华恒生物(688639)股票信息
| 股票代码 | 688639 |
| 股票名称 | 华恒生物 |
| 最新价/元 | 33.32 |
| 涨跌额/元 | -2.96 |
| 涨跌幅/% | -8.16 |
| 买入/元 | 33.32 |
| 卖出/元 | 33.33 |
| 昨收/元 | 36.28 |
| 今开/元 | 36.00 |
| 最高/元 | 36.14 |
| 最低/元 | 32.69 |
| 成交量/手 | 78264.15 |
| 成交额/万 | 26671.79 |
| 股净值/元 | 11.73 |
| 市净率 | 4.15 |
| 总市值/万 | 761700.15 |
| 流通值/万 | 760859.49 |
| 换手率/% | 3.43 |
| 入市日期 | 2021-04-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
华恒生物(688639)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 | 36.00 | 33.32 | -2.96 | -8.16 | 78264.15 | 26671.79 | 3.43 |
| 2024-10-10 | 40.46 | 36.28 | -3.72 | -9.30 | 119454.24 | 45048.65 | 5.23 |
| 2024-10-09 | 42.00 | 40.00 | -7.10 | -15.07 | 113567.88 | 47570.51 | 4.97 |
| 2024-10-08 | 47.64 | 47.10 | 7.40 | 18.64 | 140821.95 | 62460.08 | 6.17 |
| 2024-09-30 | 36.00 | 39.70 | 6.20 | 18.51 | 127847.16 | 47044.76 | 5.60 |
| 2024-09-27 | 32.27 | 33.50 | 2.24 | 7.17 | 50498.58 | 16350.53 | 2.21 |
| 2024-09-26 | 28.38 | 31.26 | 2.76 | 9.68 | 67613.24 | 20216.09 | 2.96 |
| 2024-09-25 | 30.15 | 28.50 | -0.78 | -2.66 | 65260.10 | 18976.62 | 2.86 |
| 2024-09-24 | 26.73 | 29.28 | 2.68 | 10.08 | 48009.41 | 13552.92 | 2.10 |
| 2024-09-23 | 27.11 | 26.60 | -0.52 | -1.92 | 18995.39 | 5118.26 | 0.83 |
| 2024-09-20 | 28.26 | 27.12 | -0.89 | -3.18 | 25199.07 | 6836.89 | 1.10 |
| 2024-09-19 | 27.82 | 28.01 | 0.21 | 0.76 | 23830.15 | 6698.75 | 1.04 |
| 2024-09-18 | 27.25 | 27.80 | 0.33 | 1.20 | 17830.40 | 4918.32 | 0.78 |
| 2024-09-13 | 28.72 | 27.47 | -1.11 | -3.88 | 25268.61 | 7030.41 | 1.11 |
| 2024-09-12 | 29.16 | 28.58 | -0.70 | -2.39 | 23935.60 | 6974.18 | 1.05 |
| 2024-09-11 | 28.03 | 29.28 | 1.10 | 3.90 | 32735.34 | 9462.77 | 1.43 |
| 2024-09-10 | 28.00 | 28.18 | 0.16 | 0.57 | 23572.30 | 6613.64 | 1.03 |
| 2024-09-09 | 28.00 | 28.02 | -0.13 | -0.46 | 28193.84 | 7881.21 | 1.23 |
| 2024-09-06 | 29.96 | 28.15 | -1.94 | -6.45 | 37278.31 | 10715.71 | 1.63 |
| 2024-09-05 | 30.29 | 30.09 | -0.05 | -0.17 | 23117.89 | 7021.63 | 1.01 |
| 2024-09-04 | 30.02 | 30.14 | 0.21 | 0.70 | 26068.82 | 7859.03 | 1.14 |
| 2024-09-03 | 29.56 | 29.93 | 0.38 | 1.29 | 32703.82 | 9807.68 | 1.43 |
| 2024-09-02 | 31.28 | 29.55 | -1.62 | -5.20 | 35313.26 | 10587.90 | 1.55 |
| 2024-08-30 | 30.66 | 31.17 | 0.51 | 1.66 | 46371.32 | 14504.12 | 2.03 |
| 2024-08-29 | 31.98 | 30.66 | -1.36 | -4.25 | 43615.67 | 13583.36 | 1.91 |
| 2024-08-28 | 31.00 | 32.02 | -0.06 | -0.19 | 34766.26 | 11138.88 | 1.52 |
| 2024-08-27 | 32.22 | 32.08 | -0.42 | -1.29 | 15542.54 | 4980.51 | 0.68 |
| 2024-08-26 | 32.40 | 32.50 | 0.09 | 0.28 | 16940.05 | 5477.09 | 0.74 |
| 2024-08-23 | 33.00 | 32.41 | -0.46 | -1.40 | 16174.17 | 5279.53 | 0.71 |
| 2024-08-22 | 33.80 | 32.87 | -0.91 | -2.69 | 26630.97 | 8828.41 | 1.17 |
| 2024-08-21 | 34.20 | 33.78 | -0.45 | -1.32 | 23961.16 | 8126.03 | 1.05 |
| 2024-08-20 | 35.93 | 34.23 | -1.63 | -4.55 | 35575.25 | 12210.65 | 1.56 |
| 2024-08-19 | 36.27 | 35.86 | -0.45 | -1.24 | 23724.43 | 8556.88 | 1.04 |
| 2024-08-16 | 37.08 | 36.31 | -0.84 | -2.26 | 25998.38 | 9476.86 | 1.14 |
| 2024-08-15 | 37.95 | 37.15 | -0.60 | -1.59 | 22090.44 | 8290.82 | 0.97 |
| 2024-08-14 | 39.23 | 37.75 | -1.46 | -3.72 | 22859.68 | 8711.16 | 1.00 |
| 2024-08-13 | 39.41 | 39.21 | -0.47 | -1.18 | 16319.19 | 6393.38 | 0.71 |
| 2024-08-12 | 40.20 | 39.68 | -0.23 | -0.58 | 19873.41 | 7888.90 | 0.87 |
| 2024-08-09 | 42.05 | 39.91 | -2.09 | -4.98 | 27345.53 | 11105.40 | 1.20 |
| 2024-08-08 | 41.56 | 42.00 | 0.64 | 1.55 | 22565.43 | 9479.38 | 0.99 |
| 2024-08-07 | 42.38 | 41.36 | -1.01 | -2.38 | 25105.90 | 10437.44 | 1.10 |
| 2024-08-06 | 42.53 | 42.37 | 0.45 | 1.07 | 21191.99 | 8946.99 | 0.93 |
| 2024-08-05 | 43.24 | 41.92 | -1.92 | -4.38 | 34230.33 | 14758.94 | 1.50 |
| 2024-08-02 | 42.24 | 43.84 | 1.16 | 2.72 | 29557.69 | 12926.18 | 1.29 |
| 2024-08-01 | 44.65 | 42.68 | -1.72 | -3.87 | 25002.83 | 10877.85 | 1.09 |
| 2024-07-31 | 40.99 | 44.40 | 3.41 | 8.32 | 37781.21 | 16285.09 | 1.65 |
| 2024-07-30 | 41.74 | 40.99 | -0.76 | -1.82 | 14589.74 | 5974.04 | 0.64 |
| 2024-07-29 | 43.31 | 41.75 | -1.46 | -3.38 | 21057.11 | 8825.27 | 0.92 |
| 2024-07-26 | 42.08 | 43.21 | 0.82 | 1.93 | 20537.44 | 8915.21 | 0.90 |
| 2024-07-25 | 41.11 | 42.39 | 1.40 | 3.42 | 38229.78 | 16282.09 | 1.67 |
| 2024-07-24 | 39.68 | 40.99 | 1.16 | 2.91 | 43097.09 | 17384.31 | 1.89 |
| 2024-07-23 | 42.98 | 39.83 | -3.12 | -7.26 | 25739.15 | 10525.58 | 1.13 |
| 2024-07-22 | 43.39 | 42.95 | -1.14 | -2.59 | 23119.13 | 9947.38 | 1.01 |
| 2024-07-19 | 64.99 | 64.77 | -0.21 | -0.32 | 13270.24 | 8593.48 | 0.84 |
| 2024-07-18 | 64.50 | 64.98 | 0.59 | 0.92 | 20680.99 | 13320.85 | 1.31 |
| 2024-07-17 | 63.72 | 64.39 | 0.67 | 1.05 | 16391.24 | 10482.03 | 1.04 |
| 2024-07-16 | 64.99 | 63.72 | -0.64 | -0.99 | 16264.32 | 10442.37 | 1.03 |
| 2024-07-15 | 67.34 | 64.36 | -2.51 | -3.75 | 15152.87 | 9887.77 | 0.96 |
| 2024-07-12 | 70.50 | 66.87 | -1.77 | -2.58 | 17354.46 | 11845.08 | 1.10 |
| 2024-07-11 | 67.68 | 68.64 | 1.44 | 2.14 | 19819.90 | 13676.59 | 1.26 |
| 2024-07-10 | 66.16 | 67.20 | 1.05 | 1.59 | 21336.76 | 14370.81 | 1.35 |
| 2024-07-09 | 66.00 | 66.15 | 0.15 | 0.23 | 23538.09 | 15405.60 | 1.49 |
| 2024-07-08 | 69.02 | 66.00 | -3.39 | -4.89 | 29015.88 | 19503.64 | 1.84 |
| 2024-07-05 | 70.89 | 69.39 | -1.10 | -1.56 | 15240.26 | 10550.16 | 0.97 |
| 2024-07-04 | 71.56 | 70.49 | -0.91 | -1.28 | 21160.74 | 15005.49 | 1.34 |
| 2024-07-03 | 73.70 | 71.40 | -2.30 | -3.12 | 20599.49 | 14847.64 | 1.31 |
| 2024-07-02 | 77.00 | 73.70 | -3.20 | -4.16 | 27182.58 | 20155.28 | 1.73 |
| 2024-07-01 | 76.54 | 76.90 | 0.51 | 0.67 | 19515.76 | 15024.73 | 1.24 |
| 2024-06-28 | 79.07 | 76.39 | -3.14 | -3.95 | 19646.38 | 15324.24 | 1.25 |
| 2024-06-27 | 82.04 | 79.53 | -2.66 | -3.24 | 19472.64 | 15500.86 | 1.24 |
| 2024-06-26 | 82.19 | 82.19 | -0.59 | -0.71 | 15100.80 | 12366.23 | 0.96 |
| 2024-06-25 | 82.03 | 82.78 | 0.28 | 0.34 | 13560.85 | 11214.17 | 0.86 |
| 2024-06-24 | 83.42 | 82.50 | -1.91 | -2.26 | 15452.89 | 12858.17 | 0.98 |
| 2024-06-21 | 84.67 | 84.41 | -0.59 | -0.69 | 12990.46 | 10973.92 | 0.83 |
| 2024-06-20 | 86.22 | 85.00 | -0.69 | -0.81 | 11536.03 | 9884.24 | 0.73 |
| 2024-06-19 | 88.74 | 85.69 | -3.66 | -4.10 | 20029.40 | 17440.68 | 1.27 |
| 2024-06-18 | 89.69 | 89.35 | -0.34 | -0.38 | 7652.08 | 6886.74 | 0.49 |
| 2024-06-17 | 90.62 | 89.69 | -0.43 | -0.48 | 9460.15 | 8537.67 | 0.60 |
| 2024-06-14 | 90.94 | 90.12 | -0.53 | -0.59 | 16956.80 | 15432.81 | 1.08 |
| 2024-06-13 | 92.69 | 90.65 | -1.85 | -2.00 | 16715.06 | 15178.55 | 1.06 |
| 2024-06-12 | 92.50 | 92.50 | 0.51 | 0.55 | 17439.73 | 16292.31 | 1.11 |
| 2024-06-11 | 88.11 | 91.99 | 4.29 | 4.89 | 20419.55 | 18648.58 | 1.30 |
| 2024-06-07 | 90.17 | 87.70 | -2.08 | -2.32 | 12039.80 | 10618.29 | 0.77 |
| 2024-06-06 | 93.25 | 89.78 | -3.08 | -3.32 | 16151.10 | 14716.99 | 1.03 |
| 2024-06-05 | 91.90 | 92.86 | 1.37 | 1.50 | 17004.34 | 15844.89 | 1.08 |
| 2024-06-04 | 91.60 | 91.49 | -1.36 | -1.47 | 19901.49 | 18293.03 | 1.27 |
| 2024-06-03 | 94.69 | 92.85 | -1.93 | -2.04 | 15154.98 | 14090.71 | 0.96 |
| 2024-05-31 | 99.41 | 94.78 | -4.93 | -4.94 | 13653.41 | 13204.12 | 0.87 |
| 2024-05-30 | 99.92 | 99.71 | -1.16 | -1.15 | 7926.16 | 7908.88 | 0.50 |
| 2024-05-29 | 102.90 | 100.87 | -2.03 | -1.97 | 8856.30 | 8975.79 | 0.56 |
| 2024-05-28 | 104.00 | 102.90 | -1.35 | -1.30 | 14130.97 | 14558.38 | 0.90 |
| 2024-05-27 | 104.60 | 104.25 | -1.10 | -1.04 | 14871.39 | 15399.11 | 0.95 |
| 2024-05-24 | 109.83 | 105.35 | -4.58 | -4.17 | 13085.54 | 14003.22 | 0.83 |
| 2024-05-23 | 111.00 | 109.93 | -1.73 | -1.55 | 8942.90 | 9856.62 | 0.57 |
| 2024-05-22 | 112.00 | 111.66 | -1.18 | -1.05 | 8683.54 | 9710.01 | 0.55 |
| 2024-05-21 | 113.33 | 112.84 | -0.80 | -0.70 | 12133.39 | 13677.68 | 0.77 |
| 2024-05-20 | 114.42 | 113.64 | -0.86 | -0.75 | 12526.95 | 14226.53 | 0.80 |
| 2024-05-17 | 114.06 | 114.50 | 0.41 | 0.36 | 8450.59 | 9605.54 | 0.54 |
| 2024-05-16 | 115.13 | 114.09 | -2.03 | -1.75 | 11848.12 | 13652.11 | 0.75 |
| 2024-05-15 | 118.08 | 116.12 | -3.14 | -2.63 | 13962.54 | 16220.07 | 0.89 |
日K线
周K线
月K线
