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 | 2.85 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -5.32 |
| 买入/元 | 2.85 |
| 卖出/元 | 2.86 |
| 昨收/元 | 3.01 |
| 今开/元 | 2.97 |
| 最高/元 | 2.99 |
| 最低/元 | 2.83 |
| 成交量/手 | 149976.40 |
| 成交额/万 | 4345.47 |
| 股净值/元 | -23.13 |
| 市净率 | 1.72 |
| 总市值/万 | 290393.91 |
| 流通值/万 | 290383.22 |
| 换手率/% | 1.47 |
| 入市日期 | 1996-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 2.97 | 2.85 | -0.16 | -5.32 | 149976.40 | 4345.47 | 1.47 |
| 2024-07-03 | 2.89 | 3.01 | 0.12 | 4.15 | 261037.35 | 7908.70 | 2.56 |
| 2024-07-02 | 2.88 | 2.89 | 0.03 | 1.05 | 99354.00 | 2881.89 | 0.98 |
| 2024-07-01 | 2.79 | 2.86 | 0.08 | 2.88 | 61481.00 | 1744.54 | 0.60 |
| 2024-06-28 | 2.75 | 2.78 | 0.00 | 0.00 | 43044.90 | 1203.83 | 0.42 |
| 2024-06-27 | 2.78 | 2.78 | -0.02 | -0.71 | 61703.00 | 1732.69 | 0.61 |
| 2024-06-26 | 2.75 | 2.80 | 0.01 | 0.36 | 57679.00 | 1595.71 | 0.57 |
| 2024-06-25 | 2.68 | 2.79 | 0.10 | 3.72 | 79104.40 | 2179.99 | 0.78 |
| 2024-06-24 | 2.79 | 2.69 | -0.11 | -3.93 | 77411.00 | 2097.21 | 0.76 |
| 2024-06-21 | 2.83 | 2.80 | -0.01 | -0.36 | 62778.00 | 1773.27 | 0.62 |
| 2024-06-20 | 2.89 | 2.81 | -0.09 | -3.10 | 60430.00 | 1716.52 | 0.59 |
| 2024-06-19 | 2.90 | 2.90 | 0.00 | 0.00 | 59754.00 | 1724.66 | 0.59 |
| 2024-06-18 | 2.95 | 2.90 | -0.04 | -1.36 | 85104.00 | 2478.49 | 0.84 |
| 2024-06-17 | 2.85 | 2.94 | 0.09 | 3.16 | 107697.50 | 3125.10 | 1.06 |
| 2024-06-14 | 2.75 | 2.85 | 0.09 | 3.26 | 119084.50 | 3363.03 | 1.17 |
| 2024-06-13 | 2.81 | 2.76 | -0.05 | -1.78 | 48327.00 | 1343.73 | 0.47 |
| 2024-06-12 | 2.77 | 2.81 | 0.03 | 1.08 | 53699.00 | 1505.82 | 0.53 |
| 2024-06-11 | 2.82 | 2.78 | -0.05 | -1.77 | 71766.00 | 1990.24 | 0.70 |
| 2024-06-07 | 2.72 | 2.83 | 0.14 | 5.20 | 140665.48 | 3928.31 | 1.38 |
| 2024-06-06 | 2.82 | 2.69 | -0.16 | -5.61 | 168080.87 | 4592.98 | 1.65 |
| 2024-06-05 | 2.93 | 2.85 | -0.09 | -3.06 | 85046.00 | 2454.82 | 0.83 |
| 2024-06-04 | 2.90 | 2.94 | 0.01 | 0.34 | 78711.45 | 2295.52 | 0.77 |
| 2024-06-03 | 3.05 | 2.93 | -0.12 | -3.93 | 131859.52 | 3878.95 | 1.29 |
| 2024-05-31 | 3.04 | 3.05 | 0.01 | 0.33 | 49866.77 | 1521.27 | 0.49 |
| 2024-05-30 | 3.11 | 3.04 | -0.08 | -2.56 | 107092.00 | 3281.34 | 1.05 |
| 2024-05-29 | 3.11 | 3.12 | 0.00 | 0.00 | 72598.00 | 2268.09 | 0.71 |
| 2024-05-28 | 3.14 | 3.12 | -0.01 | -0.32 | 87461.00 | 2732.01 | 0.86 |
| 2024-05-27 | 3.15 | 3.13 | 0.00 | 0.00 | 71361.40 | 2227.66 | 0.70 |
| 2024-05-24 | 3.12 | 3.13 | 0.00 | 0.00 | 69141.00 | 2168.30 | 0.68 |
| 2024-05-23 | 3.22 | 3.13 | -0.11 | -3.40 | 166657.00 | 5253.68 | 1.64 |
| 2024-05-22 | 3.26 | 3.24 | -0.04 | -1.22 | 159346.00 | 5165.65 | 1.56 |
| 2024-05-21 | 3.23 | 3.28 | 0.03 | 0.92 | 244620.83 | 8036.46 | 2.40 |
| 2024-05-20 | 3.28 | 3.25 | 0.04 | 1.25 | 287999.00 | 9435.66 | 2.83 |
| 2024-05-17 | 3.22 | 3.21 | 0.01 | 0.31 | 152094.00 | 4871.29 | 1.49 |
| 2024-05-16 | 3.16 | 3.20 | 0.05 | 1.59 | 156353.44 | 5015.92 | 1.53 |
| 2024-05-15 | 3.16 | 3.15 | -0.01 | -0.32 | 95776.44 | 3024.03 | 0.94 |
| 2024-05-14 | 3.12 | 3.16 | 0.03 | 0.96 | 113584.44 | 3585.16 | 1.11 |
| 2024-05-13 | 3.22 | 3.13 | -0.14 | -4.28 | 217159.00 | 6849.38 | 2.13 |
| 2024-05-10 | 3.22 | 3.27 | 0.06 | 1.87 | 307910.61 | 10098.03 | 3.02 |
| 2024-05-09 | 3.17 | 3.21 | 0.04 | 1.26 | 148359.60 | 4766.13 | 1.46 |
| 2024-05-08 | 3.17 | 3.17 | 0.01 | 0.32 | 137625.01 | 4354.35 | 1.35 |
| 2024-05-07 | 3.24 | 3.16 | -0.08 | -2.47 | 240060.29 | 7640.28 | 2.36 |
| 2024-05-06 | 3.28 | 3.24 | -0.04 | -1.22 | 243636.53 | 7893.97 | 2.39 |
| 2024-04-30 | 3.37 | 3.28 | -0.12 | -3.53 | 360163.30 | 11822.03 | 3.53 |
| 2024-04-29 | 3.29 | 3.40 | 0.08 | 2.41 | 369341.00 | 12431.40 | 3.62 |
| 2024-04-26 | 3.29 | 3.32 | 0.01 | 0.30 | 314344.30 | 10347.56 | 3.09 |
| 2024-04-25 | 3.23 | 3.31 | 0.06 | 1.85 | 325100.07 | 10706.50 | 3.19 |
| 2024-04-24 | 3.20 | 3.25 | -0.01 | -0.31 | 258459.99 | 8392.29 | 2.54 |
| 2024-04-23 | 3.31 | 3.26 | -0.14 | -4.12 | 349135.00 | 11517.03 | 3.43 |
| 2024-04-22 | 3.23 | 3.40 | 0.18 | 5.59 | 572042.86 | 18771.98 | 5.61 |
| 2024-04-19 | 3.22 | 3.22 | -0.06 | -1.83 | 344476.15 | 11120.44 | 3.38 |
| 2024-04-18 | 3.30 | 3.28 | -0.10 | -2.96 | 442817.28 | 14838.72 | 4.35 |
| 2024-04-17 | 3.16 | 3.38 | -0.07 | -2.03 | 696294.09 | 23497.01 | 6.83 |
| 2024-04-16 | 3.63 | 3.45 | -0.38 | -9.92 | 377945.00 | 13295.39 | 3.71 |
| 2024-04-15 | 4.01 | 3.83 | -0.43 | -10.09 | 825196.08 | 32410.01 | 8.10 |
| 2024-04-12 | 3.99 | 4.26 | 0.20 | 4.93 | 1312071.02 | 54530.41 | 12.88 |
| 2024-04-11 | 3.63 | 4.06 | 0.37 | 10.03 | 783486.45 | 30022.63 | 7.69 |
| 2024-04-10 | 3.57 | 3.69 | 0.07 | 1.93 | 497841.47 | 18115.72 | 4.89 |
| 2024-04-09 | 3.44 | 3.62 | 0.09 | 2.55 | 412514.10 | 14706.50 | 4.05 |
| 2024-04-08 | 3.51 | 3.53 | 0.02 | 0.57 | 240678.77 | 8510.74 | 2.36 |
| 2024-04-03 | 3.55 | 3.51 | -0.08 | -2.23 | 206812.61 | 7283.24 | 2.03 |
| 2024-04-02 | 3.49 | 3.59 | 0.07 | 1.99 | 267607.29 | 9519.72 | 2.63 |
| 2024-04-01 | 3.44 | 3.52 | 0.09 | 2.62 | 147972.84 | 5162.00 | 1.45 |
| 2024-03-29 | 3.40 | 3.43 | 0.02 | 0.59 | 141211.18 | 4788.63 | 1.39 |
| 2024-03-28 | 3.36 | 3.41 | 0.03 | 0.89 | 141859.00 | 4824.25 | 1.39 |
| 2024-03-27 | 3.43 | 3.38 | -0.08 | -2.31 | 152985.96 | 5251.61 | 1.50 |
| 2024-03-26 | 3.42 | 3.46 | 0.02 | 0.58 | 142620.00 | 4885.69 | 1.40 |
| 2024-03-25 | 3.52 | 3.44 | -0.14 | -3.91 | 182417.20 | 6373.83 | 1.79 |
| 2024-03-22 | 3.65 | 3.58 | -0.05 | -1.38 | 208441.09 | 7507.65 | 2.05 |
| 2024-03-21 | 3.54 | 3.63 | 0.09 | 2.54 | 213061.09 | 7689.46 | 2.09 |
| 2024-03-20 | 3.48 | 3.54 | 0.07 | 2.02 | 136733.04 | 4817.54 | 1.34 |
| 2024-03-19 | 3.46 | 3.47 | 0.01 | 0.29 | 136487.45 | 4759.50 | 1.34 |
| 2024-03-18 | 3.44 | 3.46 | 0.04 | 1.17 | 145911.56 | 5017.58 | 1.43 |
| 2024-03-15 | 3.37 | 3.42 | 0.05 | 1.48 | 156360.90 | 5327.98 | 1.53 |
| 2024-03-14 | 3.33 | 3.37 | 0.03 | 0.90 | 181346.65 | 6121.58 | 1.78 |
| 2024-03-13 | 3.38 | 3.34 | -0.05 | -1.48 | 172400.00 | 5751.75 | 1.69 |
| 2024-03-12 | 3.28 | 3.39 | 0.12 | 3.67 | 267481.70 | 8952.04 | 2.63 |
| 2024-03-11 | 3.27 | 3.27 | 0.02 | 0.62 | 119634.00 | 3891.91 | 1.17 |
| 2024-03-08 | 3.31 | 3.25 | -0.10 | -2.99 | 215494.75 | 6978.95 | 2.12 |
| 2024-03-07 | 3.25 | 3.35 | 0.11 | 3.40 | 247057.93 | 8160.81 | 2.42 |
| 2024-03-06 | 3.20 | 3.24 | 0.02 | 0.62 | 117794.00 | 3781.57 | 1.16 |
| 2024-03-05 | 3.26 | 3.22 | -0.05 | -1.53 | 140360.00 | 4559.73 | 1.38 |
| 2024-03-04 | 3.31 | 3.27 | -0.03 | -0.91 | 124175.00 | 4041.20 | 1.22 |
| 2024-03-01 | 3.30 | 3.30 | 0.02 | 0.61 | 153443.00 | 5049.95 | 1.51 |
| 2024-02-29 | 3.13 | 3.28 | 0.10 | 3.15 | 209743.73 | 6785.89 | 2.06 |
| 2024-02-28 | 3.47 | 3.18 | -0.26 | -7.56 | 312441.93 | 10537.44 | 3.07 |
| 2024-02-27 | 3.33 | 3.44 | 0.11 | 3.30 | 179646.27 | 6106.17 | 1.76 |
| 2024-02-26 | 3.33 | 3.33 | 0.03 | 0.91 | 194387.93 | 6471.56 | 1.91 |
| 2024-02-23 | 3.18 | 3.30 | 0.11 | 3.45 | 268174.59 | 8677.86 | 2.63 |
| 2024-02-22 | 3.12 | 3.19 | 0.08 | 2.57 | 214101.15 | 6787.55 | 2.10 |
| 2024-02-21 | 3.01 | 3.11 | 0.10 | 3.32 | 246013.03 | 7641.01 | 2.41 |
| 2024-02-20 | 3.00 | 3.01 | 0.01 | 0.33 | 151196.39 | 4505.05 | 1.48 |
| 2024-02-19 | 2.94 | 3.00 | 0.07 | 2.39 | 236448.42 | 7090.13 | 2.32 |
| 2024-02-08 | 2.70 | 2.93 | 0.25 | 9.33 | 274556.01 | 7686.62 | 2.69 |
| 2024-02-07 | 2.75 | 2.68 | -0.09 | -3.25 | 242044.08 | 6551.10 | 2.38 |
| 2024-02-06 | 2.59 | 2.77 | 0.01 | 0.36 | 327658.17 | 8606.55 | 3.22 |
| 2024-02-05 | 3.02 | 2.76 | -0.31 | -10.10 | 184356.80 | 5211.36 | 1.81 |
| 2024-01-26 | 4.01 | 3.98 | -0.03 | -0.75 | 204369.29 | 8205.35 | 2.01 |
| 2024-01-25 | 3.91 | 4.01 | 0.08 | 2.04 | 267423.23 | 10586.61 | 2.62 |
| 2024-01-24 | 3.80 | 3.93 | 0.10 | 2.61 | 374507.51 | 14530.89 | 3.68 |
日K线
周K线
月K线
