股票代码 | 000850 |
股票名称 | 华茂股份 |
最新价/元 | 4.54 |
涨跌额/元 | -0.07 |
涨跌幅/% | -1.52 |
买入/元 | 4.54 |
卖出/元 | 4.55 |
昨收/元 | 4.61 |
今开/元 | 4.61 |
最高/元 | 4.62 |
最低/元 | 4.52 |
成交量/手 | 200619.02 |
成交额/万 | 9126.43 |
股净值/元 | 14.65 |
市净率 | 0.97 |
总市值/万 | 428423.91 |
流通值/万 | 428302.18 |
换手率/% | 2.13 |
入市日期 | 1998-10-07 |
是否创业 | 否 |
是否退市 | 否 |
更新时间 | 2025-07-21 06:16:16 |
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/% |
---|---|---|---|---|---|---|---|
2025-07-18 | 4.61 | 4.54 | -0.07 | -1.52 | 200619.02 | 9126.43 | 2.13 |
2025-07-17 | 4.52 | 4.61 | 0.08 | 1.77 | 271004.53 | 12402.47 | 2.87 |
2025-07-16 | 4.54 | 4.53 | 0.00 | 0.00 | 195420.45 | 8852.26 | 2.07 |
2025-07-15 | 4.56 | 4.53 | -0.04 | -0.88 | 291865.94 | 13110.99 | 3.09 |
2025-07-14 | 4.50 | 4.57 | 0.04 | 0.88 | 395635.52 | 18029.79 | 4.19 |
2025-07-11 | 4.42 | 4.53 | 0.14 | 3.19 | 690545.50 | 31140.93 | 7.32 |
2025-07-10 | 4.34 | 4.39 | 0.03 | 0.69 | 166201.00 | 7270.34 | 1.76 |
2025-07-09 | 4.38 | 4.36 | -0.02 | -0.46 | 185053.01 | 8088.33 | 1.96 |
2025-07-08 | 4.32 | 4.38 | 0.05 | 1.16 | 164655.93 | 7170.07 | 1.75 |
2025-07-07 | 4.31 | 4.33 | 0.01 | 0.23 | 164716.00 | 7134.30 | 1.75 |
2025-07-04 | 4.38 | 4.32 | -0.06 | -1.37 | 290884.45 | 12670.39 | 3.08 |
2025-07-03 | 4.37 | 4.38 | 0.02 | 0.46 | 206374.00 | 9016.89 | 2.19 |
2025-07-02 | 4.40 | 4.36 | -0.01 | -0.23 | 264695.02 | 11534.60 | 2.81 |
2025-07-01 | 4.51 | 4.37 | -0.09 | -2.02 | 489773.27 | 21518.83 | 5.19 |
2025-06-30 | 4.54 | 4.46 | 0.06 | 1.36 | 633868.07 | 28525.34 | 6.72 |
2025-06-27 | 4.55 | 4.40 | -0.36 | -7.56 | 1224833.67 | 55051.63 | 12.98 |
2025-06-26 | 4.51 | 4.76 | 0.43 | 9.93 | 1396801.20 | 65987.73 | 14.81 |
2025-06-25 | 4.09 | 4.33 | 0.24 | 5.87 | 448697.62 | 19219.73 | 4.76 |
2025-06-24 | 4.04 | 4.09 | 0.04 | 0.99 | 83156.25 | 3383.76 | 0.88 |
2025-06-23 | 3.95 | 4.05 | 0.09 | 2.27 | 85325.47 | 3431.42 | 0.90 |
2025-06-20 | 3.97 | 3.96 | -0.01 | -0.25 | 43894.47 | 1746.35 | 0.47 |
2025-06-19 | 4.04 | 3.97 | -0.08 | -1.98 | 95262.47 | 3796.64 | 1.01 |
2025-06-18 | 4.08 | 4.05 | -0.04 | -0.98 | 66816.50 | 2710.83 | 0.71 |
2025-06-17 | 4.14 | 4.09 | -0.07 | -1.68 | 92785.00 | 3801.65 | 0.98 |
2025-06-16 | 4.06 | 4.16 | 0.11 | 2.72 | 112939.12 | 4667.62 | 1.20 |
2025-06-13 | 4.17 | 4.05 | -0.13 | -3.11 | 142859.00 | 5851.62 | 1.51 |
2025-06-12 | 4.22 | 4.18 | -0.06 | -1.42 | 114166.00 | 4785.48 | 1.21 |
2025-06-11 | 4.15 | 4.24 | 0.09 | 2.17 | 178564.82 | 7523.71 | 1.89 |
2025-06-10 | 4.18 | 4.15 | -0.05 | -1.19 | 119011.00 | 4950.68 | 1.26 |
2025-06-09 | 4.17 | 4.20 | 0.02 | 0.48 | 101210.57 | 4230.66 | 1.07 |
2025-06-06 | 4.16 | 4.18 | 0.00 | 0.00 | 92136.57 | 3846.65 | 0.98 |
2025-06-05 | 4.21 | 4.18 | -0.03 | -0.71 | 143083.00 | 5968.57 | 1.52 |
2025-06-04 | 4.19 | 4.21 | 0.02 | 0.48 | 130037.00 | 5447.99 | 1.38 |
2025-06-03 | 4.14 | 4.19 | 0.03 | 0.72 | 148708.70 | 6211.82 | 1.58 |
2025-05-30 | 4.10 | 4.16 | 0.07 | 1.71 | 205723.93 | 8599.88 | 2.18 |
2025-05-29 | 4.07 | 4.09 | 0.03 | 0.74 | 100369.15 | 4111.68 | 1.06 |
2025-05-28 | 4.08 | 4.06 | -0.03 | -0.73 | 85042.50 | 3461.44 | 0.90 |
2025-05-27 | 4.01 | 4.09 | 0.09 | 2.25 | 132649.50 | 5365.15 | 1.41 |
2025-05-26 | 4.02 | 4.00 | -0.02 | -0.50 | 131385.30 | 5270.87 | 1.39 |
2025-05-23 | 4.12 | 4.02 | -0.11 | -2.66 | 182636.73 | 7483.45 | 1.94 |
2025-05-22 | 4.14 | 4.13 | -0.02 | -0.48 | 150065.18 | 6221.45 | 1.59 |
2025-05-21 | 4.26 | 4.15 | -0.11 | -2.58 | 207372.25 | 8686.13 | 2.20 |
2025-05-20 | 4.23 | 4.26 | 0.01 | 0.24 | 286729.35 | 12136.85 | 3.04 |
2025-05-19 | 4.22 | 4.25 | 0.04 | 0.95 | 257683.70 | 10873.51 | 2.73 |
2025-05-16 | 4.30 | 4.21 | -0.18 | -4.10 | 485290.16 | 20529.90 | 5.14 |
2025-05-15 | 4.29 | 4.39 | 0.15 | 3.54 | 861747.13 | 37673.87 | 9.13 |
2025-05-14 | 4.21 | 4.24 | 0.01 | 0.24 | 539433.88 | 22725.94 | 5.72 |
2025-05-13 | 4.29 | 4.23 | -0.03 | -0.70 | 570747.01 | 24292.45 | 6.05 |
2025-05-12 | 4.32 | 4.26 | -0.07 | -1.62 | 1015245.40 | 43823.18 | 10.76 |
2025-05-09 | 4.07 | 4.33 | 0.39 | 9.90 | 1001949.78 | 43017.37 | 10.62 |
2025-05-08 | 3.87 | 3.94 | 0.07 | 1.81 | 234671.24 | 9308.64 | 2.49 |
2025-05-07 | 3.90 | 3.87 | 0.04 | 1.04 | 208197.52 | 8050.10 | 2.21 |
2025-05-06 | 3.78 | 3.83 | 0.07 | 1.86 | 186927.52 | 7077.45 | 1.98 |
2025-04-30 | 3.90 | 3.76 | -0.28 | -6.93 | 336756.00 | 12747.58 | 3.57 |
2025-04-29 | 4.00 | 4.04 | 0.02 | 0.50 | 87762.00 | 3540.59 | 0.93 |
2025-04-28 | 4.09 | 4.02 | -0.09 | -2.19 | 155647.50 | 6280.80 | 1.65 |
2025-04-25 | 4.11 | 4.11 | -0.01 | -0.24 | 157997.66 | 6505.82 | 1.67 |
2025-04-24 | 4.05 | 4.12 | 0.06 | 1.48 | 187140.51 | 7639.20 | 1.98 |
2025-04-23 | 4.11 | 4.06 | -0.05 | -1.22 | 216139.50 | 8787.31 | 2.29 |
2025-04-22 | 4.09 | 4.11 | 0.03 | 0.74 | 292807.16 | 12064.40 | 3.10 |
2025-04-21 | 4.02 | 4.08 | 0.05 | 1.24 | 252425.01 | 10217.82 | 2.68 |
2025-04-18 | 4.15 | 4.03 | -0.13 | -3.13 | 418170.70 | 16998.26 | 4.43 |
2025-04-17 | 4.19 | 4.16 | -0.13 | -3.03 | 733430.20 | 30406.46 | 7.77 |
2025-04-16 | 3.90 | 4.29 | 0.39 | 10.00 | 742468.21 | 31096.23 | 7.87 |
2025-04-15 | 3.88 | 3.90 | 0.02 | 0.52 | 106241.50 | 4119.44 | 1.13 |
2025-04-14 | 3.82 | 3.88 | 0.09 | 2.38 | 119442.54 | 4615.81 | 1.27 |
2025-04-11 | 3.77 | 3.79 | 0.00 | 0.00 | 104908.02 | 3992.86 | 1.11 |
2025-04-10 | 3.78 | 3.79 | 0.04 | 1.07 | 152227.52 | 5805.41 | 1.61 |
2025-04-09 | 3.53 | 3.75 | 0.16 | 4.46 | 222492.50 | 8007.66 | 2.36 |
2025-04-08 | 3.80 | 3.59 | -0.25 | -6.51 | 273621.00 | 9975.36 | 2.90 |
2025-04-07 | 4.04 | 3.84 | -0.43 | -10.07 | 148871.00 | 5763.14 | 1.58 |
2025-04-03 | 4.25 | 4.27 | -0.02 | -0.47 | 98390.00 | 4208.47 | 1.04 |
2025-04-02 | 4.26 | 4.29 | 0.03 | 0.70 | 75402.00 | 3234.05 | 0.80 |
2025-04-01 | 4.22 | 4.26 | 0.05 | 1.19 | 105900.00 | 4521.40 | 1.12 |
2025-03-31 | 4.28 | 4.21 | -0.08 | -1.87 | 129385.00 | 5453.48 | 1.37 |
2025-03-28 | 4.38 | 4.29 | -0.11 | -2.50 | 128627.95 | 5565.57 | 1.36 |
2025-03-27 | 4.40 | 4.40 | -0.02 | -0.45 | 88310.50 | 3881.73 | 0.94 |
2025-03-26 | 4.30 | 4.42 | 0.13 | 3.03 | 157786.01 | 6943.32 | 1.67 |
2025-03-25 | 4.27 | 4.29 | -0.01 | -0.23 | 86103.00 | 3677.39 | 0.91 |
2025-03-24 | 4.41 | 4.30 | -0.09 | -2.05 | 142536.50 | 6134.30 | 1.51 |
2025-03-21 | 4.41 | 4.39 | -0.05 | -1.13 | 97699.01 | 4307.18 | 1.04 |
2025-03-20 | 4.41 | 4.44 | 0.01 | 0.23 | 80352.51 | 3563.71 | 0.85 |
2025-03-19 | 4.41 | 4.43 | 0.01 | 0.23 | 99400.00 | 4393.35 | 1.05 |
2025-03-18 | 4.41 | 4.42 | 0.02 | 0.46 | 104753.50 | 4601.74 | 1.11 |
2025-03-17 | 4.41 | 4.40 | 0.00 | 0.00 | 96579.00 | 4241.50 | 1.02 |
2025-03-14 | 4.28 | 4.40 | 0.11 | 2.56 | 170875.76 | 7441.87 | 1.81 |
2025-03-13 | 4.28 | 4.29 | 0.00 | 0.00 | 77975.50 | 3328.30 | 0.83 |
2025-03-12 | 4.31 | 4.29 | -0.02 | -0.46 | 75834.24 | 3254.62 | 0.80 |
2025-03-11 | 4.26 | 4.31 | 0.04 | 0.94 | 81909.00 | 3504.75 | 0.87 |
2025-03-10 | 4.29 | 4.27 | -0.04 | -0.93 | 84358.50 | 3622.57 | 0.89 |
2025-03-07 | 4.35 | 4.31 | -0.03 | -0.69 | 101683.74 | 4399.47 | 1.08 |
2025-03-06 | 4.34 | 4.34 | 0.02 | 0.46 | 96809.01 | 4194.52 | 1.03 |
2025-03-05 | 4.33 | 4.32 | 0.01 | 0.23 | 87358.00 | 3733.16 | 0.93 |
2025-03-04 | 4.27 | 4.31 | 0.04 | 0.94 | 73503.53 | 3160.66 | 0.78 |
2025-03-03 | 4.32 | 4.27 | -0.02 | -0.47 | 109836.01 | 4726.39 | 1.16 |
2025-02-28 | 4.36 | 4.29 | -0.09 | -2.06 | 126314.00 | 5465.31 | 1.34 |
2025-02-27 | 4.39 | 4.38 | -0.02 | -0.46 | 116082.00 | 5052.19 | 1.23 |
2025-02-26 | 4.34 | 4.40 | 0.04 | 0.92 | 145935.06 | 6410.64 | 1.55 |
2025-02-25 | 4.31 | 4.36 | 0.01 | 0.23 | 180308.51 | 7892.96 | 1.91 |
2025-02-24 | 4.33 | 4.35 | 0.03 | 0.69 | 142286.51 | 6178.76 | 1.51 |