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 | 4.24 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.24 |
| 买入/元 | 4.24 |
| 卖出/元 | 4.25 |
| 昨收/元 | 4.23 |
| 今开/元 | 4.23 |
| 最高/元 | 4.26 |
| 最低/元 | 4.20 |
| 成交量/手 | 92633.40 |
| 成交额/万 | 3922.99 |
| 股净值/元 | 106.00 |
| 市净率 | 0.49 |
| 总市值/万 | 678163.64 |
| 流通值/万 | 678163.64 |
| 换手率/% | 0.58 |
| 入市日期 | 1997-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 4.23 | 4.24 | 0.01 | 0.24 | 92633.40 | 3922.99 | 0.58 |
| 2024-07-01 | 4.18 | 4.23 | 0.04 | 0.96 | 100042.00 | 4190.89 | 0.63 |
| 2024-06-28 | 4.16 | 4.19 | 0.02 | 0.48 | 99011.00 | 4182.41 | 0.62 |
| 2024-06-27 | 4.25 | 4.17 | -0.10 | -2.34 | 94249.39 | 3967.68 | 0.59 |
| 2024-06-26 | 4.18 | 4.27 | 0.10 | 2.40 | 82292.40 | 3461.24 | 0.51 |
| 2024-06-25 | 4.14 | 4.17 | 0.05 | 1.21 | 107711.37 | 4490.35 | 0.67 |
| 2024-06-24 | 4.26 | 4.12 | -0.15 | -3.51 | 139414.00 | 5802.77 | 0.87 |
| 2024-06-21 | 4.30 | 4.27 | -0.03 | -0.70 | 109394.00 | 4682.13 | 0.68 |
| 2024-06-20 | 4.41 | 4.30 | -0.11 | -2.49 | 132151.72 | 5745.44 | 0.83 |
| 2024-06-19 | 4.44 | 4.41 | 0.00 | 0.00 | 94621.94 | 4202.51 | 0.59 |
| 2024-06-18 | 4.38 | 4.42 | 0.02 | 0.46 | 111316.17 | 4926.78 | 0.70 |
| 2024-06-17 | 4.42 | 4.40 | -0.04 | -0.90 | 84215.00 | 3707.74 | 0.53 |
| 2024-06-14 | 4.40 | 4.44 | 0.02 | 0.45 | 88258.38 | 3887.45 | 0.55 |
| 2024-06-13 | 4.52 | 4.42 | -0.10 | -2.21 | 115600.05 | 5138.88 | 0.72 |
| 2024-06-12 | 4.41 | 4.52 | 0.09 | 2.03 | 119452.04 | 5356.42 | 0.75 |
| 2024-06-11 | 4.55 | 4.43 | -0.13 | -2.85 | 149649.34 | 6644.85 | 0.94 |
| 2024-06-07 | 4.46 | 4.56 | 0.16 | 3.64 | 161127.00 | 7237.71 | 1.01 |
| 2024-06-06 | 4.54 | 4.40 | -0.14 | -3.08 | 247854.00 | 10942.27 | 1.55 |
| 2024-06-05 | 4.71 | 4.54 | -0.19 | -4.02 | 238658.64 | 11012.66 | 1.49 |
| 2024-06-04 | 4.63 | 4.73 | 0.09 | 1.94 | 151387.50 | 7035.12 | 0.95 |
| 2024-06-03 | 4.79 | 4.64 | -0.10 | -2.11 | 183566.29 | 8580.84 | 1.15 |
| 2024-05-31 | 4.78 | 4.74 | -0.04 | -0.84 | 129056.54 | 6151.83 | 0.81 |
| 2024-05-30 | 4.84 | 4.78 | -0.09 | -1.85 | 173975.06 | 8347.20 | 1.09 |
| 2024-05-29 | 4.89 | 4.87 | -0.04 | -0.82 | 154007.01 | 7528.11 | 0.96 |
| 2024-05-28 | 4.92 | 4.91 | -0.03 | -0.61 | 122815.00 | 6023.62 | 0.77 |
| 2024-05-27 | 4.91 | 4.94 | 0.03 | 0.61 | 161516.54 | 7925.39 | 1.01 |
| 2024-05-24 | 4.88 | 4.91 | 0.02 | 0.41 | 160349.57 | 7894.47 | 1.00 |
| 2024-05-23 | 5.00 | 4.89 | -0.15 | -2.98 | 248573.76 | 12226.45 | 1.55 |
| 2024-05-22 | 5.05 | 5.04 | -0.04 | -0.79 | 198747.92 | 10012.10 | 1.24 |
| 2024-05-21 | 5.14 | 5.08 | -0.09 | -1.74 | 238737.10 | 12167.22 | 1.49 |
| 2024-05-20 | 5.11 | 5.17 | 0.04 | 0.78 | 291137.60 | 15044.40 | 1.82 |
| 2024-05-17 | 4.99 | 5.13 | 0.14 | 2.81 | 358221.03 | 18249.00 | 2.24 |
| 2024-05-16 | 4.97 | 4.99 | -0.03 | -0.60 | 274121.97 | 13721.92 | 1.71 |
| 2024-05-15 | 5.03 | 5.02 | 0.01 | 0.20 | 297723.49 | 14858.67 | 1.86 |
| 2024-05-14 | 4.94 | 5.01 | 0.16 | 3.30 | 582174.53 | 29381.97 | 3.64 |
| 2024-05-13 | 5.08 | 4.85 | -0.53 | -9.85 | 919491.56 | 45417.94 | 5.75 |
| 2024-05-10 | 5.70 | 5.38 | 0.20 | 3.86 | 1328511.64 | 73924.32 | 8.31 |
| 2024-05-09 | 5.17 | 5.18 | 0.05 | 0.98 | 508089.91 | 26569.80 | 3.18 |
| 2024-05-08 | 5.46 | 5.13 | -0.11 | -2.10 | 652316.28 | 34176.48 | 4.08 |
| 2024-05-07 | 5.16 | 5.24 | 0.06 | 1.16 | 328800.35 | 17058.02 | 2.06 |
| 2024-05-06 | 4.94 | 5.18 | 0.26 | 5.29 | 420195.32 | 21357.68 | 2.63 |
| 2024-04-30 | 4.97 | 4.92 | -0.07 | -1.40 | 208948.95 | 10366.31 | 1.31 |
| 2024-04-29 | 4.93 | 4.99 | -0.01 | -0.20 | 319382.23 | 15649.05 | 2.00 |
| 2024-04-26 | 4.95 | 5.00 | 0.07 | 1.42 | 227298.15 | 11259.50 | 1.42 |
| 2024-04-25 | 4.93 | 4.93 | -0.04 | -0.81 | 263605.63 | 13154.56 | 1.65 |
| 2024-04-24 | 4.80 | 4.97 | 0.17 | 3.54 | 243740.63 | 11851.22 | 1.52 |
| 2024-04-23 | 4.83 | 4.80 | -0.03 | -0.62 | 252655.45 | 12162.18 | 1.58 |
| 2024-04-22 | 5.37 | 4.83 | -0.53 | -9.89 | 591678.78 | 29472.49 | 3.70 |
| 2024-04-19 | 5.03 | 5.36 | 0.31 | 6.14 | 498071.15 | 26232.31 | 3.11 |
| 2024-04-18 | 4.86 | 5.05 | 0.14 | 2.85 | 509568.85 | 25424.59 | 3.19 |
| 2024-04-17 | 4.80 | 4.91 | -0.02 | -0.41 | 677742.13 | 33051.46 | 4.24 |
| 2024-04-16 | 4.93 | 4.93 | -0.55 | -10.04 | 677255.32 | 33926.97 | 4.23 |
| 2024-04-15 | 5.97 | 5.48 | -0.61 | -10.02 | 753290.38 | 41971.26 | 4.71 |
| 2024-04-12 | 5.52 | 6.09 | 0.55 | 9.93 | 478245.85 | 28255.28 | 2.99 |
| 2024-04-11 | 5.45 | 5.54 | 0.07 | 1.28 | 164985.00 | 9158.82 | 1.03 |
| 2024-04-10 | 5.56 | 5.47 | -0.09 | -1.62 | 132609.46 | 7310.58 | 0.83 |
| 2024-04-09 | 5.54 | 5.56 | 0.01 | 0.18 | 140872.46 | 7813.71 | 0.88 |
| 2024-04-08 | 5.52 | 5.55 | -0.03 | -0.54 | 221853.92 | 12457.45 | 1.39 |
| 2024-04-03 | 5.53 | 5.58 | 0.05 | 0.90 | 183712.03 | 10214.87 | 1.15 |
| 2024-04-02 | 5.31 | 5.53 | 0.18 | 3.36 | 235017.66 | 12885.18 | 1.47 |
| 2024-04-01 | 5.21 | 5.35 | 0.14 | 2.69 | 206901.22 | 10956.16 | 1.29 |
| 2024-03-29 | 5.13 | 5.21 | 0.09 | 1.76 | 120651.61 | 6249.20 | 0.75 |
| 2024-03-28 | 4.99 | 5.12 | 0.11 | 2.20 | 111873.72 | 5704.87 | 0.70 |
| 2024-03-27 | 5.14 | 5.01 | -0.14 | -2.72 | 113938.42 | 5813.81 | 0.71 |
| 2024-03-26 | 5.12 | 5.15 | 0.03 | 0.59 | 133355.95 | 6832.77 | 0.83 |
| 2024-03-25 | 5.20 | 5.12 | -0.05 | -0.97 | 151561.90 | 7841.17 | 0.95 |
| 2024-03-22 | 5.27 | 5.17 | -0.09 | -1.71 | 151749.00 | 7876.76 | 0.95 |
| 2024-03-21 | 5.26 | 5.26 | -0.01 | -0.19 | 119409.34 | 6286.62 | 0.75 |
| 2024-03-20 | 5.28 | 5.27 | 0.01 | 0.19 | 147852.00 | 7762.09 | 0.92 |
| 2024-03-19 | 5.28 | 5.26 | -0.03 | -0.57 | 152067.00 | 8043.75 | 0.95 |
| 2024-03-18 | 5.25 | 5.29 | 0.05 | 0.95 | 195762.61 | 10291.10 | 1.22 |
| 2024-03-15 | 5.15 | 5.24 | 0.09 | 1.75 | 138782.21 | 7192.85 | 0.87 |
| 2024-03-14 | 5.13 | 5.15 | 0.01 | 0.20 | 147481.46 | 7611.05 | 0.92 |
| 2024-03-13 | 5.12 | 5.14 | 0.03 | 0.59 | 145030.38 | 7420.00 | 0.91 |
| 2024-03-12 | 5.12 | 5.11 | -0.01 | -0.20 | 147826.21 | 7543.95 | 0.92 |
| 2024-03-11 | 5.13 | 5.12 | -0.01 | -0.20 | 118365.10 | 6036.77 | 0.74 |
| 2024-03-08 | 5.07 | 5.13 | 0.06 | 1.18 | 118956.00 | 6046.22 | 0.74 |
| 2024-03-07 | 5.08 | 5.07 | 0.00 | 0.00 | 143848.00 | 7358.75 | 0.90 |
| 2024-03-06 | 5.05 | 5.07 | 0.01 | 0.20 | 117487.00 | 5971.03 | 0.73 |
| 2024-03-05 | 5.10 | 5.06 | -0.06 | -1.17 | 147453.00 | 7482.25 | 0.92 |
| 2024-03-04 | 5.15 | 5.12 | -0.03 | -0.58 | 127976.00 | 6534.29 | 0.80 |
| 2024-03-01 | 5.10 | 5.15 | 0.05 | 0.98 | 187623.00 | 9598.20 | 1.17 |
| 2024-02-29 | 4.91 | 5.10 | 0.17 | 3.45 | 189886.45 | 9530.64 | 1.19 |
| 2024-02-28 | 5.08 | 4.93 | -0.15 | -2.95 | 247496.59 | 12588.07 | 1.55 |
| 2024-02-27 | 5.02 | 5.08 | 0.05 | 0.99 | 143114.68 | 7231.47 | 0.89 |
| 2024-02-26 | 5.07 | 5.03 | -0.03 | -0.59 | 141751.00 | 7175.94 | 0.89 |
| 2024-02-23 | 5.04 | 5.06 | 0.04 | 0.80 | 145685.92 | 7321.07 | 0.91 |
| 2024-02-22 | 4.98 | 5.02 | 0.04 | 0.80 | 118923.00 | 5952.50 | 0.74 |
| 2024-02-21 | 4.96 | 4.98 | 0.01 | 0.20 | 169128.49 | 8510.65 | 1.06 |
| 2024-02-20 | 5.02 | 4.97 | -0.04 | -0.80 | 171695.51 | 8547.32 | 1.07 |
| 2024-02-19 | 5.00 | 5.01 | 0.08 | 1.62 | 241275.79 | 12114.24 | 1.51 |
| 2024-02-08 | 4.67 | 4.93 | 0.28 | 6.02 | 307211.00 | 15044.47 | 1.92 |
| 2024-02-07 | 4.44 | 4.65 | 0.23 | 5.20 | 338143.48 | 15525.37 | 2.11 |
| 2024-02-06 | 4.13 | 4.42 | 0.25 | 6.00 | 438599.29 | 18613.13 | 2.74 |
| 2024-02-05 | 4.53 | 4.17 | -0.39 | -8.55 | 399163.28 | 16974.10 | 2.50 |
| 2024-01-26 | 5.26 | 5.36 | 0.11 | 2.10 | 240024.97 | 12923.37 | 1.50 |
| 2024-01-25 | 4.93 | 5.25 | 0.33 | 6.71 | 173617.21 | 8859.41 | 1.09 |
| 2024-01-24 | 4.82 | 4.92 | 0.11 | 2.29 | 162561.26 | 7885.94 | 1.02 |
| 2024-01-23 | 4.74 | 4.81 | 0.08 | 1.69 | 150244.69 | 7155.56 | 0.94 |
| 2024-01-22 | 5.02 | 4.73 | -0.29 | -5.78 | 182806.46 | 8961.32 | 1.14 |
日K线
周K线
月K线
