华锦股份(000059)股票信息
| 股票代码 | 000059 |
| 股票名称 | 华锦股份 |
| 最新价/元 | 5.37 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -1.83 |
| 买入/元 | 5.36 |
| 卖出/元 | 5.37 |
| 昨收/元 | 5.47 |
| 今开/元 | 5.45 |
| 最高/元 | 5.50 |
| 最低/元 | 5.36 |
| 成交量/手 | 181190.28 |
| 成交额/万 | 9786.36 |
| 股净值/元 | -3.07 |
| 市净率 | 0.77 |
| 总市值/万 | 858900.64 |
| 流通值/万 | 858900.64 |
| 换手率/% | 1.13 |
| 入市日期 | 1997-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
华锦股份(000059)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 | 5.45 | 5.37 | -0.10 | -1.83 | 181190.28 | 9786.36 | 1.13 |
| 2025-05-07 | 5.33 | 5.47 | 0.16 | 3.01 | 263003.13 | 14305.63 | 1.64 |
| 2025-05-06 | 5.30 | 5.31 | 0.03 | 0.57 | 177562.52 | 9396.84 | 1.11 |
| 2025-04-30 | 5.34 | 5.28 | -0.12 | -2.22 | 183250.66 | 9757.72 | 1.15 |
| 2025-04-29 | 5.35 | 5.40 | 0.01 | 0.19 | 264533.22 | 14298.08 | 1.65 |
| 2025-04-28 | 5.20 | 5.39 | 0.17 | 3.26 | 402400.21 | 21553.19 | 2.52 |
| 2025-04-25 | 5.28 | 5.22 | -0.06 | -1.14 | 249134.03 | 13116.36 | 1.56 |
| 2025-04-24 | 5.22 | 5.28 | 0.06 | 1.15 | 260292.50 | 13681.61 | 1.63 |
| 2025-04-23 | 4.98 | 5.22 | 0.24 | 4.82 | 363624.51 | 18849.28 | 2.27 |
| 2025-04-22 | 4.88 | 4.98 | 0.07 | 1.43 | 154389.21 | 7653.44 | 0.97 |
| 2025-04-21 | 4.96 | 4.91 | -0.05 | -1.01 | 123574.01 | 6089.44 | 0.77 |
| 2025-04-18 | 5.02 | 4.96 | -0.06 | -1.20 | 111947.00 | 5570.56 | 0.70 |
| 2025-04-17 | 4.99 | 5.02 | 0.00 | 0.00 | 136898.79 | 6929.67 | 0.86 |
| 2025-04-16 | 5.06 | 5.02 | -0.01 | -0.20 | 225019.20 | 11388.66 | 1.41 |
| 2025-04-15 | 5.08 | 5.03 | -0.06 | -1.18 | 169066.04 | 8515.81 | 1.06 |
| 2025-04-14 | 4.92 | 5.09 | 0.24 | 4.95 | 346983.38 | 17440.80 | 2.17 |
| 2025-04-11 | 4.67 | 4.85 | 0.16 | 3.41 | 270620.00 | 13189.25 | 1.69 |
| 2025-04-10 | 4.61 | 4.69 | 0.16 | 3.53 | 278754.17 | 13283.24 | 1.74 |
| 2025-04-09 | 4.41 | 4.53 | 0.05 | 1.12 | 275634.00 | 12122.51 | 1.72 |
| 2025-04-08 | 4.48 | 4.48 | -0.06 | -1.32 | 397723.17 | 17527.79 | 2.49 |
| 2025-04-07 | 4.79 | 4.54 | -0.50 | -9.92 | 294517.26 | 13694.60 | 1.84 |
| 2025-04-03 | 5.07 | 5.04 | -0.03 | -0.59 | 434671.00 | 22392.39 | 2.72 |
| 2025-04-02 | 4.85 | 5.07 | 0.21 | 4.32 | 404177.11 | 20063.56 | 2.53 |
| 2025-04-01 | 4.60 | 4.86 | 0.23 | 4.97 | 409116.19 | 19742.33 | 2.56 |
| 2025-03-31 | 4.59 | 4.63 | 0.04 | 0.87 | 176022.36 | 7996.67 | 1.10 |
| 2025-03-28 | 4.77 | 4.59 | -0.21 | -4.38 | 320214.97 | 14891.75 | 2.00 |
| 2025-03-27 | 4.78 | 4.80 | -0.04 | -0.83 | 205319.06 | 9875.34 | 1.28 |
| 2025-03-26 | 4.69 | 4.84 | 0.13 | 2.76 | 343850.16 | 16652.47 | 2.15 |
| 2025-03-25 | 4.65 | 4.71 | 0.07 | 1.51 | 185209.26 | 8674.19 | 1.16 |
| 2025-03-24 | 4.71 | 4.64 | -0.09 | -1.90 | 186034.56 | 8646.08 | 1.16 |
| 2025-03-21 | 4.71 | 4.73 | 0.00 | 0.00 | 133820.00 | 6356.14 | 0.84 |
| 2025-03-20 | 4.70 | 4.73 | 0.02 | 0.43 | 98295.00 | 4660.62 | 0.61 |
| 2025-03-19 | 4.75 | 4.71 | -0.03 | -0.63 | 73538.00 | 3467.52 | 0.46 |
| 2025-03-18 | 4.78 | 4.74 | -0.04 | -0.84 | 106999.39 | 5070.94 | 0.67 |
| 2025-03-17 | 4.75 | 4.78 | 0.03 | 0.63 | 126526.58 | 6028.37 | 0.79 |
| 2025-03-14 | 4.71 | 4.75 | 0.02 | 0.42 | 146900.00 | 6935.60 | 0.92 |
| 2025-03-13 | 4.76 | 4.73 | -0.03 | -0.63 | 144734.00 | 6854.03 | 0.90 |
| 2025-03-12 | 4.74 | 4.76 | 0.01 | 0.21 | 174882.51 | 8313.85 | 1.09 |
| 2025-03-11 | 4.70 | 4.75 | 0.02 | 0.42 | 179790.78 | 8409.12 | 1.12 |
| 2025-03-10 | 4.71 | 4.73 | 0.02 | 0.43 | 143526.55 | 6813.65 | 0.90 |
| 2025-03-07 | 4.66 | 4.71 | 0.04 | 0.86 | 153396.58 | 7234.21 | 0.96 |
| 2025-03-06 | 4.63 | 4.67 | 0.07 | 1.52 | 154474.59 | 7182.53 | 0.97 |
| 2025-03-05 | 4.70 | 4.60 | -0.09 | -1.92 | 138567.61 | 6358.08 | 0.87 |
| 2025-03-04 | 4.69 | 4.69 | -0.01 | -0.21 | 128749.48 | 6023.22 | 0.80 |
| 2025-03-03 | 4.70 | 4.70 | 0.02 | 0.43 | 292348.68 | 13961.46 | 1.83 |
| 2025-02-28 | 4.78 | 4.68 | 0.01 | 0.21 | 311611.52 | 14998.05 | 1.95 |
| 2025-02-27 | 4.64 | 4.67 | -0.03 | -0.64 | 243649.36 | 11300.14 | 1.52 |
| 2025-02-26 | 4.45 | 4.70 | 0.26 | 5.86 | 333946.31 | 15353.30 | 2.09 |
| 2025-02-25 | 4.44 | 4.44 | -0.02 | -0.45 | 109105.90 | 4848.06 | 0.68 |
| 2025-02-24 | 4.49 | 4.46 | -0.01 | -0.22 | 156959.26 | 7046.82 | 0.98 |
| 2025-02-21 | 4.55 | 4.47 | -0.08 | -1.76 | 146509.00 | 6565.08 | 0.92 |
| 2025-02-20 | 4.53 | 4.55 | 0.02 | 0.44 | 103238.66 | 4683.64 | 0.65 |
| 2025-02-19 | 4.54 | 4.53 | 0.01 | 0.22 | 105798.18 | 4782.84 | 0.66 |
| 2025-02-18 | 4.59 | 4.52 | -0.07 | -1.53 | 107416.14 | 4898.92 | 0.67 |
| 2025-02-17 | 4.62 | 4.59 | -0.04 | -0.86 | 178199.00 | 8209.01 | 1.11 |
| 2025-02-14 | 4.70 | 4.63 | -0.07 | -1.49 | 144374.00 | 6710.25 | 0.90 |
| 2025-02-13 | 4.87 | 4.70 | -0.17 | -3.49 | 205462.99 | 9805.91 | 1.28 |
| 2025-02-12 | 4.73 | 4.87 | 0.13 | 2.74 | 238418.46 | 11494.33 | 1.49 |
| 2025-02-11 | 4.77 | 4.74 | -0.04 | -0.84 | 182557.01 | 8599.24 | 1.14 |
| 2025-02-10 | 4.52 | 4.78 | 0.27 | 5.99 | 313091.50 | 14869.53 | 1.96 |
| 2025-02-07 | 4.40 | 4.51 | 0.11 | 2.50 | 154415.49 | 6939.93 | 0.97 |
| 2025-02-06 | 4.33 | 4.40 | 0.05 | 1.15 | 108327.00 | 4730.16 | 0.68 |
| 2025-02-05 | 4.39 | 4.35 | 0.00 | 0.00 | 118661.00 | 5149.55 | 0.74 |
| 2025-01-27 | 4.33 | 4.35 | 0.02 | 0.46 | 128549.00 | 5660.74 | 0.80 |
| 2025-01-24 | 4.36 | 4.33 | -0.01 | -0.23 | 135911.21 | 5904.31 | 0.85 |
| 2025-01-23 | 4.38 | 4.34 | -0.01 | -0.23 | 130403.40 | 5739.09 | 0.82 |
| 2025-01-22 | 4.33 | 4.35 | -0.01 | -0.23 | 114575.78 | 4945.41 | 0.72 |
| 2025-01-21 | 4.41 | 4.36 | -0.16 | -3.54 | 183492.23 | 8037.03 | 1.15 |
| 2025-01-20 | 4.57 | 4.52 | -0.02 | -0.44 | 88364.00 | 3988.63 | 0.55 |
| 2025-01-17 | 4.56 | 4.54 | -0.04 | -0.87 | 81295.00 | 3694.71 | 0.51 |
| 2025-01-16 | 4.51 | 4.58 | 0.08 | 1.78 | 107240.01 | 4905.59 | 0.67 |
| 2025-01-15 | 4.52 | 4.50 | -0.04 | -0.88 | 85597.00 | 3837.90 | 0.54 |
| 2025-01-14 | 4.42 | 4.54 | 0.12 | 2.72 | 97617.00 | 4385.70 | 0.61 |
| 2025-01-13 | 4.31 | 4.42 | 0.10 | 2.32 | 102349.62 | 4475.63 | 0.64 |
| 2025-01-10 | 4.39 | 4.32 | -0.06 | -1.37 | 82805.62 | 3615.95 | 0.52 |
| 2025-01-09 | 4.36 | 4.38 | -0.01 | -0.23 | 88442.00 | 3880.84 | 0.55 |
| 2025-01-08 | 4.43 | 4.39 | -0.06 | -1.35 | 135865.00 | 5936.87 | 0.85 |
| 2025-01-07 | 4.46 | 4.45 | 0.00 | 0.00 | 109661.00 | 4839.85 | 0.69 |
| 2025-01-06 | 4.50 | 4.45 | -0.07 | -1.55 | 164606.00 | 7350.54 | 1.03 |
| 2025-01-03 | 4.65 | 4.52 | -0.12 | -2.59 | 118269.81 | 5440.61 | 0.74 |
| 2025-01-02 | 4.79 | 4.64 | -0.15 | -3.13 | 129141.00 | 6118.53 | 0.81 |
| 2024-12-31 | 4.87 | 4.79 | -0.07 | -1.44 | 104266.00 | 5041.89 | 0.65 |
| 2024-12-30 | 4.92 | 4.86 | -0.05 | -1.02 | 93246.00 | 4531.35 | 0.58 |
| 2024-12-27 | 4.89 | 4.91 | 0.03 | 0.62 | 125967.68 | 6217.55 | 0.79 |
| 2024-12-26 | 4.90 | 4.88 | -0.04 | -0.81 | 67590.00 | 3311.57 | 0.42 |
| 2024-12-25 | 4.95 | 4.92 | -0.02 | -0.41 | 105243.22 | 5143.62 | 0.66 |
| 2024-12-24 | 4.86 | 4.94 | 0.08 | 1.65 | 107870.56 | 5313.80 | 0.67 |
| 2024-12-23 | 4.95 | 4.86 | -0.09 | -1.82 | 140773.58 | 6857.17 | 0.88 |
| 2024-12-20 | 4.99 | 4.95 | -0.06 | -1.20 | 118722.94 | 5903.86 | 0.74 |
| 2024-12-19 | 5.08 | 5.01 | -0.12 | -2.34 | 188802.00 | 9465.67 | 1.18 |
| 2024-12-18 | 5.14 | 5.13 | 0.17 | 3.43 | 324762.81 | 16810.47 | 2.03 |
| 2024-12-17 | 5.07 | 4.96 | -0.12 | -2.36 | 172616.93 | 8621.21 | 1.08 |
| 2024-12-16 | 5.07 | 5.08 | 0.00 | 0.00 | 129080.99 | 6575.62 | 0.81 |
| 2024-12-13 | 5.32 | 5.08 | -0.26 | -4.87 | 356253.06 | 18327.13 | 2.23 |
| 2024-12-12 | 5.28 | 5.34 | 0.06 | 1.14 | 212454.02 | 11221.63 | 1.33 |
| 2024-12-11 | 5.16 | 5.28 | 0.08 | 1.54 | 178727.10 | 9408.42 | 1.12 |
| 2024-12-10 | 5.40 | 5.20 | -0.03 | -0.57 | 226669.62 | 11963.36 | 1.42 |
| 2024-12-09 | 5.31 | 5.23 | -0.06 | -1.13 | 152363.00 | 8036.26 | 0.95 |
| 2024-12-06 | 5.25 | 5.29 | 0.05 | 0.95 | 150696.38 | 7920.41 | 0.94 |
| 2024-12-05 | 5.19 | 5.24 | 0.05 | 0.96 | 125027.01 | 6483.15 | 0.78 |
日K线
周K线
月K线
