长虹华意(000404)股票信息
| 股票代码 | 000404 |
| 股票名称 | 长虹华意 |
| 最新价/元 | 5.36 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -2.01 |
| 买入/元 | 5.36 |
| 卖出/元 | 5.37 |
| 昨收/元 | 5.47 |
| 今开/元 | 5.48 |
| 最高/元 | 5.55 |
| 最低/元 | 5.35 |
| 成交量/手 | 107996.00 |
| 成交额/万 | 5884.84 |
| 股净值/元 | 10.30 |
| 市净率 | 0.96 |
| 总市值/万 | 373053.84 |
| 流通值/万 | 371791.29 |
| 换手率/% | 1.56 |
| 入市日期 | 1996-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
长虹华意(000404)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 5.48 | 5.36 | -0.11 | -2.01 | 107996.00 | 5884.84 | 1.56 |
| 2024-07-03 | 5.48 | 5.47 | 0.00 | 0.00 | 81385.50 | 4467.72 | 1.17 |
| 2024-07-02 | 5.50 | 5.47 | -0.03 | -0.55 | 92909.00 | 5098.11 | 1.34 |
| 2024-07-01 | 5.34 | 5.50 | 0.17 | 3.19 | 134860.50 | 7331.17 | 1.94 |
| 2024-06-28 | 5.26 | 5.33 | 0.06 | 1.14 | 158158.41 | 8451.57 | 2.28 |
| 2024-06-27 | 5.41 | 5.27 | -0.17 | -3.13 | 118991.17 | 6354.84 | 1.72 |
| 2024-06-26 | 5.36 | 5.44 | 0.08 | 1.49 | 154644.71 | 8329.38 | 2.23 |
| 2024-06-25 | 5.53 | 5.61 | 0.06 | 1.08 | 150273.44 | 8481.73 | 2.17 |
| 2024-06-24 | 5.65 | 5.55 | -0.15 | -2.63 | 105047.00 | 5832.94 | 1.51 |
| 2024-06-21 | 5.67 | 5.70 | 0.02 | 0.35 | 49623.75 | 2829.41 | 0.72 |
| 2024-06-20 | 5.82 | 5.68 | -0.14 | -2.41 | 85566.00 | 4901.30 | 1.23 |
| 2024-06-19 | 5.90 | 5.82 | -0.08 | -1.36 | 74497.50 | 4366.23 | 1.07 |
| 2024-06-18 | 5.80 | 5.90 | 0.12 | 2.08 | 89683.75 | 5250.34 | 1.29 |
| 2024-06-17 | 5.84 | 5.78 | -0.08 | -1.37 | 85208.75 | 4950.56 | 1.23 |
| 2024-06-14 | 5.91 | 5.86 | -0.03 | -0.51 | 100581.00 | 5887.03 | 1.45 |
| 2024-06-13 | 5.95 | 5.89 | -0.06 | -1.01 | 96633.72 | 5706.03 | 1.39 |
| 2024-06-12 | 5.92 | 5.95 | 0.02 | 0.34 | 106255.75 | 6319.02 | 1.53 |
| 2024-06-11 | 6.07 | 5.93 | -0.13 | -2.15 | 85851.01 | 5097.51 | 1.24 |
| 2024-06-07 | 5.95 | 6.06 | 0.18 | 3.06 | 119843.20 | 7205.84 | 1.73 |
| 2024-06-06 | 6.06 | 5.88 | -0.12 | -2.00 | 155892.25 | 9238.70 | 2.25 |
| 2024-06-05 | 6.27 | 6.00 | -0.27 | -4.31 | 176571.12 | 10819.54 | 2.55 |
| 2024-06-04 | 6.26 | 6.27 | -0.04 | -0.63 | 103022.20 | 6430.64 | 1.49 |
| 2024-06-03 | 6.46 | 6.31 | -0.16 | -2.47 | 110009.00 | 6982.65 | 1.59 |
| 2024-05-31 | 6.44 | 6.47 | 0.03 | 0.47 | 85430.50 | 5548.11 | 1.23 |
| 2024-05-30 | 6.49 | 6.44 | -0.05 | -0.77 | 92514.25 | 5980.79 | 1.33 |
| 2024-05-29 | 6.50 | 6.49 | -0.05 | -0.77 | 76028.25 | 4954.01 | 1.10 |
| 2024-05-28 | 6.70 | 6.54 | -0.19 | -2.82 | 116640.00 | 7681.78 | 1.68 |
| 2024-05-27 | 6.63 | 6.73 | 0.13 | 1.97 | 117485.11 | 7852.08 | 1.69 |
| 2024-05-24 | 6.58 | 6.60 | 0.00 | 0.00 | 98754.25 | 6566.54 | 1.42 |
| 2024-05-23 | 6.66 | 6.60 | -0.09 | -1.35 | 115158.00 | 7631.47 | 1.66 |
| 2024-05-22 | 6.78 | 6.69 | -0.13 | -1.91 | 139821.76 | 9434.82 | 2.02 |
| 2024-05-21 | 6.93 | 6.82 | -0.09 | -1.30 | 121654.81 | 8323.69 | 1.75 |
| 2024-05-20 | 6.91 | 6.91 | 0.01 | 0.15 | 136790.26 | 9446.08 | 1.97 |
| 2024-05-17 | 7.01 | 6.90 | -0.16 | -2.27 | 240465.25 | 16615.66 | 3.47 |
| 2024-05-16 | 7.12 | 7.06 | -0.08 | -1.12 | 192656.50 | 13660.30 | 2.78 |
| 2024-05-15 | 7.25 | 7.14 | -0.11 | -1.52 | 197937.75 | 14273.52 | 2.85 |
| 2024-05-14 | 7.19 | 7.25 | -0.04 | -0.55 | 204166.25 | 14711.04 | 2.94 |
| 2024-05-13 | 7.13 | 7.29 | 0.08 | 1.11 | 389304.00 | 28196.82 | 5.61 |
| 2024-05-10 | 7.02 | 7.21 | 0.18 | 2.56 | 286990.10 | 20513.06 | 4.14 |
| 2024-05-09 | 6.95 | 7.03 | 0.04 | 0.57 | 192683.67 | 13625.82 | 2.78 |
| 2024-05-08 | 7.10 | 6.99 | -0.10 | -1.41 | 154254.40 | 10857.72 | 2.22 |
| 2024-05-07 | 7.32 | 7.09 | -0.27 | -3.67 | 258790.86 | 18479.46 | 3.73 |
| 2024-05-06 | 7.16 | 7.36 | 0.34 | 4.84 | 305732.89 | 22160.47 | 4.41 |
| 2024-04-30 | 6.81 | 7.02 | 0.22 | 3.24 | 331293.76 | 23361.79 | 4.78 |
| 2024-04-29 | 6.80 | 6.80 | 0.03 | 0.44 | 190256.01 | 12916.62 | 2.74 |
| 2024-04-26 | 6.60 | 6.77 | 0.12 | 1.81 | 235658.17 | 15713.26 | 3.40 |
| 2024-04-25 | 6.51 | 6.65 | 0.12 | 1.84 | 226745.07 | 15075.66 | 3.27 |
| 2024-04-24 | 6.51 | 6.53 | -0.03 | -0.46 | 265563.96 | 17260.42 | 3.83 |
| 2024-04-23 | 6.80 | 6.56 | -0.60 | -8.38 | 533778.32 | 35276.88 | 7.70 |
| 2024-04-22 | 7.72 | 7.16 | -0.79 | -9.94 | 175546.00 | 12664.81 | 2.53 |
| 2024-04-19 | 7.90 | 7.95 | -0.07 | -0.87 | 318662.78 | 25109.45 | 4.59 |
| 2024-04-18 | 7.66 | 8.02 | 0.36 | 4.70 | 533343.90 | 42494.63 | 7.69 |
| 2024-04-17 | 7.08 | 7.66 | 0.66 | 9.43 | 302463.88 | 22446.81 | 4.36 |
| 2024-04-16 | 7.20 | 7.00 | -0.28 | -3.85 | 249308.43 | 17583.57 | 3.59 |
| 2024-04-15 | 7.42 | 7.28 | -0.10 | -1.36 | 224060.84 | 16217.27 | 3.23 |
| 2024-04-12 | 7.19 | 7.38 | 0.29 | 4.09 | 247575.20 | 18133.04 | 3.57 |
| 2024-04-11 | 6.90 | 7.09 | 0.16 | 2.31 | 136317.88 | 9622.25 | 1.97 |
| 2024-04-10 | 7.01 | 6.93 | -0.14 | -1.98 | 113500.63 | 7905.28 | 1.64 |
| 2024-04-09 | 6.95 | 7.07 | -0.04 | -0.56 | 163179.88 | 11409.14 | 2.35 |
| 2024-04-08 | 7.24 | 7.11 | -0.13 | -1.80 | 225047.26 | 16267.14 | 3.24 |
| 2024-04-03 | 7.03 | 7.24 | 0.23 | 3.28 | 345821.31 | 24835.94 | 4.99 |
| 2024-04-02 | 7.05 | 7.01 | -0.02 | -0.28 | 151072.25 | 10609.83 | 2.18 |
| 2024-04-01 | 7.20 | 7.03 | -0.13 | -1.82 | 296748.50 | 20966.06 | 4.28 |
| 2024-03-29 | 6.99 | 7.16 | -0.02 | -0.28 | 312083.17 | 21924.70 | 4.50 |
| 2024-03-28 | 7.00 | 7.18 | 0.18 | 2.57 | 186145.51 | 13313.88 | 2.68 |
| 2024-03-27 | 7.06 | 7.00 | -0.03 | -0.43 | 132731.31 | 9362.73 | 1.91 |
| 2024-03-26 | 7.06 | 7.03 | -0.03 | -0.43 | 163076.53 | 11349.74 | 2.35 |
| 2024-03-25 | 6.99 | 7.06 | 0.01 | 0.14 | 135263.46 | 9606.65 | 1.95 |
| 2024-03-22 | 7.00 | 7.05 | 0.02 | 0.28 | 110262.07 | 7719.10 | 1.59 |
| 2024-03-21 | 7.03 | 7.03 | 0.01 | 0.14 | 99846.45 | 6994.61 | 1.44 |
| 2024-03-20 | 7.02 | 7.02 | 0.02 | 0.29 | 112026.68 | 7862.56 | 1.61 |
| 2024-03-19 | 7.00 | 7.00 | -0.02 | -0.29 | 91105.15 | 6394.88 | 1.31 |
| 2024-03-18 | 6.91 | 7.02 | 0.11 | 1.59 | 156132.25 | 10888.05 | 2.25 |
| 2024-03-15 | 6.86 | 6.91 | 0.06 | 0.88 | 135420.09 | 9270.06 | 1.95 |
| 2024-03-14 | 6.98 | 6.85 | -0.11 | -1.58 | 153214.57 | 10574.53 | 2.21 |
| 2024-03-13 | 6.93 | 6.96 | 0.03 | 0.43 | 141637.37 | 9868.29 | 2.04 |
| 2024-03-12 | 7.19 | 6.93 | -0.29 | -4.02 | 279208.72 | 19458.50 | 4.02 |
| 2024-03-11 | 6.94 | 7.22 | 0.27 | 3.89 | 308220.43 | 21912.60 | 4.44 |
| 2024-03-08 | 6.75 | 6.95 | 0.21 | 3.12 | 356645.42 | 24923.45 | 5.14 |
| 2024-03-07 | 6.55 | 6.74 | 0.20 | 3.06 | 338965.78 | 22842.95 | 4.88 |
| 2024-03-06 | 6.38 | 6.54 | 0.11 | 1.71 | 297696.25 | 19472.09 | 4.29 |
| 2024-03-05 | 6.36 | 6.43 | -0.01 | -0.16 | 295377.71 | 18829.00 | 4.25 |
| 2024-03-04 | 6.10 | 6.44 | 0.44 | 7.33 | 387283.14 | 24475.56 | 5.58 |
| 2024-03-01 | 5.77 | 6.00 | 0.24 | 4.17 | 230471.29 | 13704.78 | 3.32 |
| 2024-02-29 | 5.56 | 5.76 | 0.19 | 3.41 | 156177.01 | 8902.72 | 2.25 |
| 2024-02-28 | 5.98 | 5.57 | -0.40 | -6.70 | 249193.50 | 14485.15 | 3.59 |
| 2024-02-27 | 5.81 | 5.97 | 0.11 | 1.88 | 144518.90 | 8531.84 | 2.08 |
| 2024-02-26 | 5.74 | 5.86 | 0.17 | 2.99 | 191589.67 | 11207.94 | 2.76 |
| 2024-02-23 | 5.71 | 5.69 | 0.01 | 0.18 | 120210.10 | 6805.98 | 1.73 |
| 2024-02-22 | 5.64 | 5.68 | -0.01 | -0.18 | 145363.58 | 8225.05 | 2.09 |
| 2024-02-21 | 5.51 | 5.69 | 0.18 | 3.27 | 193227.85 | 10946.61 | 2.78 |
| 2024-02-20 | 5.43 | 5.51 | 0.06 | 1.10 | 153423.83 | 8421.89 | 2.21 |
| 2024-02-19 | 5.38 | 5.45 | 0.26 | 5.01 | 331025.22 | 17971.30 | 4.77 |
| 2024-02-08 | 4.80 | 5.19 | 0.47 | 9.96 | 371401.21 | 18708.65 | 5.35 |
| 2024-02-07 | 4.74 | 4.72 | 0.02 | 0.43 | 316083.48 | 14956.79 | 4.55 |
| 2024-02-06 | 4.50 | 4.70 | 0.13 | 2.85 | 333945.05 | 15222.99 | 4.81 |
| 2024-02-05 | 4.90 | 4.57 | -0.35 | -7.11 | 291142.06 | 13593.59 | 4.19 |
| 2024-01-26 | 5.93 | 5.91 | -0.04 | -0.67 | 161152.50 | 9550.51 | 2.32 |
| 2024-01-25 | 5.64 | 5.95 | 0.42 | 7.60 | 250029.00 | 14508.65 | 3.60 |
| 2024-01-24 | 5.37 | 5.53 | 0.20 | 3.75 | 222140.81 | 12085.59 | 3.20 |
日K线
周K线
月K线
