华茂股份(000850)股票信息
| 股票代码 | 000850 |
| 股票名称 | 华茂股份 |
| 最新价/元 | 4.37 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 10.08 |
| 买入/元 | 4.37 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.97 |
| 今开/元 | 4.21 |
| 最高/元 | 4.37 |
| 最低/元 | 4.12 |
| 成交量/手 | 671396.37 |
| 成交额/万 | 28845.76 |
| 股净值/元 | 29.73 |
| 市净率 | 0.97 |
| 总市值/万 | 412381.61 |
| 流通值/万 | 412264.44 |
| 换手率/% | 7.12 |
| 入市日期 | 1998-10-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
华茂股份(000850)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 | 4.21 | 4.37 | 0.40 | 10.08 | 671396.37 | 28845.76 | 7.12 |
| 2024-09-27 | 3.90 | 3.97 | 0.16 | 4.20 | 504715.31 | 19884.29 | 5.35 |
| 2024-09-26 | 3.67 | 3.81 | 0.12 | 3.25 | 366580.55 | 13649.97 | 3.89 |
| 2024-09-25 | 3.77 | 3.69 | 0.08 | 2.22 | 596985.62 | 22303.16 | 6.33 |
| 2024-09-24 | 3.46 | 3.61 | 0.16 | 4.64 | 469020.55 | 16626.52 | 4.97 |
| 2024-09-23 | 3.45 | 3.45 | 0.00 | 0.00 | 323521.06 | 11162.19 | 3.43 |
| 2024-09-20 | 3.51 | 3.45 | -0.11 | -3.09 | 379536.32 | 13061.56 | 4.02 |
| 2024-09-19 | 3.50 | 3.56 | 0.08 | 2.30 | 523992.94 | 18566.68 | 5.55 |
| 2024-09-18 | 3.60 | 3.48 | -0.17 | -4.66 | 710947.07 | 25009.76 | 7.54 |
| 2024-09-13 | 3.30 | 3.65 | 0.33 | 9.94 | 637419.00 | 22550.62 | 6.76 |
| 2024-09-12 | 3.19 | 3.32 | 0.12 | 3.75 | 458857.53 | 15256.10 | 4.86 |
| 2024-09-11 | 3.25 | 3.20 | -0.07 | -2.14 | 225589.50 | 7210.10 | 2.39 |
| 2024-09-10 | 3.37 | 3.27 | -0.09 | -2.68 | 331299.01 | 10835.70 | 3.51 |
| 2024-09-09 | 3.20 | 3.36 | -0.12 | -3.45 | 716438.44 | 23570.65 | 7.59 |
| 2024-09-06 | 3.48 | 3.48 | 0.32 | 10.13 | 737782.92 | 25647.14 | 7.82 |
| 2024-09-05 | 3.12 | 3.16 | 0.04 | 1.28 | 40872.00 | 1284.86 | 0.43 |
| 2024-09-03 | 3.13 | 3.12 | -0.01 | -0.32 | 37213.50 | 1161.48 | 0.39 |
| 2024-09-02 | 3.12 | 3.13 | 0.03 | 0.97 | 63268.01 | 1981.39 | 0.67 |
| 2024-08-30 | 3.06 | 3.10 | 0.03 | 0.98 | 43660.01 | 1355.38 | 0.46 |
| 2024-08-29 | 3.06 | 3.07 | 0.01 | 0.33 | 33505.00 | 1026.71 | 0.36 |
| 2024-08-28 | 3.06 | 3.06 | -0.01 | -0.33 | 32042.50 | 984.69 | 0.34 |
| 2024-08-27 | 3.10 | 3.07 | -0.04 | -1.29 | 25157.00 | 774.94 | 0.27 |
| 2024-08-26 | 3.04 | 3.11 | 0.06 | 1.97 | 52103.00 | 1609.92 | 0.55 |
| 2024-08-23 | 3.07 | 3.05 | -0.08 | -2.56 | 104611.54 | 3172.76 | 1.11 |
| 2024-08-22 | 3.09 | 3.13 | 0.05 | 1.62 | 82690.00 | 2589.89 | 0.88 |
| 2024-08-21 | 3.07 | 3.08 | -0.01 | -0.32 | 28301.50 | 867.03 | 0.30 |
| 2024-08-20 | 3.10 | 3.09 | -0.02 | -0.64 | 35139.00 | 1081.51 | 0.37 |
| 2024-08-19 | 3.09 | 3.11 | 0.01 | 0.32 | 22584.00 | 703.45 | 0.24 |
| 2024-08-16 | 3.14 | 3.10 | -0.03 | -0.96 | 27523.00 | 857.59 | 0.29 |
| 2024-08-15 | 3.12 | 3.13 | 0.00 | 0.00 | 27987.50 | 875.98 | 0.30 |
| 2024-08-14 | 3.15 | 3.13 | -0.01 | -0.32 | 18686.50 | 585.76 | 0.20 |
| 2024-08-13 | 3.12 | 3.14 | 0.02 | 0.64 | 22801.00 | 713.16 | 0.24 |
| 2024-08-12 | 3.13 | 3.12 | -0.02 | -0.64 | 18610.00 | 583.95 | 0.20 |
| 2024-08-09 | 3.14 | 3.14 | 0.00 | 0.00 | 26789.00 | 843.46 | 0.28 |
| 2024-08-08 | 3.12 | 3.14 | 0.01 | 0.32 | 29257.00 | 916.09 | 0.31 |
| 2024-08-07 | 3.16 | 3.13 | -0.02 | -0.64 | 43135.00 | 1363.49 | 0.46 |
| 2024-08-06 | 3.13 | 3.15 | 0.02 | 0.64 | 28112.50 | 884.23 | 0.30 |
| 2024-08-05 | 3.14 | 3.13 | -0.01 | -0.32 | 57854.01 | 1821.67 | 0.61 |
| 2024-08-02 | 3.15 | 3.14 | -0.01 | -0.32 | 39954.00 | 1258.80 | 0.42 |
| 2024-08-01 | 3.18 | 3.15 | -0.03 | -0.94 | 37529.00 | 1184.90 | 0.40 |
| 2024-07-31 | 3.13 | 3.18 | 0.06 | 1.92 | 60019.53 | 1897.82 | 0.64 |
| 2024-07-30 | 3.10 | 3.12 | 0.04 | 1.30 | 42101.00 | 1308.26 | 0.45 |
| 2024-07-29 | 3.06 | 3.08 | 0.03 | 0.98 | 36731.00 | 1127.57 | 0.39 |
| 2024-07-26 | 2.97 | 3.05 | 0.12 | 4.10 | 64088.01 | 1937.47 | 0.68 |
| 2024-07-25 | 3.00 | 3.03 | 0.02 | 0.66 | 25548.00 | 774.48 | 0.27 |
| 2024-07-24 | 3.07 | 3.01 | -0.06 | -1.95 | 34856.01 | 1056.57 | 0.37 |
| 2024-07-23 | 3.10 | 3.07 | -0.02 | -0.65 | 31347.01 | 970.69 | 0.33 |
| 2024-07-22 | 3.09 | 3.09 | 0.01 | 0.33 | 17777.52 | 549.64 | 0.19 |
| 2024-07-19 | 3.08 | 3.08 | -0.01 | -0.32 | 20692.90 | 639.25 | 0.22 |
| 2024-07-18 | 3.12 | 3.09 | -0.03 | -0.96 | 32044.90 | 988.73 | 0.34 |
| 2024-07-17 | 3.13 | 3.12 | -0.01 | -0.32 | 36988.01 | 1154.53 | 0.39 |
| 2024-07-16 | 3.14 | 3.13 | 0.01 | 0.32 | 29206.50 | 911.96 | 0.31 |
| 2024-07-15 | 3.13 | 3.12 | -0.02 | -0.64 | 28243.76 | 882.67 | 0.30 |
| 2024-07-12 | 3.14 | 3.14 | 0.01 | 0.32 | 42059.00 | 1319.48 | 0.45 |
| 2024-07-11 | 3.10 | 3.13 | 0.07 | 2.29 | 47529.00 | 1481.99 | 0.50 |
| 2024-07-10 | 3.05 | 3.06 | 0.01 | 0.33 | 55253.00 | 1700.25 | 0.59 |
| 2024-07-09 | 3.03 | 3.05 | 0.01 | 0.33 | 47909.00 | 1452.60 | 0.51 |
| 2024-07-08 | 3.07 | 3.04 | -0.02 | -0.65 | 45300.00 | 1373.60 | 0.48 |
| 2024-07-05 | 3.04 | 3.06 | 0.00 | 0.00 | 31869.00 | 976.48 | 0.34 |
| 2024-07-04 | 3.09 | 3.06 | -0.02 | -0.65 | 62967.92 | 1917.23 | 0.67 |
| 2024-07-03 | 3.10 | 3.08 | -0.01 | -0.32 | 31423.00 | 970.45 | 0.33 |
| 2024-07-02 | 3.06 | 3.09 | 0.02 | 0.65 | 42452.00 | 1310.87 | 0.45 |
| 2024-07-01 | 3.05 | 3.07 | 0.03 | 0.99 | 31363.00 | 958.53 | 0.33 |
| 2024-06-28 | 3.03 | 3.04 | 0.00 | 0.00 | 42753.00 | 1305.09 | 0.45 |
| 2024-06-27 | 3.05 | 3.04 | -0.01 | -0.33 | 44579.00 | 1359.50 | 0.47 |
| 2024-06-26 | 3.00 | 3.05 | 0.10 | 3.39 | 51263.50 | 1544.82 | 0.54 |
| 2024-06-25 | 2.93 | 2.95 | 0.02 | 0.68 | 49616.50 | 1462.94 | 0.53 |
| 2024-06-24 | 3.02 | 2.93 | -0.10 | -3.30 | 66700.00 | 1964.24 | 0.71 |
| 2024-06-21 | 3.00 | 3.03 | 0.03 | 1.00 | 42290.00 | 1277.52 | 0.45 |
| 2024-06-20 | 3.04 | 3.00 | -0.05 | -1.64 | 57921.83 | 1742.80 | 0.61 |
| 2024-06-19 | 3.06 | 3.05 | 0.00 | 0.00 | 50555.21 | 1553.79 | 0.54 |
| 2024-06-18 | 3.03 | 3.05 | 0.02 | 0.66 | 34173.83 | 1042.16 | 0.36 |
| 2024-06-17 | 3.04 | 3.03 | -0.03 | -0.98 | 39516.00 | 1199.20 | 0.42 |
| 2024-06-14 | 3.04 | 3.06 | 0.03 | 0.99 | 47508.58 | 1445.56 | 0.50 |
| 2024-06-13 | 3.07 | 3.03 | -0.05 | -1.62 | 57548.50 | 1748.77 | 0.61 |
| 2024-06-12 | 3.05 | 3.08 | 0.03 | 0.98 | 48579.00 | 1490.59 | 0.51 |
| 2024-06-11 | 3.10 | 3.05 | -0.08 | -2.56 | 70023.02 | 2137.86 | 0.74 |
| 2024-06-07 | 3.03 | 3.13 | 0.12 | 3.99 | 93252.00 | 2884.29 | 0.99 |
| 2024-06-06 | 3.12 | 3.01 | -0.10 | -3.22 | 131386.74 | 3977.40 | 1.39 |
| 2024-06-05 | 3.20 | 3.11 | -0.10 | -3.12 | 135160.50 | 4244.48 | 1.43 |
| 2024-06-04 | 3.24 | 3.21 | -0.04 | -1.23 | 69055.50 | 2215.39 | 0.73 |
| 2024-06-03 | 3.33 | 3.25 | -0.07 | -2.11 | 87144.51 | 2848.10 | 0.92 |
| 2024-05-31 | 3.30 | 3.32 | 0.03 | 0.91 | 71680.52 | 2378.12 | 0.76 |
| 2024-05-30 | 3.34 | 3.29 | -0.05 | -1.50 | 66297.02 | 2195.49 | 0.70 |
| 2024-05-29 | 3.33 | 3.34 | 0.01 | 0.30 | 81537.00 | 2731.19 | 0.86 |
| 2024-05-28 | 3.35 | 3.33 | -0.04 | -1.19 | 47489.00 | 1585.05 | 0.50 |
| 2024-05-27 | 3.36 | 3.37 | 0.01 | 0.30 | 65111.00 | 2178.06 | 0.69 |
| 2024-05-24 | 3.39 | 3.36 | -0.03 | -0.89 | 43396.35 | 1466.66 | 0.46 |
| 2024-05-23 | 3.48 | 3.39 | -0.10 | -2.87 | 84390.00 | 2882.68 | 0.89 |
| 2024-05-22 | 3.49 | 3.49 | 0.00 | 0.00 | 51468.00 | 1799.71 | 0.55 |
| 2024-05-21 | 3.54 | 3.49 | -0.05 | -1.41 | 88160.50 | 3092.00 | 0.93 |
| 2024-05-20 | 3.51 | 3.54 | 0.05 | 1.43 | 113814.00 | 4014.71 | 1.21 |
| 2024-05-17 | 3.48 | 3.49 | 0.02 | 0.58 | 65116.00 | 2258.19 | 0.69 |
| 2024-05-16 | 3.48 | 3.47 | 0.01 | 0.29 | 57821.50 | 2011.87 | 0.61 |
| 2024-05-15 | 3.46 | 3.46 | -0.01 | -0.29 | 69911.01 | 2426.07 | 0.74 |
| 2024-05-14 | 3.39 | 3.47 | 0.08 | 2.36 | 98589.00 | 3399.63 | 1.05 |
| 2024-05-13 | 3.45 | 3.39 | -0.07 | -2.02 | 87259.53 | 2970.49 | 0.92 |
| 2024-05-10 | 3.49 | 3.46 | -0.02 | -0.58 | 67828.00 | 2352.60 | 0.72 |
| 2024-05-09 | 3.47 | 3.48 | 0.03 | 0.87 | 84136.01 | 2934.23 | 0.89 |
| 2024-05-08 | 3.51 | 3.45 | -0.05 | -1.43 | 66322.10 | 2303.29 | 0.70 |
日K线
周K线
月K线
