宏华数科(688789)股票信息
| 股票代码 | 688789 |
| 股票名称 | 宏华数科 |
| 最新价/元 | 73.90 |
| 涨跌额/元 | 2.38 |
| 涨跌幅/% | 3.33 |
| 买入/元 | 73.90 |
| 卖出/元 | 73.97 |
| 昨收/元 | 71.52 |
| 今开/元 | 72.97 |
| 最高/元 | 74.49 |
| 最低/元 | 69.22 |
| 成交量/手 | 20262.33 |
| 成交额/万 | 14681.91 |
| 股净值/元 | 26.97 |
| 市净率 | 4.41 |
| 总市值/万 | 1326145.34 |
| 流通值/万 | 1326145.34 |
| 换手率/% | 1.13 |
| 入市日期 | 2021-07-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
宏华数科(688789)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 72.97 | 73.90 | 2.38 | 3.33 | 20262.33 | 14681.91 | 1.13 |
| 2024-10-11 | 74.20 | 71.52 | -3.05 | -4.09 | 22465.18 | 16069.91 | 1.25 |
| 2024-10-10 | 76.50 | 74.57 | -0.85 | -1.13 | 23934.65 | 18175.73 | 1.33 |
| 2024-10-09 | 83.00 | 75.42 | -9.58 | -11.27 | 36279.68 | 28560.34 | 2.02 |
| 2024-10-08 | 91.87 | 85.00 | 7.81 | 10.12 | 53951.57 | 44602.34 | 3.01 |
| 2024-09-30 | 68.63 | 77.39 | 10.24 | 15.25 | 43013.98 | 31488.17 | 2.40 |
| 2024-09-27 | 65.00 | 67.15 | 2.48 | 3.84 | 16027.58 | 10580.24 | 0.89 |
| 2024-09-26 | 61.24 | 64.67 | 3.43 | 5.60 | 26370.74 | 16578.67 | 1.47 |
| 2024-09-25 | 61.47 | 61.24 | -0.16 | -0.26 | 12544.34 | 7881.39 | 0.70 |
| 2024-09-24 | 60.07 | 61.40 | 1.00 | 1.66 | 18613.87 | 11193.37 | 1.04 |
| 2024-09-23 | 61.90 | 60.40 | -2.01 | -3.22 | 10710.38 | 6585.74 | 0.60 |
| 2024-09-20 | 62.00 | 62.41 | 0.41 | 0.66 | 7089.89 | 4375.67 | 0.40 |
| 2024-09-19 | 62.25 | 62.00 | 0.22 | 0.36 | 12165.82 | 7544.21 | 0.68 |
| 2024-09-18 | 61.15 | 61.78 | 0.63 | 1.03 | 9190.35 | 5664.90 | 0.51 |
| 2024-09-13 | 62.29 | 61.15 | -1.23 | -1.97 | 6228.29 | 3852.60 | 0.35 |
| 2024-09-12 | 63.28 | 62.38 | -0.83 | -1.31 | 6917.47 | 4340.47 | 0.39 |
| 2024-09-11 | 60.82 | 63.21 | 1.87 | 3.05 | 7688.45 | 4827.89 | 0.43 |
| 2024-09-10 | 60.49 | 61.34 | 0.96 | 1.59 | 4699.61 | 2858.13 | 0.26 |
| 2024-09-09 | 60.75 | 60.38 | -0.98 | -1.60 | 5027.07 | 3058.14 | 0.28 |
| 2024-09-06 | 63.53 | 61.36 | -2.06 | -3.25 | 8570.21 | 5302.05 | 0.48 |
| 2024-09-05 | 63.01 | 63.42 | 0.15 | 0.24 | 4840.53 | 3049.90 | 0.27 |
| 2024-09-04 | 61.70 | 63.27 | 1.43 | 2.31 | 5132.02 | 3220.71 | 0.29 |
| 2024-09-03 | 62.43 | 61.84 | -0.94 | -1.50 | 6947.83 | 4335.71 | 0.39 |
| 2024-09-02 | 61.51 | 62.78 | 0.59 | 0.95 | 11877.60 | 7463.25 | 0.66 |
| 2024-08-30 | 59.28 | 62.19 | 2.19 | 3.65 | 17613.36 | 10896.90 | 0.98 |
| 2024-08-29 | 57.66 | 60.00 | 2.04 | 3.52 | 12448.33 | 7418.76 | 0.69 |
| 2024-08-28 | 57.05 | 57.96 | 1.25 | 2.20 | 14299.14 | 8255.19 | 0.80 |
| 2024-08-27 | 57.05 | 56.71 | -0.93 | -1.61 | 7567.75 | 4264.47 | 0.42 |
| 2024-08-26 | 57.61 | 57.64 | -0.09 | -0.16 | 6781.98 | 3926.09 | 0.38 |
| 2024-08-23 | 58.05 | 57.73 | -0.03 | -0.05 | 4919.88 | 2844.28 | 0.27 |
| 2024-08-22 | 57.75 | 57.76 | 0.38 | 0.66 | 4315.25 | 2475.45 | 0.24 |
| 2024-08-21 | 57.20 | 57.38 | -0.37 | -0.64 | 3094.11 | 1784.59 | 0.17 |
| 2024-08-20 | 56.65 | 57.75 | 1.01 | 1.78 | 5382.89 | 3084.55 | 0.30 |
| 2024-08-19 | 57.21 | 56.74 | -0.77 | -1.34 | 8267.45 | 4743.76 | 0.46 |
| 2024-08-16 | 57.34 | 57.51 | -0.29 | -0.50 | 7551.43 | 4341.34 | 0.42 |
| 2024-08-15 | 57.44 | 57.80 | 0.36 | 0.63 | 7877.82 | 4527.45 | 0.44 |
| 2024-08-14 | 59.54 | 57.44 | -1.83 | -3.09 | 5793.58 | 3346.71 | 0.32 |
| 2024-08-13 | 58.46 | 59.27 | 0.57 | 0.97 | 7108.23 | 4156.66 | 0.40 |
| 2024-08-12 | 60.46 | 58.70 | -0.71 | -1.20 | 5368.01 | 3167.37 | 0.30 |
| 2024-08-09 | 60.80 | 59.41 | -0.83 | -1.38 | 9496.94 | 5737.83 | 0.53 |
| 2024-08-08 | 60.57 | 60.24 | -0.50 | -0.82 | 11019.82 | 6686.11 | 0.61 |
| 2024-08-07 | 59.99 | 60.74 | 1.35 | 2.27 | 13869.33 | 8395.10 | 0.77 |
| 2024-08-06 | 57.86 | 59.39 | 2.22 | 3.88 | 9345.32 | 5531.29 | 0.52 |
| 2024-08-05 | 56.98 | 57.17 | 0.43 | 0.76 | 12877.67 | 7406.89 | 0.72 |
| 2024-08-02 | 59.73 | 56.74 | -2.97 | -4.97 | 13574.45 | 7824.84 | 0.76 |
| 2024-08-01 | 62.21 | 59.71 | -2.10 | -3.40 | 12538.02 | 7605.51 | 0.70 |
| 2024-07-31 | 58.00 | 61.81 | 3.01 | 5.12 | 12878.05 | 7847.15 | 0.72 |
| 2024-07-30 | 59.46 | 58.80 | -0.33 | -0.56 | 6720.79 | 3932.09 | 0.37 |
| 2024-07-29 | 60.80 | 59.13 | -1.09 | -1.81 | 6234.50 | 3714.04 | 0.35 |
| 2024-07-26 | 58.42 | 60.22 | 1.93 | 3.31 | 8502.05 | 5070.85 | 0.47 |
| 2024-07-25 | 57.37 | 58.29 | 1.39 | 2.44 | 12513.28 | 7289.96 | 0.70 |
| 2024-07-24 | 58.40 | 56.90 | -1.73 | -2.95 | 11637.42 | 6707.84 | 0.65 |
| 2024-07-23 | 62.06 | 58.63 | -3.40 | -5.48 | 11133.15 | 6654.21 | 0.62 |
| 2024-07-22 | 63.96 | 62.03 | -1.64 | -2.58 | 12258.33 | 7663.52 | 0.68 |
| 2024-07-19 | 63.00 | 63.67 | 0.05 | 0.08 | 5867.09 | 3761.61 | 0.33 |
| 2024-07-18 | 95.00 | 95.29 | -0.18 | -0.19 | 5809.70 | 5522.95 | 0.48 |
| 2024-07-17 | 96.22 | 95.47 | -1.54 | -1.59 | 5288.25 | 5034.91 | 0.44 |
| 2024-07-16 | 96.40 | 97.01 | -0.23 | -0.24 | 7277.43 | 7040.34 | 0.60 |
| 2024-07-15 | 98.71 | 97.24 | -1.47 | -1.49 | 7263.23 | 7126.09 | 0.60 |
| 2024-07-12 | 96.46 | 98.71 | 1.65 | 1.70 | 5903.35 | 5774.60 | 0.49 |
| 2024-07-11 | 97.58 | 97.06 | 1.93 | 2.03 | 7540.20 | 7301.68 | 0.63 |
| 2024-07-10 | 96.68 | 95.13 | -0.49 | -0.51 | 5274.36 | 4986.73 | 0.44 |
| 2024-07-09 | 93.49 | 95.62 | 2.31 | 2.48 | 6175.94 | 5816.10 | 0.51 |
| 2024-07-08 | 98.00 | 93.31 | -3.95 | -4.06 | 7755.85 | 7313.17 | 0.64 |
| 2024-07-05 | 92.91 | 97.26 | 3.77 | 4.03 | 8099.12 | 7691.75 | 1.14 |
| 2024-07-04 | 94.54 | 93.49 | -0.99 | -1.05 | 12319.13 | 11534.43 | 1.74 |
| 2024-07-03 | 99.23 | 94.48 | -4.89 | -4.92 | 9879.65 | 9487.74 | 1.39 |
| 2024-07-02 | 103.20 | 99.37 | -4.43 | -4.27 | 7531.60 | 7568.34 | 1.06 |
| 2024-07-01 | 107.60 | 103.80 | -4.00 | -3.71 | 8979.31 | 9354.32 | 1.27 |
| 2024-06-28 | 104.52 | 107.80 | 3.07 | 2.93 | 7548.93 | 8131.83 | 1.06 |
| 2024-06-27 | 104.72 | 104.73 | -0.80 | -0.76 | 5586.37 | 5826.73 | 0.79 |
| 2024-06-26 | 105.99 | 105.53 | -0.33 | -0.31 | 3669.01 | 3874.35 | 0.52 |
| 2024-06-25 | 109.09 | 105.86 | -3.78 | -3.45 | 11240.49 | 12038.66 | 1.59 |
| 2024-06-24 | 108.15 | 109.64 | 5.49 | 5.27 | 13879.64 | 15332.17 | 1.96 |
| 2024-06-21 | 103.20 | 104.15 | 0.03 | 0.03 | 3531.08 | 3655.02 | 0.50 |
| 2024-06-20 | 102.19 | 104.12 | 1.55 | 1.51 | 6044.00 | 6239.30 | 0.85 |
| 2024-06-19 | 106.76 | 102.57 | -2.93 | -2.78 | 6877.73 | 7085.97 | 0.97 |
| 2024-06-18 | 104.43 | 105.50 | 0.42 | 0.40 | 5652.49 | 5957.11 | 0.80 |
| 2024-06-17 | 105.82 | 105.08 | -0.32 | -0.30 | 5373.74 | 5667.29 | 0.76 |
| 2024-06-14 | 108.37 | 105.40 | -2.97 | -2.74 | 8112.58 | 8586.17 | 1.14 |
| 2024-06-13 | 107.61 | 108.37 | 0.76 | 0.71 | 4912.19 | 5290.37 | 0.69 |
| 2024-06-12 | 109.20 | 107.61 | -1.59 | -1.46 | 6394.86 | 6934.87 | 0.90 |
| 2024-06-11 | 106.92 | 109.20 | 3.15 | 2.97 | 7850.79 | 8458.28 | 1.11 |
| 2024-06-07 | 110.35 | 106.05 | -4.04 | -3.67 | 12420.03 | 13301.10 | 1.75 |
| 2024-06-06 | 110.90 | 110.09 | -1.14 | -1.03 | 4456.52 | 4932.76 | 0.63 |
| 2024-06-05 | 112.44 | 111.23 | -2.57 | -2.26 | 8275.34 | 9186.15 | 1.17 |
| 2024-06-04 | 113.52 | 113.80 | -0.15 | -0.13 | 5311.47 | 6036.62 | 0.75 |
| 2024-06-03 | 114.30 | 113.95 | -1.01 | -0.88 | 3853.69 | 4409.01 | 0.54 |
| 2024-05-31 | 116.69 | 114.96 | -2.02 | -1.73 | 4499.27 | 5221.51 | 0.63 |
| 2024-05-30 | 113.01 | 116.98 | 3.04 | 2.67 | 5262.29 | 6109.98 | 0.74 |
| 2024-05-29 | 114.01 | 113.94 | -1.12 | -0.97 | 5875.02 | 6750.15 | 0.83 |
| 2024-05-28 | 117.00 | 115.06 | -3.35 | -2.83 | 10095.07 | 11643.91 | 1.42 |
| 2024-05-27 | 112.41 | 118.41 | 4.51 | 3.96 | 11545.70 | 13487.70 | 1.63 |
| 2024-05-24 | 107.30 | 113.90 | 6.02 | 5.58 | 13209.79 | 14862.46 | 1.86 |
| 2024-05-23 | 110.95 | 107.88 | -2.65 | -2.40 | 6997.70 | 7573.80 | 0.99 |
| 2024-05-22 | 110.50 | 110.53 | 1.04 | 0.95 | 7428.79 | 8230.68 | 1.05 |
| 2024-05-21 | 107.02 | 109.49 | 1.62 | 1.50 | 8788.96 | 9616.66 | 1.24 |
| 2024-05-20 | 113.26 | 107.87 | -5.39 | -4.76 | 23729.77 | 25639.61 | 3.35 |
| 2024-05-17 | 113.17 | 113.26 | -1.16 | -1.01 | 7711.55 | 8768.29 | 1.09 |
| 2024-05-16 | 119.46 | 114.42 | -3.70 | -3.13 | 15346.07 | 17760.20 | 2.16 |
日K线
周K线
月K线
