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 | 7.06 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 2.32 |
| 买入/元 | 7.05 |
| 卖出/元 | 7.06 |
| 昨收/元 | 6.90 |
| 今开/元 | 6.90 |
| 最高/元 | 7.06 |
| 最低/元 | 6.90 |
| 成交量/手 | 103686.75 |
| 成交额/万 | 7268.83 |
| 股净值/元 | 10.91 |
| 市净率 | 1.17 |
| 总市值/万 | 491373.16 |
| 流通值/万 | 489066.14 |
| 换手率/% | 1.50 |
| 入市日期 | 1996-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.90 | 7.06 | 0.16 | 2.32 | 103686.75 | 7268.83 | 1.50 |
| 2025-06-23 | 6.82 | 6.90 | 0.03 | 0.44 | 62029.25 | 4237.47 | 0.90 |
| 2025-06-20 | 6.83 | 6.87 | 0.04 | 0.59 | 70443.03 | 4812.51 | 1.02 |
| 2025-06-19 | 6.89 | 6.83 | -0.07 | -1.01 | 106212.00 | 7345.16 | 1.53 |
| 2025-06-18 | 6.90 | 6.90 | -0.02 | -0.29 | 54345.27 | 3747.94 | 0.78 |
| 2025-06-17 | 6.93 | 6.92 | 0.03 | 0.44 | 41032.03 | 2839.03 | 0.59 |
| 2025-06-16 | 6.90 | 6.89 | -0.03 | -0.43 | 62265.78 | 4302.48 | 0.90 |
| 2025-06-13 | 7.02 | 6.92 | -0.13 | -1.84 | 104510.25 | 7280.13 | 1.51 |
| 2025-06-12 | 7.07 | 7.05 | -0.02 | -0.28 | 78157.00 | 5525.88 | 1.13 |
| 2025-06-11 | 7.00 | 7.07 | 0.05 | 0.71 | 79309.50 | 5609.33 | 1.14 |
| 2025-06-10 | 7.06 | 7.02 | -0.03 | -0.43 | 88312.47 | 6212.34 | 1.27 |
| 2025-06-09 | 7.06 | 7.05 | 0.02 | 0.28 | 63253.00 | 4457.56 | 0.91 |
| 2025-06-06 | 7.04 | 7.03 | -0.04 | -0.57 | 71091.50 | 4994.93 | 1.03 |
| 2025-06-05 | 7.07 | 7.07 | 0.00 | 0.00 | 70427.08 | 4978.53 | 1.02 |
| 2025-06-04 | 6.89 | 7.07 | 0.18 | 2.61 | 128080.02 | 9004.62 | 1.85 |
| 2025-06-03 | 6.86 | 6.89 | 0.01 | 0.15 | 85312.13 | 5861.98 | 1.23 |
| 2025-05-30 | 6.98 | 6.88 | -0.10 | -1.43 | 97412.00 | 6716.27 | 1.41 |
| 2025-05-29 | 6.93 | 6.98 | 0.07 | 1.01 | 94914.50 | 6622.18 | 1.37 |
| 2025-05-28 | 6.93 | 6.91 | -0.01 | -0.15 | 72470.60 | 5021.45 | 1.05 |
| 2025-05-27 | 6.97 | 6.92 | -0.06 | -0.86 | 107483.50 | 7423.44 | 1.55 |
| 2025-05-26 | 7.06 | 6.98 | -0.09 | -1.27 | 125332.00 | 8772.76 | 1.81 |
| 2025-05-23 | 7.14 | 7.07 | -0.06 | -0.84 | 111591.00 | 7974.47 | 1.61 |
| 2025-05-22 | 7.22 | 7.13 | -0.09 | -1.25 | 111417.26 | 7991.19 | 1.61 |
| 2025-05-21 | 7.26 | 7.22 | -0.04 | -0.55 | 71134.00 | 5144.25 | 1.03 |
| 2025-05-20 | 7.24 | 7.26 | 0.02 | 0.28 | 97443.02 | 7058.76 | 1.41 |
| 2025-05-19 | 7.20 | 7.24 | 0.03 | 0.42 | 94492.01 | 6802.48 | 1.36 |
| 2025-05-16 | 7.14 | 7.21 | 0.03 | 0.42 | 81687.25 | 5885.68 | 1.18 |
| 2025-05-15 | 7.25 | 7.18 | -0.07 | -0.97 | 98576.01 | 7083.78 | 1.42 |
| 2025-05-14 | 7.26 | 7.25 | -0.05 | -0.69 | 128945.00 | 9333.00 | 1.86 |
| 2025-05-13 | 7.46 | 7.30 | -0.08 | -1.08 | 184142.50 | 13492.67 | 2.66 |
| 2025-05-12 | 7.33 | 7.38 | 0.06 | 0.82 | 220250.32 | 16202.85 | 3.18 |
| 2025-05-09 | 7.41 | 7.32 | 0.11 | 1.53 | 349862.71 | 25839.38 | 5.05 |
| 2025-05-08 | 7.02 | 7.21 | 0.21 | 3.00 | 334131.24 | 24067.00 | 4.82 |
| 2025-05-07 | 7.09 | 7.00 | -0.04 | -0.57 | 147593.84 | 10382.17 | 2.13 |
| 2025-05-06 | 6.97 | 7.04 | 0.12 | 1.73 | 173105.75 | 12085.84 | 2.50 |
| 2025-04-30 | 7.01 | 6.92 | -0.06 | -0.86 | 123874.00 | 8622.65 | 1.79 |
| 2025-04-29 | 6.94 | 6.98 | 0.02 | 0.29 | 98014.00 | 6854.52 | 1.41 |
| 2025-04-28 | 7.14 | 6.96 | -0.14 | -1.97 | 151651.00 | 10633.26 | 2.19 |
| 2025-04-25 | 7.01 | 7.10 | 0.16 | 2.31 | 150722.62 | 10664.77 | 2.17 |
| 2025-04-24 | 6.99 | 6.94 | 0.01 | 0.14 | 120565.00 | 8379.52 | 1.74 |
| 2025-04-23 | 6.87 | 6.93 | 0.12 | 1.76 | 171968.08 | 11919.17 | 2.48 |
| 2025-04-22 | 6.78 | 6.81 | 0.02 | 0.30 | 148999.02 | 10102.26 | 2.15 |
| 2025-04-21 | 6.85 | 6.79 | -0.05 | -0.73 | 260271.88 | 17583.34 | 3.75 |
| 2025-04-18 | 6.75 | 6.84 | 0.09 | 1.33 | 116708.50 | 7907.76 | 1.68 |
| 2025-04-17 | 6.69 | 6.75 | 0.07 | 1.05 | 117257.75 | 7933.66 | 1.69 |
| 2025-04-16 | 6.72 | 6.68 | -0.09 | -1.33 | 138616.13 | 9284.58 | 2.00 |
| 2025-04-15 | 6.62 | 6.77 | 0.16 | 2.42 | 170536.99 | 11399.18 | 2.46 |
| 2025-04-14 | 6.61 | 6.61 | 0.08 | 1.23 | 194430.74 | 12900.94 | 2.81 |
| 2025-04-11 | 6.42 | 6.53 | 0.04 | 0.62 | 170333.50 | 11133.59 | 2.46 |
| 2025-04-10 | 6.46 | 6.49 | 0.35 | 5.70 | 288961.16 | 18860.96 | 4.17 |
| 2025-04-09 | 6.00 | 6.14 | 0.00 | 0.00 | 340563.22 | 20434.47 | 4.91 |
| 2025-04-08 | 6.58 | 6.14 | -0.59 | -8.77 | 422565.34 | 26347.46 | 6.10 |
| 2025-04-07 | 7.10 | 6.73 | -0.75 | -10.03 | 179497.50 | 12226.91 | 2.59 |
| 2025-04-03 | 7.70 | 7.48 | -0.28 | -3.61 | 214218.47 | 16108.22 | 3.09 |
| 2025-04-02 | 7.73 | 7.76 | 0.05 | 0.65 | 85361.25 | 6603.27 | 1.23 |
| 2025-04-01 | 7.67 | 7.71 | 0.05 | 0.65 | 140799.52 | 10893.86 | 2.03 |
| 2025-03-31 | 7.87 | 7.66 | -0.29 | -3.65 | 222702.88 | 17196.81 | 3.21 |
| 2025-03-28 | 7.95 | 7.95 | 0.02 | 0.25 | 131818.34 | 10465.27 | 1.90 |
| 2025-03-27 | 7.91 | 7.93 | 0.00 | 0.00 | 166181.50 | 13224.43 | 2.40 |
| 2025-03-26 | 7.92 | 7.93 | -0.05 | -0.63 | 128058.15 | 10152.91 | 1.85 |
| 2025-03-25 | 7.93 | 7.98 | 0.01 | 0.13 | 197398.22 | 15829.79 | 2.85 |
| 2025-03-24 | 7.83 | 7.97 | 0.16 | 2.05 | 233437.75 | 18533.77 | 3.37 |
| 2025-03-21 | 7.87 | 7.81 | -0.09 | -1.14 | 193850.22 | 15244.40 | 2.80 |
| 2025-03-20 | 7.95 | 7.90 | -0.05 | -0.63 | 166342.50 | 13204.58 | 2.40 |
| 2025-03-19 | 7.94 | 7.95 | 0.01 | 0.13 | 215351.09 | 17146.50 | 3.11 |
| 2025-03-18 | 7.76 | 7.94 | 0.16 | 2.06 | 234240.58 | 18384.48 | 3.38 |
| 2025-03-17 | 7.63 | 7.78 | 0.24 | 3.18 | 301659.91 | 23401.24 | 4.35 |
| 2025-03-14 | 7.40 | 7.54 | 0.14 | 1.89 | 179096.20 | 13383.23 | 2.58 |
| 2025-03-13 | 7.36 | 7.40 | 0.04 | 0.54 | 124355.86 | 9145.97 | 1.79 |
| 2025-03-12 | 7.29 | 7.36 | 0.06 | 0.82 | 136415.12 | 10036.35 | 1.97 |
| 2025-03-11 | 7.28 | 7.30 | -0.03 | -0.41 | 130317.50 | 9403.76 | 1.88 |
| 2025-03-10 | 7.22 | 7.33 | 0.13 | 1.81 | 192398.70 | 14022.10 | 2.78 |
| 2025-03-07 | 7.17 | 7.20 | 0.03 | 0.42 | 132148.86 | 9524.01 | 1.91 |
| 2025-03-06 | 7.17 | 7.17 | 0.00 | 0.00 | 114832.97 | 8228.45 | 1.66 |
| 2025-03-05 | 7.23 | 7.17 | -0.02 | -0.28 | 81589.00 | 5829.37 | 1.18 |
| 2025-03-04 | 7.15 | 7.19 | 0.03 | 0.42 | 89989.63 | 6486.87 | 1.30 |
| 2025-03-03 | 7.20 | 7.16 | -0.01 | -0.14 | 143364.57 | 10356.55 | 2.07 |
| 2025-02-28 | 7.28 | 7.17 | -0.11 | -1.51 | 134746.24 | 9758.16 | 1.94 |
| 2025-02-27 | 7.34 | 7.28 | -0.05 | -0.68 | 112760.84 | 8183.98 | 1.63 |
| 2025-02-26 | 7.25 | 7.33 | 0.12 | 1.66 | 181060.16 | 13276.37 | 2.61 |
| 2025-02-25 | 7.20 | 7.21 | -0.04 | -0.55 | 139375.80 | 10109.91 | 2.01 |
| 2025-02-24 | 7.16 | 7.25 | 0.10 | 1.40 | 125797.23 | 9069.53 | 1.82 |
| 2025-02-21 | 7.16 | 7.15 | 0.00 | 0.00 | 97887.34 | 6996.00 | 1.41 |
| 2025-02-20 | 7.00 | 7.15 | 0.15 | 2.14 | 132794.75 | 9419.53 | 1.92 |
| 2025-02-19 | 6.95 | 7.00 | 0.02 | 0.29 | 130679.77 | 9112.98 | 1.89 |
| 2025-02-18 | 7.07 | 6.98 | -0.11 | -1.55 | 110045.15 | 7742.05 | 1.59 |
| 2025-02-17 | 7.17 | 7.09 | -0.08 | -1.12 | 135985.78 | 9637.14 | 1.96 |
| 2025-02-14 | 7.16 | 7.17 | -0.03 | -0.42 | 91686.74 | 6586.14 | 1.32 |
| 2025-02-13 | 7.28 | 7.20 | -0.08 | -1.10 | 115508.08 | 8310.90 | 1.67 |
| 2025-02-12 | 7.32 | 7.28 | -0.05 | -0.68 | 120256.76 | 8744.52 | 1.74 |
| 2025-02-11 | 7.34 | 7.33 | -0.01 | -0.14 | 102764.50 | 7543.43 | 1.48 |
| 2025-02-10 | 7.37 | 7.34 | 0.01 | 0.14 | 93356.14 | 6842.32 | 1.35 |
| 2025-02-07 | 7.31 | 7.33 | 0.01 | 0.14 | 128073.53 | 9397.76 | 1.85 |
| 2025-02-06 | 7.20 | 7.32 | 0.11 | 1.53 | 129924.26 | 9419.82 | 1.87 |
| 2025-02-05 | 7.36 | 7.21 | -0.12 | -1.64 | 131802.00 | 9507.71 | 1.90 |
| 2025-01-27 | 7.35 | 7.33 | 0.03 | 0.41 | 111352.25 | 8190.72 | 1.61 |
| 2025-01-24 | 7.25 | 7.30 | 0.03 | 0.41 | 86936.39 | 6320.51 | 1.25 |
| 2025-01-23 | 7.30 | 7.27 | 0.03 | 0.41 | 104880.60 | 7657.89 | 1.51 |
| 2025-01-22 | 7.29 | 7.24 | -0.09 | -1.23 | 64951.01 | 4708.42 | 0.94 |
| 2025-01-21 | 7.31 | 7.33 | 0.03 | 0.41 | 89713.71 | 6510.82 | 1.29 |
日K线
周K线
月K线
