华天酒店(000428)股票信息
| 股票代码 | 000428 |
| 股票名称 | 华天酒店 |
| 最新价/元 | 3.30 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.54 |
| 买入/元 | 3.29 |
| 卖出/元 | 3.30 |
| 昨收/元 | 3.25 |
| 今开/元 | 3.28 |
| 最高/元 | 3.30 |
| 最低/元 | 3.25 |
| 成交量/手 | 189862.97 |
| 成交额/万 | 6242.99 |
| 股净值/元 | -18.55 |
| 市净率 | 2.26 |
| 总市值/万 | 336245.58 |
| 流通值/万 | 336245.58 |
| 换手率/% | 1.86 |
| 入市日期 | 1996-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
华天酒店(000428)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 | 3.28 | 3.30 | 0.05 | 1.54 | 189862.97 | 6242.99 | 1.86 |
| 2025-06-23 | 3.20 | 3.25 | 0.04 | 1.25 | 156097.97 | 5040.53 | 1.53 |
| 2025-06-20 | 3.23 | 3.21 | -0.04 | -1.23 | 175788.00 | 5688.49 | 1.73 |
| 2025-06-19 | 3.29 | 3.25 | -0.05 | -1.52 | 295238.96 | 9752.30 | 2.90 |
| 2025-06-18 | 3.33 | 3.30 | -0.04 | -1.20 | 282617.75 | 9297.47 | 2.77 |
| 2025-06-17 | 3.23 | 3.34 | 0.10 | 3.09 | 471413.98 | 15650.54 | 4.63 |
| 2025-06-16 | 3.19 | 3.24 | 0.05 | 1.57 | 181601.00 | 5843.13 | 1.78 |
| 2025-06-13 | 3.29 | 3.19 | -0.10 | -3.04 | 280132.00 | 9061.89 | 2.75 |
| 2025-06-12 | 3.34 | 3.29 | -0.06 | -1.79 | 230700.00 | 7630.60 | 2.26 |
| 2025-06-11 | 3.32 | 3.35 | 0.03 | 0.90 | 246296.00 | 8225.27 | 2.42 |
| 2025-06-10 | 3.31 | 3.32 | 0.00 | 0.00 | 302796.00 | 10029.76 | 2.97 |
| 2025-06-09 | 3.30 | 3.32 | 0.06 | 1.84 | 272946.75 | 8998.87 | 2.68 |
| 2025-06-06 | 3.28 | 3.26 | -0.02 | -0.61 | 206107.99 | 6698.42 | 2.02 |
| 2025-06-05 | 3.28 | 3.28 | -0.01 | -0.30 | 320446.00 | 10576.83 | 3.14 |
| 2025-06-04 | 3.24 | 3.29 | 0.05 | 1.54 | 240725.75 | 7858.86 | 2.36 |
| 2025-06-03 | 3.18 | 3.24 | 0.06 | 1.89 | 193795.89 | 6248.47 | 1.90 |
| 2025-05-30 | 3.20 | 3.18 | -0.02 | -0.63 | 129497.00 | 4118.13 | 1.27 |
| 2025-05-29 | 3.16 | 3.20 | 0.03 | 0.95 | 157021.00 | 4998.49 | 1.54 |
| 2025-05-28 | 3.18 | 3.17 | 0.00 | 0.00 | 99209.00 | 3140.29 | 0.97 |
| 2025-05-27 | 3.17 | 3.17 | 0.01 | 0.32 | 134548.05 | 4255.32 | 1.32 |
| 2025-05-26 | 3.11 | 3.16 | 0.05 | 1.61 | 128695.00 | 4029.93 | 1.26 |
| 2025-05-23 | 3.16 | 3.11 | -0.06 | -1.89 | 204706.00 | 6443.10 | 2.01 |
| 2025-05-22 | 3.25 | 3.17 | -0.08 | -2.46 | 206649.00 | 6612.59 | 2.03 |
| 2025-05-21 | 3.29 | 3.25 | -0.03 | -0.92 | 236357.00 | 7689.14 | 2.32 |
| 2025-05-20 | 3.28 | 3.28 | 0.04 | 1.24 | 372838.00 | 12192.04 | 3.66 |
| 2025-05-19 | 3.15 | 3.24 | 0.09 | 2.86 | 431538.97 | 13905.10 | 4.24 |
| 2025-05-16 | 3.18 | 3.15 | -0.04 | -1.25 | 174005.00 | 5489.42 | 1.71 |
| 2025-05-15 | 3.18 | 3.19 | 0.01 | 0.31 | 257851.00 | 8258.20 | 2.53 |
| 2025-05-14 | 3.19 | 3.18 | -0.01 | -0.31 | 216783.61 | 6867.38 | 2.13 |
| 2025-05-13 | 3.19 | 3.19 | 0.02 | 0.63 | 247707.50 | 7889.61 | 2.43 |
| 2025-05-12 | 3.22 | 3.17 | -0.04 | -1.25 | 295249.10 | 9367.45 | 2.90 |
| 2025-05-09 | 3.28 | 3.21 | -0.02 | -0.62 | 400480.67 | 13081.29 | 3.93 |
| 2025-05-08 | 3.18 | 3.23 | 0.01 | 0.31 | 329056.62 | 10551.23 | 3.23 |
| 2025-05-07 | 3.18 | 3.22 | 0.07 | 2.22 | 507122.50 | 16343.18 | 4.98 |
| 2025-05-06 | 3.19 | 3.15 | 0.02 | 0.64 | 433324.58 | 13532.53 | 4.25 |
| 2025-04-30 | 3.21 | 3.13 | -0.03 | -0.95 | 274565.64 | 8694.78 | 2.69 |
| 2025-04-29 | 3.16 | 3.16 | -0.08 | -2.47 | 340325.31 | 10795.11 | 3.34 |
| 2025-04-28 | 3.36 | 3.24 | -0.10 | -2.99 | 474646.71 | 15586.41 | 4.66 |
| 2025-04-25 | 3.33 | 3.34 | -0.02 | -0.60 | 517067.01 | 17412.27 | 5.07 |
| 2025-04-24 | 3.39 | 3.36 | -0.11 | -3.17 | 755418.58 | 25160.61 | 7.41 |
| 2025-04-23 | 3.38 | 3.47 | 0.04 | 1.17 | 906227.16 | 31650.85 | 8.89 |
| 2025-04-22 | 3.68 | 3.43 | -0.26 | -7.05 | 1183854.34 | 40773.62 | 11.62 |
| 2025-04-21 | 3.64 | 3.69 | -0.08 | -2.12 | 1120186.16 | 41153.65 | 10.99 |
| 2025-04-18 | 3.96 | 3.77 | -0.15 | -3.83 | 1806143.58 | 71784.24 | 17.73 |
| 2025-04-17 | 3.45 | 3.92 | 0.36 | 10.11 | 970383.69 | 35381.02 | 9.52 |
| 2025-04-16 | 3.41 | 3.56 | 0.14 | 4.09 | 1135202.81 | 39636.04 | 11.14 |
| 2025-04-15 | 3.50 | 3.42 | -0.06 | -1.72 | 691308.30 | 23674.97 | 6.79 |
| 2025-04-14 | 3.56 | 3.48 | -0.05 | -1.42 | 1362756.89 | 48510.80 | 13.38 |
| 2025-04-11 | 3.16 | 3.53 | 0.32 | 9.97 | 829449.53 | 28831.86 | 8.14 |
| 2025-04-10 | 3.07 | 3.21 | 0.10 | 3.22 | 376754.35 | 11998.74 | 3.70 |
| 2025-04-09 | 3.00 | 3.11 | 0.09 | 2.98 | 381651.42 | 11291.59 | 3.75 |
| 2025-04-08 | 2.98 | 3.02 | 0.07 | 2.37 | 258580.91 | 7859.42 | 2.54 |
| 2025-04-07 | 3.18 | 2.95 | -0.33 | -10.06 | 309966.00 | 9486.31 | 3.04 |
| 2025-04-03 | 3.17 | 3.28 | 0.09 | 2.82 | 257031.10 | 8403.43 | 2.52 |
| 2025-04-02 | 3.17 | 3.19 | 0.02 | 0.63 | 118947.54 | 3806.79 | 1.17 |
| 2025-04-01 | 3.11 | 3.17 | 0.07 | 2.26 | 172571.10 | 5483.43 | 1.69 |
| 2025-03-31 | 3.18 | 3.10 | -0.11 | -3.43 | 163128.00 | 5109.22 | 1.60 |
| 2025-03-28 | 3.30 | 3.21 | -0.09 | -2.73 | 189890.00 | 6169.32 | 1.86 |
| 2025-03-27 | 3.32 | 3.30 | -0.05 | -1.49 | 298829.20 | 9962.71 | 2.93 |
| 2025-03-26 | 3.20 | 3.35 | 0.12 | 3.72 | 394402.01 | 12975.20 | 3.87 |
| 2025-03-25 | 3.22 | 3.23 | 0.00 | 0.00 | 229780.00 | 7356.02 | 2.26 |
| 2025-03-24 | 3.21 | 3.23 | 0.02 | 0.62 | 357606.00 | 11593.99 | 3.51 |
| 2025-03-21 | 3.19 | 3.21 | 0.03 | 0.94 | 145364.79 | 4638.50 | 1.43 |
| 2025-03-20 | 3.19 | 3.18 | 0.00 | 0.00 | 131415.00 | 4205.06 | 1.29 |
| 2025-03-19 | 3.20 | 3.18 | -0.02 | -0.63 | 98693.00 | 3146.88 | 0.97 |
| 2025-03-18 | 3.23 | 3.20 | -0.03 | -0.93 | 121167.53 | 3874.45 | 1.19 |
| 2025-03-17 | 3.24 | 3.23 | 0.02 | 0.62 | 171480.19 | 5536.62 | 1.68 |
| 2025-03-14 | 3.13 | 3.21 | 0.09 | 2.89 | 251220.90 | 7993.96 | 2.47 |
| 2025-03-13 | 3.12 | 3.12 | 0.00 | 0.00 | 116760.75 | 3622.28 | 1.15 |
| 2025-03-12 | 3.14 | 3.12 | 0.00 | 0.00 | 128414.60 | 3991.63 | 1.26 |
| 2025-03-11 | 3.06 | 3.12 | 0.04 | 1.30 | 136200.67 | 4215.21 | 1.34 |
| 2025-03-10 | 3.03 | 3.08 | 0.05 | 1.65 | 115793.01 | 3554.12 | 1.14 |
| 2025-03-07 | 3.06 | 3.03 | -0.03 | -0.98 | 117533.90 | 3586.61 | 1.15 |
| 2025-03-06 | 3.05 | 3.06 | 0.01 | 0.33 | 131009.24 | 3992.97 | 1.29 |
| 2025-03-05 | 3.08 | 3.05 | -0.03 | -0.97 | 141912.59 | 4288.06 | 1.39 |
| 2025-03-04 | 3.07 | 3.08 | 0.01 | 0.33 | 97730.75 | 2997.69 | 0.96 |
| 2025-03-03 | 3.08 | 3.07 | -0.02 | -0.65 | 141765.70 | 4397.26 | 1.39 |
| 2025-02-28 | 3.16 | 3.09 | -0.07 | -2.22 | 160445.82 | 5030.62 | 1.57 |
| 2025-02-27 | 3.08 | 3.16 | 0.07 | 2.27 | 220184.91 | 6895.33 | 2.16 |
| 2025-02-26 | 3.08 | 3.09 | 0.03 | 0.98 | 95747.00 | 2951.28 | 0.94 |
| 2025-02-25 | 3.07 | 3.06 | -0.03 | -0.97 | 128740.29 | 3968.50 | 1.26 |
| 2025-02-24 | 3.05 | 3.09 | 0.03 | 0.98 | 139632.95 | 4313.42 | 1.37 |
| 2025-02-21 | 3.07 | 3.06 | -0.03 | -0.97 | 126486.85 | 3853.53 | 1.24 |
| 2025-02-20 | 3.07 | 3.09 | 0.03 | 0.98 | 130501.00 | 4025.61 | 1.28 |
| 2025-02-19 | 3.03 | 3.06 | 0.01 | 0.33 | 105347.00 | 3212.79 | 1.03 |
| 2025-02-18 | 3.15 | 3.05 | -0.10 | -3.18 | 177299.01 | 5464.35 | 1.74 |
| 2025-02-17 | 3.12 | 3.15 | 0.02 | 0.64 | 147599.90 | 4624.04 | 1.45 |
| 2025-02-14 | 3.22 | 3.13 | -0.08 | -2.49 | 204670.91 | 6457.71 | 2.01 |
| 2025-02-13 | 3.23 | 3.21 | -0.02 | -0.62 | 188446.30 | 6052.29 | 1.85 |
| 2025-02-12 | 3.24 | 3.23 | -0.02 | -0.62 | 210642.70 | 6769.62 | 2.07 |
| 2025-02-11 | 3.29 | 3.25 | -0.01 | -0.31 | 150865.07 | 4868.65 | 1.48 |
| 2025-02-10 | 3.14 | 3.26 | 0.15 | 4.82 | 303299.39 | 9730.82 | 2.98 |
| 2025-02-07 | 3.11 | 3.11 | 0.01 | 0.32 | 169565.10 | 5266.39 | 1.66 |
| 2025-02-06 | 3.05 | 3.10 | 0.07 | 2.31 | 218713.88 | 6693.73 | 2.15 |
| 2025-02-05 | 3.06 | 3.03 | 0.00 | 0.00 | 106180.23 | 3215.21 | 1.04 |
| 2025-01-27 | 3.01 | 3.03 | 0.02 | 0.66 | 124359.00 | 3783.35 | 1.22 |
| 2025-01-24 | 3.01 | 3.01 | 0.01 | 0.33 | 114345.40 | 3425.47 | 1.12 |
| 2025-01-23 | 3.04 | 3.00 | 0.00 | 0.00 | 109316.00 | 3326.74 | 1.07 |
| 2025-01-22 | 3.07 | 3.00 | -0.08 | -2.60 | 103116.00 | 3104.02 | 1.01 |
| 2025-01-21 | 3.15 | 3.08 | -0.06 | -1.91 | 119821.00 | 3705.84 | 1.18 |
日K线
周K线
月K线
