华塑控股(000509)股票信息
| 股票代码 | 000509 |
| 股票名称 | 华塑控股 |
| 最新价/元 | 3.28 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 4.13 |
| 买入/元 | 3.27 |
| 卖出/元 | 3.28 |
| 昨收/元 | 3.15 |
| 今开/元 | 3.16 |
| 最高/元 | 3.28 |
| 最低/元 | 3.16 |
| 成交量/手 | 99004.00 |
| 成交额/万 | 3208.05 |
| 股净值/元 | -252.31 |
| 市净率 | 26.07 |
| 总市值/万 | 351986.00 |
| 流通值/万 | 351984.94 |
| 换手率/% | 0.92 |
| 入市日期 | 1993-05-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
华塑控股(000509)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 | 3.16 | 3.28 | 0.13 | 4.13 | 99004.00 | 3208.05 | 0.92 |
| 2025-06-23 | 3.10 | 3.15 | 0.04 | 1.29 | 61101.00 | 1918.68 | 0.57 |
| 2025-06-20 | 3.16 | 3.11 | -0.04 | -1.27 | 78943.00 | 2485.67 | 0.74 |
| 2025-06-19 | 3.19 | 3.15 | -0.05 | -1.56 | 94377.00 | 2995.70 | 0.88 |
| 2025-06-18 | 3.18 | 3.20 | 0.00 | 0.00 | 81635.00 | 2606.65 | 0.76 |
| 2025-06-17 | 3.24 | 3.20 | -0.02 | -0.62 | 104363.00 | 3332.84 | 0.97 |
| 2025-06-16 | 3.20 | 3.22 | 0.00 | 0.00 | 99023.00 | 3199.66 | 0.92 |
| 2025-06-13 | 3.27 | 3.22 | -0.06 | -1.83 | 85200.00 | 2744.88 | 0.79 |
| 2025-06-12 | 3.30 | 3.28 | -0.02 | -0.61 | 71039.00 | 2324.20 | 0.66 |
| 2025-06-11 | 3.29 | 3.30 | 0.02 | 0.61 | 71986.50 | 2384.49 | 0.67 |
| 2025-06-10 | 3.35 | 3.28 | -0.07 | -2.09 | 109840.54 | 3623.75 | 1.02 |
| 2025-06-09 | 3.35 | 3.35 | 0.01 | 0.30 | 123503.10 | 4151.05 | 1.15 |
| 2025-06-06 | 3.32 | 3.34 | -0.01 | -0.30 | 187863.35 | 6266.50 | 1.75 |
| 2025-06-05 | 3.30 | 3.35 | 0.07 | 2.13 | 289439.50 | 9716.61 | 2.70 |
| 2025-06-04 | 3.32 | 3.28 | 0.00 | 0.00 | 86073.00 | 2812.86 | 0.80 |
| 2025-06-03 | 3.19 | 3.28 | 0.06 | 1.86 | 108082.00 | 3523.28 | 1.01 |
| 2025-05-30 | 3.27 | 3.22 | -0.03 | -0.92 | 84134.00 | 2727.50 | 0.78 |
| 2025-05-29 | 3.21 | 3.25 | 0.05 | 1.56 | 73390.50 | 2382.03 | 0.68 |
| 2025-05-28 | 3.23 | 3.20 | -0.03 | -0.93 | 72762.50 | 2333.08 | 0.68 |
| 2025-05-27 | 3.23 | 3.23 | 0.01 | 0.31 | 76885.00 | 2471.01 | 0.72 |
| 2025-05-26 | 3.22 | 3.22 | 0.01 | 0.31 | 75533.00 | 2437.01 | 0.70 |
| 2025-05-23 | 3.27 | 3.21 | -0.07 | -2.13 | 75366.00 | 2445.62 | 0.70 |
| 2025-05-22 | 3.33 | 3.28 | -0.06 | -1.80 | 88296.00 | 2925.11 | 0.82 |
| 2025-05-21 | 3.38 | 3.34 | -0.06 | -1.77 | 87349.00 | 2926.63 | 0.81 |
| 2025-05-20 | 3.32 | 3.40 | 0.08 | 2.41 | 157977.00 | 5293.48 | 1.47 |
| 2025-05-19 | 3.29 | 3.32 | 0.14 | 4.40 | 213898.25 | 7083.34 | 1.99 |
| 2025-05-16 | 3.14 | 3.18 | 0.03 | 0.95 | 85510.54 | 2715.04 | 0.80 |
| 2025-05-15 | 3.16 | 3.15 | -0.01 | -0.32 | 45863.00 | 1445.46 | 0.43 |
| 2025-05-14 | 3.20 | 3.16 | -0.02 | -0.63 | 75403.00 | 2383.42 | 0.70 |
| 2025-05-13 | 3.26 | 3.18 | -0.04 | -1.24 | 63129.00 | 2027.75 | 0.59 |
| 2025-05-12 | 3.23 | 3.22 | 0.04 | 1.26 | 72027.39 | 2309.51 | 0.67 |
| 2025-05-09 | 3.20 | 3.18 | -0.02 | -0.63 | 64411.00 | 2052.99 | 0.60 |
| 2025-05-08 | 3.15 | 3.20 | 0.05 | 1.59 | 80742.00 | 2576.27 | 0.75 |
| 2025-05-07 | 3.17 | 3.15 | 0.01 | 0.32 | 88531.93 | 2786.90 | 0.82 |
| 2025-05-06 | 3.05 | 3.14 | 0.12 | 3.97 | 114840.01 | 3585.18 | 1.07 |
| 2025-04-30 | 2.98 | 3.02 | 0.06 | 2.03 | 90136.00 | 2738.44 | 0.84 |
| 2025-04-29 | 2.93 | 2.96 | 0.00 | 0.00 | 72128.35 | 2144.79 | 0.67 |
| 2025-04-28 | 2.98 | 2.96 | -0.05 | -1.66 | 64000.00 | 1898.35 | 0.60 |
| 2025-04-25 | 2.99 | 3.01 | -0.01 | -0.33 | 69253.50 | 2091.61 | 0.65 |
| 2025-04-24 | 3.08 | 3.02 | -0.04 | -1.31 | 64816.00 | 1962.74 | 0.60 |
| 2025-04-23 | 3.09 | 3.06 | -0.03 | -0.97 | 71423.00 | 2199.51 | 0.67 |
| 2025-04-22 | 3.05 | 3.09 | 0.04 | 1.31 | 90674.00 | 2779.20 | 0.84 |
| 2025-04-21 | 3.01 | 3.05 | 0.03 | 0.99 | 86854.00 | 2634.35 | 0.81 |
| 2025-04-18 | 3.02 | 3.02 | -0.04 | -1.31 | 129821.74 | 3914.86 | 1.21 |
| 2025-04-17 | 2.97 | 3.06 | 0.09 | 3.03 | 242236.00 | 7493.42 | 2.26 |
| 2025-04-16 | 3.06 | 2.97 | -0.07 | -2.30 | 80407.00 | 2400.12 | 0.75 |
| 2025-04-15 | 3.06 | 3.04 | 0.01 | 0.33 | 71242.00 | 2161.37 | 0.66 |
| 2025-04-14 | 2.99 | 3.03 | 0.08 | 2.71 | 98301.76 | 2984.26 | 0.92 |
| 2025-04-11 | 2.92 | 2.95 | 0.04 | 1.38 | 97984.00 | 2889.82 | 0.91 |
| 2025-04-10 | 2.85 | 2.91 | 0.10 | 3.56 | 161819.00 | 4752.24 | 1.51 |
| 2025-04-09 | 2.68 | 2.81 | 0.03 | 1.08 | 173698.00 | 4701.38 | 1.62 |
| 2025-04-08 | 2.89 | 2.78 | -0.11 | -3.81 | 240746.33 | 6616.12 | 2.24 |
| 2025-04-07 | 3.07 | 2.89 | -0.32 | -9.97 | 113915.00 | 3330.19 | 1.06 |
| 2025-04-03 | 3.16 | 3.21 | 0.02 | 0.63 | 79575.00 | 2545.73 | 0.74 |
| 2025-04-02 | 3.23 | 3.19 | -0.03 | -0.93 | 67341.00 | 2161.98 | 0.63 |
| 2025-04-01 | 3.20 | 3.22 | 0.01 | 0.31 | 77496.35 | 2514.48 | 0.72 |
| 2025-03-31 | 3.21 | 3.21 | -0.01 | -0.31 | 104273.00 | 3301.58 | 0.97 |
| 2025-03-28 | 3.34 | 3.22 | -0.13 | -3.88 | 111138.00 | 3629.49 | 1.04 |
| 2025-03-27 | 3.32 | 3.35 | 0.03 | 0.90 | 145255.00 | 4824.48 | 1.35 |
| 2025-03-26 | 3.28 | 3.32 | 0.02 | 0.61 | 109553.00 | 3649.85 | 1.02 |
| 2025-03-25 | 3.31 | 3.30 | -0.03 | -0.90 | 96865.00 | 3203.03 | 0.90 |
| 2025-03-24 | 3.43 | 3.33 | -0.12 | -3.48 | 134998.63 | 4524.51 | 1.26 |
| 2025-03-21 | 3.50 | 3.45 | -0.07 | -1.99 | 141147.00 | 4891.51 | 1.32 |
| 2025-03-20 | 3.52 | 3.52 | 0.00 | 0.00 | 123078.00 | 4346.60 | 1.15 |
| 2025-03-19 | 3.55 | 3.52 | -0.05 | -1.40 | 137336.87 | 4821.24 | 1.28 |
| 2025-03-18 | 3.58 | 3.57 | -0.02 | -0.56 | 166739.00 | 5927.63 | 1.55 |
| 2025-03-17 | 3.50 | 3.59 | 0.07 | 1.99 | 266380.00 | 9541.57 | 2.48 |
| 2025-03-14 | 3.51 | 3.52 | -0.01 | -0.28 | 263921.26 | 9225.40 | 2.46 |
| 2025-03-13 | 3.57 | 3.53 | -0.06 | -1.67 | 331111.33 | 11836.41 | 3.09 |
| 2025-03-12 | 3.56 | 3.59 | 0.03 | 0.84 | 431001.07 | 15366.18 | 4.02 |
| 2025-03-11 | 3.58 | 3.56 | -0.06 | -1.66 | 388644.43 | 13728.09 | 3.62 |
| 2025-03-10 | 3.73 | 3.62 | -0.07 | -1.90 | 797642.08 | 29005.52 | 7.43 |
| 2025-03-07 | 3.37 | 3.69 | 0.34 | 10.15 | 365954.50 | 13247.48 | 3.41 |
| 2025-03-06 | 3.33 | 3.35 | 0.03 | 0.90 | 97910.34 | 3275.04 | 0.91 |
| 2025-03-05 | 3.37 | 3.32 | -0.05 | -1.48 | 105688.00 | 3475.24 | 0.98 |
| 2025-03-04 | 3.30 | 3.37 | 0.05 | 1.51 | 87829.00 | 2925.57 | 0.82 |
| 2025-03-03 | 3.29 | 3.32 | 0.07 | 2.15 | 96727.09 | 3214.68 | 0.90 |
| 2025-02-28 | 3.33 | 3.25 | -0.12 | -3.56 | 100535.00 | 3307.95 | 0.94 |
| 2025-02-27 | 3.40 | 3.37 | -0.01 | -0.30 | 101441.00 | 3406.40 | 0.95 |
| 2025-02-26 | 3.38 | 3.38 | 0.02 | 0.60 | 86412.10 | 2914.74 | 0.81 |
| 2025-02-25 | 3.33 | 3.36 | -0.01 | -0.30 | 85365.88 | 2876.78 | 0.80 |
| 2025-02-24 | 3.33 | 3.37 | 0.04 | 1.20 | 111579.98 | 3758.47 | 1.04 |
| 2025-02-21 | 3.38 | 3.33 | -0.03 | -0.89 | 100378.00 | 3332.15 | 0.94 |
| 2025-02-20 | 3.34 | 3.36 | 0.01 | 0.30 | 88811.00 | 2985.12 | 0.83 |
| 2025-02-19 | 3.35 | 3.35 | 0.01 | 0.30 | 105889.91 | 3544.06 | 0.99 |
| 2025-02-18 | 3.46 | 3.34 | -0.11 | -3.19 | 122619.00 | 4194.64 | 1.14 |
| 2025-02-17 | 3.37 | 3.45 | 0.08 | 2.37 | 91487.00 | 3143.14 | 0.85 |
| 2025-02-14 | 3.40 | 3.37 | -0.05 | -1.46 | 104687.51 | 3547.89 | 0.98 |
| 2025-02-13 | 3.42 | 3.42 | -0.02 | -0.58 | 163873.94 | 5655.48 | 1.53 |
| 2025-02-12 | 3.42 | 3.44 | 0.02 | 0.59 | 72200.00 | 2466.20 | 0.67 |
| 2025-02-11 | 3.42 | 3.42 | 0.00 | 0.00 | 98986.00 | 3358.25 | 0.92 |
| 2025-02-10 | 3.35 | 3.42 | 0.06 | 1.79 | 115908.18 | 3921.63 | 1.08 |
| 2025-02-07 | 3.28 | 3.36 | 0.09 | 2.75 | 152025.00 | 5118.21 | 1.42 |
| 2025-02-06 | 3.21 | 3.27 | 0.05 | 1.55 | 113536.01 | 3671.18 | 1.06 |
| 2025-02-05 | 3.12 | 3.22 | 0.11 | 3.54 | 140128.95 | 4493.56 | 1.31 |
| 2025-01-27 | 3.15 | 3.11 | 0.01 | 0.32 | 122981.00 | 3863.12 | 1.15 |
| 2025-01-24 | 3.11 | 3.10 | -0.01 | -0.32 | 72732.35 | 2262.06 | 0.68 |
| 2025-01-23 | 3.11 | 3.11 | 0.01 | 0.32 | 115902.95 | 3668.51 | 1.08 |
| 2025-01-22 | 3.14 | 3.10 | -0.05 | -1.59 | 100103.00 | 3118.96 | 0.93 |
| 2025-01-21 | 3.24 | 3.15 | -0.06 | -1.87 | 99779.00 | 3149.68 | 0.93 |
日K线
周K线
月K线
