国华网安(000004)股票信息
| 股票代码 | 000004 |
| 股票名称 | 国华网安 |
| 最新价/元 | 11.05 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 1.75 |
| 买入/元 | 11.05 |
| 卖出/元 | 11.06 |
| 昨收/元 | 10.86 |
| 今开/元 | 10.87 |
| 最高/元 | 11.54 |
| 最低/元 | 10.87 |
| 成交量/手 | 191508.10 |
| 成交额/万 | 21503.18 |
| 股净值/元 | -9.34 |
| 市净率 | 7.92 |
| 总市值/万 | 146280.21 |
| 流通值/万 | 139548.34 |
| 换手率/% | 15.16 |
| 入市日期 | 1991-01-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
国华网安(000004)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 10.87 | 11.05 | 0.19 | 1.75 | 191508.10 | 21503.18 | 15.16 |
| 2024-07-01 | 11.77 | 10.86 | -0.78 | -6.70 | 209378.89 | 23143.48 | 16.58 |
| 2024-06-28 | 10.50 | 11.64 | 1.06 | 10.02 | 245271.59 | 27163.99 | 19.42 |
| 2024-06-27 | 9.55 | 10.58 | 0.96 | 9.98 | 102363.50 | 10575.41 | 8.11 |
| 2024-06-26 | 9.25 | 9.62 | 0.18 | 1.91 | 61356.00 | 5719.21 | 4.86 |
| 2024-06-25 | 9.76 | 9.44 | -0.13 | -1.36 | 67959.00 | 6517.54 | 5.38 |
| 2024-06-24 | 10.21 | 9.57 | -0.64 | -6.27 | 74437.30 | 7219.48 | 5.89 |
| 2024-06-21 | 9.99 | 10.21 | 0.06 | 0.59 | 90290.30 | 9134.13 | 7.15 |
| 2024-06-20 | 10.40 | 10.15 | -0.84 | -7.64 | 108608.30 | 11173.07 | 8.60 |
| 2024-06-19 | 10.30 | 10.99 | 0.81 | 7.96 | 197949.70 | 21146.91 | 15.67 |
| 2024-06-18 | 9.37 | 10.18 | 0.93 | 10.05 | 96792.69 | 9682.58 | 7.66 |
| 2024-06-17 | 9.50 | 9.25 | -0.14 | -1.49 | 25459.00 | 2370.35 | 2.02 |
| 2024-06-14 | 9.33 | 9.39 | 0.00 | 0.00 | 23838.00 | 2220.52 | 1.89 |
| 2024-06-13 | 9.42 | 9.39 | -0.05 | -0.53 | 38455.70 | 3615.05 | 3.05 |
| 2024-06-12 | 9.25 | 9.44 | 0.39 | 4.31 | 56718.70 | 5337.44 | 4.49 |
| 2024-06-11 | 8.76 | 9.05 | 0.25 | 2.84 | 52241.30 | 4621.17 | 4.14 |
| 2024-06-07 | 8.40 | 8.80 | 0.38 | 4.51 | 55966.30 | 4872.62 | 4.43 |
| 2024-06-06 | 9.29 | 8.42 | -0.94 | -10.04 | 93827.00 | 8102.58 | 7.43 |
| 2024-06-05 | 9.68 | 9.36 | -0.33 | -3.41 | 35726.71 | 3359.98 | 2.83 |
| 2024-06-04 | 9.89 | 9.69 | -0.26 | -2.61 | 44461.70 | 4269.19 | 3.52 |
| 2024-06-03 | 10.27 | 9.95 | -0.44 | -4.24 | 55673.72 | 5555.87 | 4.41 |
| 2024-05-31 | 10.40 | 10.39 | -0.10 | -0.95 | 32799.00 | 3416.65 | 2.60 |
| 2024-05-30 | 10.68 | 10.49 | -0.19 | -1.78 | 27350.00 | 2886.95 | 2.17 |
| 2024-05-29 | 10.68 | 10.68 | 0.00 | 0.00 | 31432.00 | 3372.28 | 2.49 |
| 2024-05-28 | 10.92 | 10.68 | -0.24 | -2.20 | 33138.00 | 3572.62 | 2.62 |
| 2024-05-27 | 11.02 | 10.92 | -0.09 | -0.82 | 45552.00 | 4910.90 | 3.61 |
| 2024-05-24 | 11.29 | 11.01 | -0.38 | -3.34 | 46086.00 | 5120.44 | 3.65 |
| 2024-05-23 | 11.55 | 11.39 | -0.21 | -1.81 | 61927.00 | 7004.29 | 4.90 |
| 2024-05-22 | 11.56 | 11.60 | -0.05 | -0.43 | 59437.00 | 6867.28 | 4.71 |
| 2024-05-21 | 11.77 | 11.65 | -0.29 | -2.43 | 75205.00 | 8744.36 | 5.96 |
| 2024-05-20 | 11.35 | 11.94 | 0.56 | 4.92 | 126088.00 | 14696.97 | 9.98 |
| 2024-05-17 | 11.36 | 11.38 | 0.08 | 0.71 | 89974.10 | 10232.69 | 7.12 |
| 2024-05-16 | 11.65 | 11.30 | -0.39 | -3.34 | 119268.00 | 13526.35 | 9.44 |
| 2024-05-15 | 11.50 | 11.69 | 0.25 | 2.19 | 215641.40 | 25452.67 | 17.08 |
| 2024-05-14 | 10.55 | 11.44 | 1.04 | 10.00 | 96539.10 | 10988.20 | 7.64 |
| 2024-05-13 | 10.86 | 10.40 | -0.48 | -4.41 | 65258.00 | 6816.56 | 5.17 |
| 2024-05-10 | 11.19 | 10.88 | -0.30 | -2.68 | 78266.10 | 8554.92 | 6.20 |
| 2024-05-09 | 11.15 | 11.18 | 0.04 | 0.36 | 104251.52 | 11825.40 | 8.26 |
| 2024-05-08 | 11.43 | 11.14 | -0.34 | -2.96 | 179655.34 | 20507.07 | 14.23 |
| 2024-05-07 | 10.53 | 11.48 | 1.04 | 9.96 | 79051.09 | 8818.16 | 6.26 |
| 2024-05-06 | 9.99 | 10.44 | 0.23 | 2.25 | 98854.40 | 10205.98 | 7.83 |
| 2024-04-30 | 10.21 | 10.21 | -1.13 | -9.97 | 131409.30 | 13487.59 | 10.41 |
| 2024-04-29 | 11.00 | 11.34 | 0.43 | 3.94 | 49865.00 | 5597.11 | 3.95 |
| 2024-04-26 | 10.71 | 10.91 | 0.20 | 1.87 | 48115.32 | 5219.63 | 3.81 |
| 2024-04-25 | 10.70 | 10.71 | 0.04 | 0.38 | 38871.00 | 4183.72 | 3.08 |
| 2024-04-24 | 10.26 | 10.67 | 0.41 | 4.00 | 52150.00 | 5508.70 | 4.13 |
| 2024-04-23 | 10.11 | 10.26 | 0.16 | 1.58 | 44116.01 | 4543.87 | 3.49 |
| 2024-04-22 | 10.10 | 10.10 | -0.11 | -1.08 | 50789.00 | 5161.93 | 4.02 |
| 2024-04-19 | 10.58 | 10.21 | -0.29 | -2.76 | 43268.00 | 4462.66 | 3.43 |
| 2024-04-18 | 10.50 | 10.50 | 0.10 | 0.96 | 70564.98 | 7377.00 | 5.59 |
| 2024-04-17 | 9.23 | 10.40 | 0.35 | 3.48 | 82134.68 | 8450.31 | 6.50 |
| 2024-04-16 | 10.35 | 10.05 | -1.12 | -10.03 | 29236.00 | 2967.04 | 2.32 |
| 2024-04-15 | 11.18 | 11.17 | -1.24 | -9.99 | 88343.05 | 9979.80 | 7.00 |
| 2024-04-12 | 12.66 | 12.41 | -0.28 | -2.21 | 34558.95 | 4355.15 | 2.74 |
| 2024-04-11 | 12.49 | 12.69 | 0.13 | 1.04 | 44937.05 | 5738.60 | 3.56 |
| 2024-04-10 | 13.10 | 12.56 | -0.71 | -5.35 | 58559.00 | 7444.04 | 4.64 |
| 2024-04-09 | 13.20 | 13.27 | 0.02 | 0.15 | 51947.00 | 6822.29 | 4.11 |
| 2024-04-08 | 13.52 | 13.25 | -0.25 | -1.85 | 61313.01 | 8254.09 | 4.86 |
| 2024-04-03 | 14.55 | 13.50 | -1.08 | -7.41 | 81062.95 | 11237.51 | 6.42 |
| 2024-04-02 | 15.00 | 14.58 | -0.40 | -2.67 | 87301.95 | 12784.27 | 6.91 |
| 2024-04-01 | 15.05 | 14.98 | -0.07 | -0.47 | 69640.29 | 10435.69 | 5.51 |
| 2024-03-29 | 15.26 | 15.05 | -0.40 | -2.59 | 97259.04 | 14688.70 | 7.70 |
| 2024-03-28 | 14.64 | 15.45 | 0.78 | 5.32 | 178645.01 | 27105.91 | 14.15 |
| 2024-03-27 | 14.65 | 14.67 | -0.13 | -0.88 | 96874.72 | 14259.78 | 7.67 |
| 2024-03-26 | 14.34 | 14.80 | 0.20 | 1.37 | 95486.72 | 13960.62 | 7.56 |
| 2024-03-25 | 14.41 | 14.60 | 0.04 | 0.28 | 96941.73 | 14279.39 | 7.68 |
| 2024-03-22 | 15.03 | 14.56 | -0.32 | -2.15 | 93987.73 | 13730.17 | 7.44 |
| 2024-03-21 | 15.13 | 14.88 | -0.22 | -1.46 | 93122.99 | 13927.42 | 7.37 |
| 2024-03-20 | 15.10 | 15.10 | -0.08 | -0.53 | 102788.79 | 15488.00 | 8.14 |
| 2024-03-19 | 15.40 | 15.18 | -0.44 | -2.82 | 141391.72 | 21618.69 | 11.20 |
| 2024-03-18 | 15.02 | 15.62 | -0.25 | -1.58 | 256969.89 | 39417.72 | 20.35 |
| 2024-03-15 | 15.50 | 15.87 | 0.66 | 4.34 | 374945.88 | 58786.57 | 29.69 |
| 2024-03-14 | 13.60 | 15.21 | 1.38 | 9.98 | 229212.57 | 32891.30 | 18.15 |
| 2024-03-13 | 13.53 | 13.83 | 0.18 | 1.32 | 165184.52 | 23048.09 | 13.08 |
| 2024-03-12 | 13.52 | 13.65 | 0.03 | 0.22 | 134978.32 | 18358.82 | 10.69 |
| 2024-03-11 | 13.03 | 13.62 | 0.36 | 2.72 | 133432.00 | 17804.14 | 10.57 |
| 2024-03-08 | 13.11 | 13.26 | 0.15 | 1.14 | 140455.85 | 18419.79 | 11.12 |
| 2024-03-07 | 13.44 | 13.11 | -0.75 | -5.41 | 229505.05 | 30678.90 | 18.17 |
| 2024-03-06 | 12.37 | 13.86 | 1.26 | 10.00 | 217414.05 | 29463.29 | 17.22 |
| 2024-03-05 | 12.91 | 12.60 | -0.50 | -3.82 | 94931.00 | 12016.13 | 7.52 |
| 2024-03-04 | 12.79 | 13.10 | 0.31 | 2.42 | 129949.00 | 16805.07 | 10.29 |
| 2024-03-01 | 12.76 | 12.79 | 0.29 | 2.32 | 115714.45 | 14770.50 | 9.16 |
| 2024-02-29 | 11.27 | 12.50 | 0.30 | 2.46 | 125162.14 | 15311.13 | 9.91 |
| 2024-02-28 | 14.00 | 12.20 | -1.36 | -10.03 | 209954.00 | 28213.83 | 16.63 |
| 2024-02-27 | 12.50 | 13.56 | 1.23 | 9.98 | 91337.16 | 11731.83 | 7.23 |
| 2024-02-26 | 12.00 | 12.33 | 0.40 | 3.35 | 108869.73 | 13446.79 | 8.62 |
| 2024-02-23 | 11.38 | 11.93 | 0.66 | 5.86 | 78808.00 | 9203.66 | 6.24 |
| 2024-02-22 | 10.65 | 11.27 | 0.49 | 4.55 | 89531.90 | 9919.07 | 7.09 |
| 2024-02-21 | 10.40 | 10.78 | 0.23 | 2.18 | 92882.03 | 10032.05 | 7.35 |
| 2024-02-20 | 10.41 | 10.55 | 0.15 | 1.44 | 71393.47 | 7464.36 | 5.65 |
| 2024-02-19 | 9.76 | 10.40 | 0.77 | 8.00 | 87586.03 | 8866.36 | 6.94 |
| 2024-02-08 | 8.90 | 9.63 | 0.51 | 5.59 | 82126.53 | 7610.92 | 6.50 |
| 2024-02-07 | 9.47 | 9.12 | -0.13 | -1.41 | 103505.72 | 9319.93 | 8.20 |
| 2024-02-06 | 9.50 | 9.25 | -0.97 | -9.49 | 92175.00 | 8649.28 | 7.30 |
| 2024-02-05 | 11.35 | 10.22 | -1.14 | -10.04 | 29827.00 | 3141.91 | 2.36 |
| 2024-01-26 | 14.47 | 14.78 | 0.26 | 1.79 | 138860.80 | 20880.55 | 11.00 |
| 2024-01-25 | 13.66 | 14.52 | 0.93 | 6.84 | 108308.00 | 15604.55 | 8.58 |
| 2024-01-24 | 13.46 | 13.59 | 0.14 | 1.04 | 38000.80 | 5122.95 | 3.01 |
| 2024-01-23 | 13.40 | 13.45 | -0.06 | -0.44 | 34678.79 | 4658.87 | 2.75 |
| 2024-01-22 | 14.69 | 13.51 | -1.26 | -8.53 | 53577.99 | 7535.18 | 4.24 |
日K线
周K线
月K线
