.97 | 3.00 |
| 2024-08-21 | 25.86 | 26.06 | 0.27 | 1.05 | 46124.43 | 12009.91 | 2.80 |
| 2024-08-20 | 26.37 | 25.79 | -0.63 | -2.39 | 55043.58 | 14339.79 | 3.34 |
| 2024-08-19 | 28.72 | 26.42 | -2.58 | -8.90 | 129169.36 | 35356.55 | 7.84 |
| 2024-08-16 | 29.15 | 29.00 | -0.07 | -0.24 | 135537.58 | 40265.18 | 8.23 |
| 2024-08-15 | 27.68 | 29.07 | 0.92 | 3.27 | 121268.98 | 34934.52 | 7.36 |
| 2024-08-14 | 28.11 | 28.15 | 1.65 | 6.23 | 130067.23 | 37153.65 | 7.90 |
| 2024-08-13 | 26.50 | 26.50 | 0.13 | 0.49 | 31380.03 | 8322.88 | 1.90 |
| 2024-08-12 | 26.03 | 26.37 | 0.16 | 0.61 | 42509.55 | 10920.94 | 2.58 |
| 2024-08-09 | 26.33 | 26.21 | 0.03 | 0.12 | 50916.46 | 13508.69 | 3.09 |
| 2024-08-08 | 26.00 | 26.18 | -0.11 | -0.42 | 50161.62 | 12964.38 | 3.04 |
| 2024-08-07 | 25.83 | 26.29 | 0.30 | 1.15 | 39009.83 | 10289.44 | 2.37 |
| 2024-08-06 | 26.36 | 25.99 | 0.29 | 1.13 | 55320.18 | 14337.29 | 3.36 |
| 2024-08-05 | 27.60 | 25.70 | -2.75 | -9.67 | 109812.21 | 28919.69 | 6.67 |
| 2024-08-02 | 29.49 | 28.45 | -1.55 | -5.17 | 76780.78 | 22167.96 | 4.66 |
| 2024-08-01 | 30.50 | 30.00 | -0.30 | -0.99 | 58300.23 | 17609.72 | 3.54 |
| 2024-07-31 | 28.87 | 30.30 | 1.14 | 3.91 | 102577.83 | 30370.31 | 6.23 |
| 2024-07-30 | 28.76 | 29.16 | -0.18 | -0.61 | 82395.13 | 24228.76 | 5.00 |
| 2024-07-29 | 28.06 | 29.34 | 1.14 | 4.04 | 85623.72 | 25165.39 | 5.20 |
| 2024-07-26 | 27.60 | 28.20 | 0.52 | 1.88 | 71502.52 | 20222.15 | 4.34 |
| 2024-07-25 | 28.00 | 27.68 | -1.48 | -5.08 | 92578.58 | 25954.03 | 5.62 |
| 2024-07-24 | 27.40 | 29.16 | 1.78 | 6.50 | 142451.38 | 41340.17 | 8.65 |
| 2024-07-23 | 28.30 | 27.38 | -1.09 | -3.83 | 88177.99 | 24773.42 | 5.35 |
| 2024-07-22 | 28.00 | 28.47 | 0.53 | 1.90 | 100589.54 | 29038.44 | 6.11 |
| 2024-07-19 | 27.30 | 27.94 | 0.41 | 1.49 | 93772.87 | 26097.43 | 5.69 |
| 2024-07-18 | 26.60 | 27.53 | -0.37 | -1.33 | 95703.30 | 25753.23 | 5.81 |
| 2024-07-17 | 30.33 | 27.90 | -1.86 | -6.25 | 137708.20 | 40712.03 | 8.36 |
| 2024-07-16 | 28.50 | 29.76 | 1.90 | 6.82 | 168481.67 | 49643.22 | 10.23 |
| 2024-07-15 | 27.30 | 27.86 | 0.56 | 2.05 | 107682.58 | 29964.26 | 6.54 |
| 2024-07-12 | 26.70 | 27.30 | 0.22 | 0.81 | 93301.97 | 25342.46 | 5.66 |
| 2024-07-11 | 27.00 | 27.08 | 0.63 | 2.38 | 75009.49 | 20064.44 | 4.55 |
| 2024-07-10 | 26.75 | 26.45 | -0.60 | -2.22 | 63347.74 | 17000.45 | 3.85 |
| 2024-07-09 | 25.02 | 27.05 | 2.04 | 8.16 | 89616.98 | 23722.17 | 5.44 |
| 2024-07-08 | 25.58 | 25.01 | -0.67 | -2.61 | 34375.36 | 8637.24 | 2.09 |
| 2024-07-05 | 25.00 | 25.68 | 0.71 | 2.84 | 51467.88 | 13184.40 | 3.12 |
| 2024-07-04 | 25.92 | 24.97 | -0.58 | -2.27 | 30442.00 | 7722.35 | 1.85 |
| 2024-07-03 | 26.32 | 25.55 | -1.17 | -4.38 | 48527.59 | 12480.62 | 2.95 |
| 2024-07-02 | 27.50 | 26.72 | -0.77 | -2.80 | 65889.61 | 17735.95 | 4.00 |
| 2024-07-01 | 26.16 | 27.49 | 1.13 | 4.29 | 81451.73 | 21979.54 | 4.94 |
| 2024-06-28 | 24.37 | 26.36 | 1.89 | 7.72 | 121355.21 | 31590.30 | 7.37 |
| 2024-06-27 | 23.49 | 24.47 | 1.02 | 4.35 | 126082.92 | 30157.21 | 7.65 |
| 2024-06-26 | 23.26 | 23.45 | 0.39 | 1.69 | 44178.80 | 10231.51 | 7.50 |
| 2024-06-25 | 24.27 | 23.06 | -0.95 | -3.96 | 51688.81 | 12017.61 | 8.78 |
| 2024-06-24 | 25.12 | 24.01 | -1.66 | -6.47 | 53842.95 | 13230.50 | 9.14 |
| 2024-06-21 | 25.90 | 25.67 | -0.63 | -2.40 | 53802.95 | 13693.92 | 9.14 |
| 2024-06-20 | 27.22 | 26.30 | -1.08 | -3.94 | 59093.45 | 15863.69 | 10.04 |
| 2024-06-19 | 28.07 | 27.38 | -0.72 | -2.56 | 57851.29 | 15836.01 | 9.83 |
| 2024-06-18 | 26.98 | 28.10 | 1.79 | 6.80 | 96697.49 | 26856.36 | 16.42 |
| 2024-06-17 | 28.00 | 26.31 | -1.89 | -6.70 | 95111.26 | 25278.53 | 16.15 |
| 2024-06-14 | 27.02 | 28.20 | 0.62 | 2.25 | 62529.14 | 17376.84 | 10.62 |
| 2024-06-13 | 27.10 | 27.58 | 0.80 | 2.99 | 59985.27 | 16549.15 | 10.19 |
| 2024-06-12 | 26.09 | 26.78 | 0.69 | 2.65 | 56089.11 | 15032.06 | 9.53 |
| 2024-06-11 | 25.56 | 26.09 | 0.11 | 0.42 | 54149.93 | 13897.52 | 9.20 |
| 2024-06-07 | 27.17 | 25.98 | -0.86 | -3.20 | 53620.71 | 14133.02 | 9.11 |
| 2024-06-06 | 27.18 | 26.84 | -0.72 | -2.61 | 46404.65 | 12859.22 | 7.88 |
| 2024-06-05 | 27.98 | 27.61 | -0.22 | -0.79 | 44726.88 | 12411.11 | 7.60 |
| 2024-06-04 | 29.11 | 27.83 | -1.65 | -5.60 | 71286.15 | 19990.33 | 12.11 |
| 2024-06-03 | 28.66 | 29.48 | 0.82 | 2.86 | 71012.53 | 20868.47 | 12.06 |
| 2024-05-31 | 28.30 | 28.66 | 0.53 | 1.88 | 83938.86 | 24452.14 | 14.26 |
| 2024-05-30 | 28.00 | 28.13 | -0.40 | -1.40 | 63840.75 | 17856.48 | 10.84 |
| 2024-05-29 | 29.20 | 28.53 | -0.28 | -0.97 | 71617.21 | 20503.74 | 12.16 |
| 2024-05-28 | 30.12 | 28.81 | -2.69 | -8.54 | 113294.41 | 33231.28 | 19.24 |
| 2024-05-27 | 35.05 | 31.50 | -5.39 | -14.61 | 211772.97 | 68369.69 | 35.97 |
| 2024-05-24 | 32.00 | 36.89 | 4.80 | 14.96 | 201210.72 | 71869.32 | 34.17 |
| 2024-05-23 | 30.02 | 32.09 | 1.99 | 6.61 | 108128.69 | 34291.42 | 18.37 |
| 2024-05-22 | 28.50 | 30.10 | 1.30 | 4.51 | 61544.70 | 18208.51 | 10.45 |
| 2024-05-21 | 29.50 | 28.80 | -1.05 | -3.52 | 50816.62 | 14843.41 | 8.63 |
| 2024-05-20 | 29.52 | 29.85 | 0.07 | 0.24 | 65367.97 | 19079.41 | 11.10 |
| 2024-05-17 | 27.34 | 29.78 | 1.57 | 5.57 | 101123.50 | 29684.94 | 17.18 |
| 2024-05-16 | 27.70 | 28.21 | 1.34 | 4.99 | 91397.03 | 25936.22 | 15.52 |
| 2024-05-15 | 26.99 | 26.87 | -0.12 | -0.45 | 45954.13 | 12460.27 | 7.81 |
日K线
周K线
月K线
