华联控股(000036)股票信息
| 股票代码 | 000036 |
| 股票名称 | 华联控股 |
| 最新价/元 | 3.70 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.27 |
| 买入/元 | 3.70 |
| 卖出/元 | 3.71 |
| 昨收/元 | 3.71 |
| 今开/元 | 3.75 |
| 最高/元 | 3.75 |
| 最低/元 | 3.68 |
| 成交量/手 | 92283.19 |
| 成交额/万 | 3420.29 |
| 股净值/元 | 123.33 |
| 市净率 | 1.08 |
| 总市值/万 | 549055.59 |
| 流通值/万 | 548068.52 |
| 换手率/% | 0.62 |
| 入市日期 | 1994-06-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
华联控股(000036)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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 3.75 | 3.70 | -0.01 | -0.27 | 92283.19 | 3420.29 | 0.62 |
| 2025-05-07 | 3.79 | 3.71 | 0.03 | 0.82 | 156058.93 | 5845.04 | 1.05 |
| 2025-05-06 | 3.67 | 3.68 | 0.04 | 1.10 | 108122.92 | 3967.72 | 0.73 |
| 2025-04-30 | 3.65 | 3.64 | 0.03 | 0.83 | 136736.32 | 4989.08 | 0.92 |
| 2025-04-29 | 3.59 | 3.61 | 0.02 | 0.56 | 120953.81 | 4370.89 | 0.82 |
| 2025-04-28 | 3.66 | 3.59 | -0.08 | -2.18 | 196179.80 | 7034.97 | 1.32 |
| 2025-04-25 | 3.66 | 3.67 | -0.02 | -0.54 | 151626.60 | 5608.82 | 1.02 |
| 2025-04-24 | 3.77 | 3.69 | -0.06 | -1.60 | 141432.99 | 5254.08 | 0.95 |
| 2025-04-23 | 3.73 | 3.75 | 0.04 | 1.08 | 237414.00 | 8934.47 | 1.60 |
| 2025-04-22 | 3.64 | 3.71 | 0.06 | 1.64 | 148848.31 | 5473.03 | 1.00 |
| 2025-04-21 | 3.66 | 3.65 | -0.02 | -0.55 | 148013.80 | 5354.73 | 1.00 |
| 2025-04-18 | 3.60 | 3.67 | 0.07 | 1.94 | 157907.21 | 5746.56 | 1.07 |
| 2025-04-17 | 3.52 | 3.60 | 0.06 | 1.70 | 155840.78 | 5618.36 | 1.05 |
| 2025-04-16 | 3.67 | 3.54 | -0.13 | -3.54 | 207103.10 | 7405.12 | 1.40 |
| 2025-04-15 | 3.60 | 3.67 | 0.07 | 1.94 | 189392.81 | 6901.00 | 1.28 |
| 2025-04-14 | 3.58 | 3.60 | 0.05 | 1.41 | 150307.50 | 5426.73 | 1.01 |
| 2025-04-11 | 3.47 | 3.55 | 0.02 | 0.57 | 172363.55 | 6089.13 | 1.16 |
| 2025-04-10 | 3.52 | 3.53 | 0.11 | 3.22 | 219182.61 | 7763.16 | 1.48 |
| 2025-04-09 | 3.21 | 3.42 | 0.17 | 5.23 | 364295.02 | 11929.92 | 2.46 |
| 2025-04-08 | 3.34 | 3.25 | -0.22 | -6.34 | 389580.88 | 12748.07 | 2.63 |
| 2025-04-07 | 3.62 | 3.47 | -0.38 | -9.87 | 222989.66 | 7817.77 | 1.51 |
| 2025-04-03 | 3.79 | 3.85 | 0.02 | 0.52 | 176439.61 | 6784.44 | 1.19 |
| 2025-04-02 | 3.83 | 3.83 | -0.02 | -0.52 | 64490.35 | 2471.30 | 0.44 |
| 2025-04-01 | 3.83 | 3.85 | 0.03 | 0.79 | 85419.80 | 3285.33 | 0.58 |
| 2025-03-31 | 3.82 | 3.82 | -0.03 | -0.78 | 132469.84 | 5006.78 | 0.89 |
| 2025-03-28 | 3.92 | 3.85 | -0.07 | -1.79 | 135590.89 | 5223.12 | 0.92 |
| 2025-03-27 | 3.91 | 3.92 | 0.01 | 0.26 | 117678.47 | 4596.42 | 0.79 |
| 2025-03-26 | 3.92 | 3.91 | 0.00 | 0.00 | 103178.81 | 4036.20 | 0.70 |
| 2025-03-25 | 3.89 | 3.91 | 0.04 | 1.03 | 116996.21 | 4536.54 | 0.79 |
| 2025-03-24 | 3.98 | 3.87 | -0.11 | -2.76 | 187384.69 | 7288.19 | 1.27 |
| 2025-03-21 | 4.11 | 3.98 | -0.13 | -3.16 | 232689.13 | 9353.90 | 1.57 |
| 2025-03-20 | 4.12 | 4.11 | 0.00 | 0.00 | 124094.91 | 5108.58 | 0.84 |
| 2025-03-19 | 4.18 | 4.11 | -0.03 | -0.73 | 145235.01 | 5996.44 | 0.98 |
| 2025-03-18 | 4.16 | 4.14 | -0.02 | -0.48 | 157883.22 | 6531.90 | 1.07 |
| 2025-03-17 | 4.20 | 4.16 | -0.04 | -0.95 | 218629.32 | 9195.49 | 1.48 |
| 2025-03-14 | 4.18 | 4.20 | 0.04 | 0.96 | 261075.32 | 10971.44 | 1.76 |
| 2025-03-13 | 4.12 | 4.16 | 0.01 | 0.24 | 140408.42 | 5780.47 | 0.95 |
| 2025-03-12 | 4.24 | 4.15 | -0.09 | -2.12 | 238098.20 | 9910.68 | 1.61 |
| 2025-03-11 | 4.15 | 4.24 | 0.06 | 1.44 | 264211.40 | 11049.13 | 1.78 |
| 2025-03-10 | 4.12 | 4.18 | 0.07 | 1.70 | 371966.40 | 15634.85 | 2.51 |
| 2025-03-07 | 4.19 | 4.11 | -0.10 | -2.38 | 276713.80 | 11430.04 | 1.87 |
| 2025-03-06 | 4.21 | 4.21 | 0.02 | 0.48 | 380798.00 | 16098.96 | 2.57 |
| 2025-03-05 | 4.29 | 4.19 | -0.13 | -3.01 | 374310.43 | 15663.27 | 2.53 |
| 2025-03-04 | 4.32 | 4.32 | -0.08 | -1.82 | 473989.39 | 20457.84 | 3.20 |
| 2025-03-03 | 4.29 | 4.40 | 0.11 | 2.56 | 1012811.67 | 44055.84 | 6.84 |
| 2025-02-28 | 3.89 | 4.29 | 0.39 | 10.00 | 682107.19 | 28756.43 | 4.61 |
| 2025-02-27 | 3.93 | 3.90 | -0.02 | -0.51 | 169478.90 | 6623.33 | 1.14 |
| 2025-02-26 | 3.77 | 3.92 | 0.15 | 3.98 | 263870.32 | 10186.81 | 1.78 |
| 2025-02-25 | 3.76 | 3.77 | -0.04 | -1.05 | 183526.50 | 6935.31 | 1.24 |
| 2025-02-24 | 3.89 | 3.81 | -0.08 | -2.06 | 312049.98 | 11866.12 | 2.11 |
| 2025-02-21 | 3.92 | 3.89 | -0.04 | -1.02 | 277659.70 | 10843.21 | 1.88 |
| 2025-02-20 | 3.89 | 3.93 | 0.04 | 1.03 | 186483.48 | 7277.67 | 1.26 |
| 2025-02-19 | 3.89 | 3.89 | 0.00 | 0.00 | 185218.11 | 7197.66 | 1.25 |
| 2025-02-18 | 4.05 | 3.89 | -0.17 | -4.19 | 231583.49 | 9155.32 | 1.56 |
| 2025-02-17 | 3.99 | 4.06 | 0.07 | 1.75 | 218554.28 | 8812.49 | 1.48 |
| 2025-02-14 | 4.12 | 3.99 | -0.13 | -3.16 | 282722.66 | 11367.36 | 1.91 |
| 2025-02-13 | 4.11 | 4.12 | 0.00 | 0.00 | 355744.93 | 14727.41 | 2.40 |
| 2025-02-12 | 4.08 | 4.12 | 0.03 | 0.73 | 262554.93 | 10633.07 | 1.77 |
| 2025-02-11 | 4.11 | 4.09 | 0.01 | 0.25 | 282928.38 | 11529.49 | 1.91 |
| 2025-02-10 | 4.02 | 4.08 | 0.06 | 1.49 | 182321.71 | 7410.68 | 1.23 |
| 2025-02-07 | 4.00 | 4.02 | 0.03 | 0.75 | 211859.85 | 8543.79 | 1.43 |
| 2025-02-06 | 3.95 | 3.99 | 0.05 | 1.27 | 155827.50 | 6218.49 | 1.05 |
| 2025-02-05 | 3.97 | 3.94 | -0.01 | -0.25 | 109943.80 | 4322.73 | 0.74 |
| 2025-01-27 | 4.02 | 3.95 | -0.05 | -1.25 | 144144.40 | 5765.85 | 0.97 |
| 2025-01-24 | 4.10 | 4.00 | -0.11 | -2.68 | 259119.50 | 10425.94 | 1.75 |
| 2025-01-23 | 3.99 | 4.11 | 0.16 | 4.05 | 270357.90 | 11045.01 | 1.83 |
| 2025-01-22 | 3.99 | 3.95 | -0.04 | -1.00 | 153104.30 | 6029.73 | 1.03 |
| 2025-01-21 | 4.18 | 3.99 | -0.16 | -3.86 | 237140.00 | 9578.25 | 1.60 |
| 2025-01-20 | 4.16 | 4.15 | 0.04 | 0.97 | 178033.49 | 7410.29 | 1.20 |
| 2025-01-17 | 4.06 | 4.11 | 0.02 | 0.49 | 150875.20 | 6191.99 | 1.02 |
| 2025-01-16 | 3.97 | 4.09 | 0.11 | 2.76 | 210135.13 | 8594.01 | 1.42 |
| 2025-01-15 | 3.98 | 3.98 | -0.04 | -1.00 | 182931.20 | 7211.94 | 1.24 |
| 2025-01-14 | 3.76 | 4.02 | 0.27 | 7.20 | 243985.80 | 9571.31 | 1.65 |
| 2025-01-13 | 3.70 | 3.75 | 0.03 | 0.81 | 120127.60 | 4442.11 | 0.81 |
| 2025-01-10 | 3.83 | 3.72 | -0.11 | -2.87 | 140939.61 | 5321.91 | 0.95 |
| 2025-01-09 | 3.76 | 3.83 | 0.05 | 1.32 | 173776.00 | 6608.14 | 1.17 |
| 2025-01-08 | 3.84 | 3.78 | -0.06 | -1.56 | 199561.60 | 7480.34 | 1.35 |
| 2025-01-07 | 3.76 | 3.84 | 0.09 | 2.40 | 158777.20 | 6023.39 | 1.07 |
| 2025-01-06 | 3.78 | 3.75 | -0.03 | -0.79 | 173922.90 | 6502.70 | 1.17 |
| 2025-01-03 | 4.00 | 3.78 | -0.17 | -4.30 | 327999.74 | 12637.51 | 2.22 |
| 2025-01-02 | 4.08 | 3.95 | -0.13 | -3.19 | 234202.90 | 9442.39 | 1.58 |
| 2024-12-31 | 4.16 | 4.08 | -0.08 | -1.92 | 141414.53 | 5822.30 | 0.96 |
| 2024-12-30 | 4.19 | 4.16 | 0.00 | 0.00 | 106276.06 | 4383.73 | 0.72 |
| 2024-12-27 | 4.15 | 4.16 | 0.01 | 0.24 | 147899.70 | 6218.15 | 1.00 |
| 2024-12-26 | 4.15 | 4.15 | 0.04 | 0.97 | 138279.30 | 5719.14 | 0.93 |
| 2024-12-25 | 4.27 | 4.11 | -0.14 | -3.29 | 219381.76 | 9019.52 | 1.48 |
| 2024-12-24 | 4.31 | 4.25 | -0.05 | -1.16 | 208844.01 | 8881.53 | 1.41 |
| 2024-12-23 | 4.45 | 4.30 | -0.12 | -2.72 | 213501.30 | 9308.49 | 1.44 |
| 2024-12-20 | 4.44 | 4.42 | -0.01 | -0.23 | 180074.30 | 8028.08 | 1.22 |
| 2024-12-19 | 4.46 | 4.43 | -0.05 | -1.12 | 193576.82 | 8607.68 | 1.31 |
| 2024-12-18 | 4.58 | 4.48 | -0.11 | -2.40 | 283827.10 | 12700.57 | 1.92 |
| 2024-12-17 | 4.79 | 4.59 | -0.19 | -3.98 | 238432.06 | 11125.37 | 1.61 |
| 2024-12-16 | 4.87 | 4.78 | -0.11 | -2.25 | 277243.51 | 13196.75 | 1.87 |
| 2024-12-13 | 5.05 | 4.89 | -0.19 | -3.74 | 292562.60 | 14344.51 | 1.98 |
| 2024-12-12 | 5.00 | 5.08 | 0.07 | 1.40 | 266099.94 | 13446.32 | 1.80 |
| 2024-12-11 | 4.94 | 5.01 | 0.05 | 1.01 | 180955.75 | 9031.13 | 1.22 |
| 2024-12-10 | 5.12 | 4.96 | -0.03 | -0.60 | 359092.05 | 18194.67 | 2.43 |
| 2024-12-09 | 5.01 | 4.99 | -0.02 | -0.40 | 228097.89 | 11349.94 | 1.54 |
| 2024-12-06 | 4.99 | 5.01 | 0.03 | 0.60 | 212239.89 | 10611.92 | 1.43 |
| 2024-12-05 | 4.90 | 4.98 | 0.08 | 1.63 | 225942.84 | 11136.46 | 1.53 |
日K线
周K线
月K线
