山东海化(000822)股票信息
| 股票代码 | 000822 |
| 股票名称 | 山东海化 |
| 最新价/元 | 6.04 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 9.03 |
| 买入/元 | 6.04 |
| 卖出/元 | 6.05 |
| 昨收/元 | 5.54 |
| 今开/元 | 5.81 |
| 最高/元 | 6.07 |
| 最低/元 | 5.72 |
| 成交量/手 | 361801.09 |
| 成交额/万 | 21440.14 |
| 股净值/元 | 5.16 |
| 市净率 | 1.02 |
| 总市值/万 | 540635.52 |
| 流通值/万 | 540635.52 |
| 换手率/% | 4.04 |
| 入市日期 | 1998-07-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
山东海化(000822)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.81 | 6.04 | 0.50 | 9.03 | 361801.09 | 21440.14 | 4.04 |
| 2024-09-27 | 5.41 | 5.54 | 0.23 | 4.33 | 182913.00 | 10025.35 | 2.04 |
| 2024-09-26 | 5.16 | 5.31 | 0.14 | 2.71 | 135676.10 | 7093.77 | 1.52 |
| 2024-09-25 | 5.30 | 5.17 | 0.08 | 1.57 | 170297.01 | 8949.73 | 1.90 |
| 2024-09-24 | 4.86 | 5.09 | 0.26 | 5.38 | 115838.01 | 5761.72 | 1.29 |
| 2024-09-23 | 4.81 | 4.83 | 0.02 | 0.42 | 28791.00 | 1386.10 | 0.32 |
| 2024-09-20 | 4.81 | 4.81 | -0.02 | -0.41 | 34625.00 | 1656.28 | 0.39 |
| 2024-09-19 | 4.70 | 4.83 | 0.16 | 3.43 | 73384.14 | 3513.71 | 0.82 |
| 2024-09-18 | 4.71 | 4.67 | -0.04 | -0.85 | 48196.00 | 2235.26 | 0.54 |
| 2024-09-13 | 4.79 | 4.71 | -0.06 | -1.26 | 35314.00 | 1672.11 | 0.39 |
| 2024-09-12 | 4.77 | 4.77 | 0.02 | 0.42 | 31369.00 | 1500.98 | 0.35 |
| 2024-09-11 | 4.78 | 4.75 | -0.06 | -1.25 | 39730.00 | 1895.36 | 0.44 |
| 2024-09-10 | 4.82 | 4.81 | -0.01 | -0.21 | 43083.00 | 2064.40 | 0.48 |
| 2024-09-09 | 4.88 | 4.82 | -0.08 | -1.63 | 56380.00 | 2722.42 | 0.63 |
| 2024-09-06 | 5.01 | 4.90 | -0.11 | -2.20 | 46803.00 | 2313.63 | 0.52 |
| 2024-09-05 | 5.02 | 5.01 | -0.01 | -0.20 | 56823.00 | 2843.98 | 0.63 |
| 2024-09-04 | 5.03 | 5.02 | -0.05 | -0.99 | 47095.00 | 2377.12 | 0.53 |
| 2024-09-03 | 5.05 | 5.07 | 0.00 | 0.00 | 42888.00 | 2185.62 | 0.48 |
| 2024-09-02 | 5.16 | 5.07 | -0.13 | -2.50 | 73539.40 | 3771.49 | 0.82 |
| 2024-08-30 | 5.16 | 5.20 | 0.04 | 0.78 | 91915.99 | 4774.30 | 1.03 |
| 2024-08-29 | 5.10 | 5.16 | 0.04 | 0.78 | 39748.77 | 2043.92 | 0.44 |
| 2024-08-28 | 5.05 | 5.12 | 0.03 | 0.59 | 40591.22 | 2079.77 | 0.45 |
| 2024-08-27 | 5.15 | 5.09 | -0.05 | -0.97 | 51036.22 | 2603.29 | 0.57 |
| 2024-08-26 | 4.99 | 5.14 | 0.15 | 3.01 | 87691.70 | 4465.57 | 0.98 |
| 2024-08-23 | 5.08 | 4.99 | -0.34 | -6.38 | 159710.38 | 7989.85 | 1.78 |
| 2024-08-22 | 5.45 | 5.33 | -0.11 | -2.02 | 42988.22 | 2304.99 | 0.48 |
| 2024-08-21 | 5.44 | 5.44 | 0.01 | 0.18 | 32624.00 | 1775.23 | 0.36 |
| 2024-08-20 | 5.55 | 5.43 | -0.11 | -1.99 | 40219.98 | 2198.98 | 0.45 |
| 2024-08-19 | 5.53 | 5.54 | -0.01 | -0.18 | 29235.31 | 1627.43 | 0.33 |
| 2024-08-16 | 5.59 | 5.55 | -0.03 | -0.54 | 36557.49 | 2035.33 | 0.41 |
| 2024-08-15 | 5.56 | 5.58 | 0.02 | 0.36 | 45290.82 | 2525.64 | 0.51 |
| 2024-08-14 | 5.62 | 5.56 | -0.09 | -1.59 | 49187.00 | 2746.96 | 0.55 |
| 2024-08-13 | 5.62 | 5.65 | 0.03 | 0.53 | 45579.00 | 2563.88 | 0.51 |
| 2024-08-12 | 5.63 | 5.62 | -0.02 | -0.36 | 37079.00 | 2084.67 | 0.41 |
| 2024-08-09 | 5.60 | 5.64 | 0.05 | 0.89 | 76265.70 | 4319.93 | 0.85 |
| 2024-08-08 | 5.55 | 5.59 | 0.04 | 0.72 | 44776.89 | 2497.55 | 0.50 |
| 2024-08-07 | 5.55 | 5.55 | 0.00 | 0.00 | 36945.00 | 2051.13 | 0.41 |
| 2024-08-06 | 5.52 | 5.55 | 0.05 | 0.91 | 50874.08 | 2815.65 | 0.57 |
| 2024-08-05 | 5.54 | 5.50 | -0.07 | -1.26 | 55971.00 | 3104.12 | 0.63 |
| 2024-08-02 | 5.59 | 5.57 | -0.05 | -0.89 | 46850.22 | 2626.18 | 0.52 |
| 2024-08-01 | 5.64 | 5.62 | -0.02 | -0.36 | 56330.22 | 3176.50 | 0.63 |
| 2024-07-31 | 5.49 | 5.64 | 0.17 | 3.11 | 78759.22 | 4406.70 | 0.88 |
| 2024-07-30 | 5.46 | 5.47 | 0.01 | 0.18 | 33742.22 | 1844.79 | 0.38 |
| 2024-07-29 | 5.48 | 5.46 | -0.03 | -0.55 | 29087.00 | 1587.72 | 0.32 |
| 2024-07-26 | 5.41 | 5.49 | 0.09 | 1.67 | 37015.00 | 2026.35 | 0.41 |
| 2024-07-25 | 5.37 | 5.40 | 0.04 | 0.75 | 40554.22 | 2188.36 | 0.45 |
| 2024-07-24 | 5.39 | 5.36 | -0.02 | -0.37 | 50989.22 | 2734.99 | 0.57 |
| 2024-07-23 | 5.55 | 5.38 | -0.18 | -3.24 | 58814.00 | 3220.47 | 0.66 |
| 2024-07-22 | 5.57 | 5.56 | -0.03 | -0.54 | 41529.19 | 2304.91 | 0.46 |
| 2024-07-19 | 5.63 | 5.59 | -0.04 | -0.71 | 38742.20 | 2168.53 | 0.43 |
| 2024-07-18 | 5.62 | 5.63 | -0.01 | -0.18 | 42181.62 | 2361.09 | 0.47 |
| 2024-07-17 | 5.71 | 5.64 | -0.06 | -1.05 | 48562.74 | 2739.50 | 0.54 |
| 2024-07-16 | 5.75 | 5.70 | -0.04 | -0.70 | 40493.00 | 2310.11 | 0.45 |
| 2024-07-15 | 5.80 | 5.74 | -0.09 | -1.54 | 47286.00 | 2726.02 | 0.53 |
| 2024-07-12 | 5.84 | 5.83 | -0.01 | -0.17 | 49505.00 | 2890.91 | 0.55 |
| 2024-07-11 | 5.71 | 5.84 | 0.20 | 3.55 | 80545.74 | 4677.61 | 0.90 |
| 2024-07-10 | 5.67 | 5.64 | -0.06 | -1.05 | 46350.36 | 2629.52 | 0.52 |
| 2024-07-09 | 5.57 | 5.70 | 0.11 | 1.97 | 80215.95 | 4496.64 | 0.90 |
| 2024-07-08 | 5.80 | 5.59 | -0.23 | -3.95 | 85568.00 | 4847.39 | 0.96 |
| 2024-07-05 | 5.77 | 5.82 | 0.03 | 0.52 | 39871.01 | 2304.93 | 0.45 |
| 2024-07-04 | 5.95 | 5.79 | -0.13 | -2.20 | 62679.00 | 3658.75 | 0.70 |
| 2024-07-03 | 5.93 | 5.92 | -0.03 | -0.50 | 59682.00 | 3542.99 | 0.67 |
| 2024-07-02 | 6.00 | 5.95 | -0.05 | -0.83 | 62411.00 | 3714.25 | 0.70 |
| 2024-07-01 | 5.89 | 6.00 | 0.17 | 2.92 | 83489.00 | 4943.96 | 0.93 |
| 2024-06-28 | 5.80 | 5.83 | 0.04 | 0.69 | 41558.00 | 2430.11 | 0.46 |
| 2024-06-27 | 5.92 | 5.79 | -0.16 | -2.69 | 63712.01 | 3723.74 | 0.71 |
| 2024-06-26 | 5.83 | 5.95 | 0.12 | 2.06 | 56515.10 | 3322.78 | 0.63 |
| 2024-06-25 | 5.79 | 5.83 | 0.04 | 0.69 | 56489.42 | 3298.22 | 0.63 |
| 2024-06-24 | 5.93 | 5.79 | -0.17 | -2.85 | 93454.99 | 5449.42 | 1.04 |
| 2024-06-21 | 5.93 | 5.96 | 0.02 | 0.34 | 56476.42 | 3373.06 | 0.63 |
| 2024-06-20 | 6.06 | 5.94 | -0.12 | -1.98 | 77287.62 | 4618.29 | 0.86 |
| 2024-06-19 | 6.08 | 6.06 | -0.03 | -0.49 | 55417.00 | 3363.40 | 0.62 |
| 2024-06-18 | 6.07 | 6.09 | 0.03 | 0.50 | 63085.00 | 3838.25 | 0.70 |
| 2024-06-17 | 6.07 | 6.06 | -0.06 | -0.98 | 61371.00 | 3727.58 | 0.69 |
| 2024-06-14 | 6.08 | 6.12 | 0.03 | 0.49 | 58054.62 | 3536.27 | 0.65 |
| 2024-06-13 | 6.22 | 6.09 | -0.15 | -2.40 | 92052.00 | 5657.97 | 1.03 |
| 2024-06-12 | 6.13 | 6.24 | 0.11 | 1.79 | 86523.98 | 5365.97 | 0.97 |
| 2024-06-11 | 6.13 | 6.13 | -0.06 | -0.97 | 75068.98 | 4579.38 | 0.84 |
| 2024-06-07 | 6.15 | 6.19 | 0.12 | 1.98 | 88900.80 | 5469.10 | 0.99 |
| 2024-06-06 | 6.18 | 6.07 | -0.13 | -2.10 | 136596.88 | 8355.15 | 1.53 |
| 2024-06-05 | 6.37 | 6.20 | -0.18 | -2.82 | 109859.02 | 6882.56 | 1.23 |
| 2024-06-04 | 6.30 | 6.38 | 0.04 | 0.63 | 119795.80 | 7532.99 | 1.34 |
| 2024-06-03 | 6.49 | 6.34 | -0.17 | -2.61 | 160471.98 | 10206.70 | 1.79 |
| 2024-05-31 | 6.60 | 6.51 | -0.11 | -1.66 | 150263.41 | 9841.88 | 1.68 |
| 2024-05-30 | 6.64 | 6.62 | -0.02 | -0.30 | 184606.88 | 12369.59 | 2.06 |
| 2024-05-29 | 6.61 | 6.64 | -0.03 | -0.45 | 170091.03 | 11238.31 | 1.90 |
| 2024-05-28 | 6.73 | 6.67 | -0.09 | -1.33 | 131303.01 | 8836.99 | 1.47 |
| 2024-05-27 | 6.72 | 6.76 | 0.08 | 1.20 | 150348.00 | 10118.92 | 1.68 |
| 2024-05-24 | 6.68 | 6.68 | 0.00 | 0.00 | 126187.00 | 8464.63 | 1.41 |
| 2024-05-23 | 6.94 | 6.68 | -0.35 | -4.98 | 259407.21 | 17552.74 | 2.90 |
| 2024-05-22 | 7.02 | 7.03 | 0.04 | 0.57 | 177290.00 | 12477.32 | 1.98 |
| 2024-05-21 | 7.22 | 6.99 | -0.29 | -3.98 | 314691.21 | 22225.86 | 3.52 |
| 2024-05-20 | 7.16 | 7.28 | 0.18 | 2.54 | 492774.18 | 35766.35 | 5.51 |
| 2024-05-17 | 6.91 | 7.10 | 0.34 | 5.03 | 335997.01 | 23321.49 | 3.75 |
| 2024-05-16 | 6.80 | 6.76 | -0.05 | -0.73 | 127098.00 | 8649.03 | 1.42 |
| 2024-05-15 | 6.81 | 6.81 | 0.02 | 0.30 | 103395.22 | 7036.41 | 1.16 |
| 2024-05-14 | 6.94 | 6.89 | -0.07 | -1.01 | 141678.84 | 9819.87 | 1.58 |
| 2024-05-13 | 7.05 | 6.96 | -0.13 | -1.83 | 157302.72 | 10965.01 | 1.76 |
| 2024-05-10 | 7.12 | 7.09 | -0.04 | -0.56 | 158141.79 | 11240.65 | 1.77 |
| 2024-05-09 | 7.06 | 7.13 | 0.05 | 0.71 | 187606.21 | 13380.58 | 2.10 |
日K线
周K线
月K线
