华联股份(000882)股票信息
| 股票代码 | 000882 |
| 股票名称 | 华联股份 |
| 最新价/元 | 1.94 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.51 |
| 买入/元 | 1.94 |
| 卖出/元 | 1.95 |
| 昨收/元 | 1.95 |
| 今开/元 | 1.95 |
| 最高/元 | 1.97 |
| 最低/元 | 1.93 |
| 成交量/手 | 589967.80 |
| 成交额/万 | 11480.93 |
| 股净值/元 | 262.16 |
| 市净率 | 0.77 |
| 总市值/万 | 531046.28 |
| 流通值/万 | 530658.24 |
| 换手率/% | 2.16 |
| 入市日期 | 1998-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
华联股份(000882)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 1.95 | 1.94 | -0.01 | -0.51 | 589967.80 | 11480.93 | 2.16 |
| 2025-07-17 | 1.94 | 1.95 | 0.01 | 0.52 | 961332.00 | 18798.24 | 3.51 |
| 2025-07-16 | 1.93 | 1.94 | 0.01 | 0.52 | 523377.00 | 10151.41 | 1.91 |
| 2025-07-15 | 1.99 | 1.93 | -0.07 | -3.50 | 1282104.36 | 24860.58 | 4.69 |
| 2025-07-14 | 2.04 | 2.00 | -0.04 | -1.96 | 892911.00 | 17950.62 | 3.26 |
| 2025-07-11 | 2.04 | 2.04 | -0.01 | -0.49 | 991283.37 | 20171.06 | 3.62 |
| 2025-07-10 | 2.00 | 2.05 | 0.05 | 2.50 | 1160349.60 | 23588.37 | 4.24 |
| 2025-07-09 | 1.99 | 2.00 | 0.00 | 0.00 | 948585.00 | 18941.63 | 3.47 |
| 2025-07-08 | 1.94 | 2.00 | 0.07 | 3.63 | 1355974.07 | 26756.39 | 4.96 |
| 2025-07-07 | 1.94 | 1.93 | 0.00 | 0.00 | 596327.00 | 11575.30 | 2.18 |
| 2025-07-04 | 1.97 | 1.93 | -0.03 | -1.53 | 692732.02 | 13497.05 | 2.53 |
| 2025-07-03 | 1.96 | 1.96 | 0.00 | 0.00 | 803106.21 | 15851.83 | 2.94 |
| 2025-07-02 | 1.96 | 1.96 | 0.01 | 0.51 | 627363.00 | 12257.92 | 2.29 |
| 2025-07-01 | 1.96 | 1.95 | -0.01 | -0.51 | 648512.00 | 12624.25 | 2.37 |
| 2025-06-30 | 1.96 | 1.96 | -0.01 | -0.51 | 814672.21 | 15891.89 | 2.98 |
| 2025-06-27 | 1.96 | 1.97 | 0.02 | 1.03 | 1213815.00 | 23984.04 | 4.44 |
| 2025-06-26 | 1.95 | 1.95 | -0.01 | -0.51 | 1153221.65 | 22720.06 | 4.22 |
| 2025-06-25 | 1.96 | 1.96 | 0.02 | 1.03 | 1416915.40 | 27590.57 | 5.18 |
| 2025-06-24 | 1.88 | 1.94 | 0.06 | 3.19 | 1131247.60 | 21788.83 | 4.14 |
| 2025-06-23 | 1.84 | 1.88 | 0.01 | 0.54 | 896998.04 | 16717.30 | 3.28 |
| 2025-06-20 | 1.89 | 1.87 | -0.03 | -1.58 | 1089325.44 | 20491.49 | 3.98 |
| 2025-06-19 | 1.94 | 1.90 | -0.05 | -2.56 | 841153.00 | 16124.10 | 3.08 |
| 2025-06-18 | 1.96 | 1.95 | -0.02 | -1.02 | 905047.80 | 17654.37 | 3.31 |
| 2025-06-17 | 2.00 | 1.97 | -0.03 | -1.50 | 878318.41 | 17423.18 | 3.21 |
| 2025-06-16 | 2.00 | 2.00 | -0.02 | -0.99 | 822533.49 | 16450.35 | 3.01 |
| 2025-06-13 | 2.05 | 2.02 | -0.04 | -1.94 | 732849.80 | 14887.65 | 2.68 |
| 2025-06-12 | 2.06 | 2.06 | 0.00 | 0.00 | 574380.94 | 11852.62 | 2.10 |
| 2025-06-11 | 2.05 | 2.06 | 0.01 | 0.49 | 566974.40 | 11763.88 | 2.07 |
| 2025-06-10 | 2.10 | 2.05 | -0.04 | -1.91 | 854559.40 | 17670.50 | 3.12 |
| 2025-06-09 | 2.07 | 2.09 | 0.02 | 0.97 | 802940.38 | 16715.79 | 2.94 |
| 2025-06-06 | 2.07 | 2.07 | 0.01 | 0.49 | 891277.54 | 18672.81 | 3.26 |
| 2025-06-05 | 2.08 | 2.06 | -0.02 | -0.96 | 616328.78 | 12714.85 | 2.25 |
| 2025-06-04 | 2.05 | 2.08 | 0.02 | 0.97 | 696820.00 | 14388.91 | 2.55 |
| 2025-06-03 | 2.09 | 2.06 | -0.05 | -2.37 | 855262.53 | 17717.11 | 3.13 |
| 2025-05-30 | 2.16 | 2.11 | -0.06 | -2.77 | 845881.01 | 17954.25 | 3.09 |
| 2025-05-29 | 2.14 | 2.17 | 0.02 | 0.93 | 814216.44 | 17678.38 | 2.98 |
| 2025-05-28 | 2.14 | 2.15 | 0.01 | 0.47 | 522074.00 | 11253.60 | 1.91 |
| 2025-05-27 | 2.12 | 2.14 | 0.02 | 0.94 | 521135.44 | 11118.36 | 1.91 |
| 2025-05-26 | 2.12 | 2.12 | -0.01 | -0.47 | 429454.00 | 9092.80 | 1.57 |
| 2025-05-23 | 2.17 | 2.13 | -0.05 | -2.29 | 654669.00 | 14050.32 | 2.39 |
| 2025-05-22 | 2.21 | 2.18 | -0.03 | -1.36 | 663329.00 | 14616.32 | 2.43 |
| 2025-05-21 | 2.24 | 2.21 | -0.04 | -1.78 | 588545.00 | 13033.14 | 2.15 |
| 2025-05-20 | 2.23 | 2.25 | 0.03 | 1.35 | 779461.01 | 17525.59 | 2.85 |
| 2025-05-19 | 2.18 | 2.22 | 0.03 | 1.37 | 702222.01 | 15559.84 | 2.57 |
| 2025-05-16 | 2.18 | 2.19 | 0.00 | 0.00 | 556739.00 | 12100.06 | 2.04 |
| 2025-05-15 | 2.22 | 2.19 | -0.04 | -1.79 | 537195.00 | 11829.96 | 1.96 |
| 2025-05-14 | 2.21 | 2.23 | 0.01 | 0.45 | 716125.01 | 15812.99 | 2.62 |
| 2025-05-13 | 2.23 | 2.22 | 0.00 | 0.00 | 591495.00 | 13198.22 | 2.16 |
| 2025-05-12 | 2.23 | 2.22 | 0.00 | 0.00 | 611314.00 | 13540.74 | 2.23 |
| 2025-05-09 | 2.30 | 2.22 | -0.07 | -3.06 | 964404.00 | 21600.95 | 3.53 |
| 2025-05-08 | 2.25 | 2.29 | 0.03 | 1.33 | 1234748.08 | 28332.40 | 4.51 |
| 2025-05-07 | 2.29 | 2.26 | 0.00 | 0.00 | 1062914.20 | 24129.86 | 3.89 |
| 2025-05-06 | 2.20 | 2.26 | 0.06 | 2.73 | 904929.21 | 20314.88 | 3.31 |
| 2025-04-30 | 2.20 | 2.20 | -0.02 | -0.90 | 753108.20 | 16716.96 | 2.75 |
| 2025-04-29 | 2.20 | 2.22 | 0.03 | 1.37 | 727190.00 | 16005.17 | 2.66 |
| 2025-04-28 | 2.26 | 2.19 | -0.06 | -2.67 | 929904.00 | 20615.27 | 3.40 |
| 2025-04-25 | 2.26 | 2.25 | -0.01 | -0.44 | 1007803.00 | 22924.36 | 3.68 |
| 2025-04-24 | 2.29 | 2.26 | -0.05 | -2.17 | 1103533.00 | 24948.38 | 4.03 |
| 2025-04-23 | 2.39 | 2.31 | -0.09 | -3.75 | 1603661.44 | 37289.79 | 5.86 |
| 2025-04-22 | 2.40 | 2.40 | -0.01 | -0.42 | 1373229.20 | 33040.29 | 5.02 |
| 2025-04-21 | 2.38 | 2.41 | -0.02 | -0.82 | 1937887.00 | 47065.19 | 7.08 |
| 2025-04-18 | 2.29 | 2.43 | 0.11 | 4.74 | 2898093.21 | 68716.56 | 10.59 |
| 2025-04-17 | 2.24 | 2.32 | 0.06 | 2.66 | 1860864.00 | 43513.62 | 6.80 |
| 2025-04-16 | 2.29 | 2.26 | -0.04 | -1.74 | 1246405.00 | 28191.77 | 4.56 |
| 2025-04-15 | 2.34 | 2.30 | -0.06 | -2.54 | 1493460.12 | 34903.01 | 5.46 |
| 2025-04-14 | 2.33 | 2.36 | 0.05 | 2.17 | 1896703.00 | 45086.08 | 6.93 |
| 2025-04-11 | 2.30 | 2.31 | -0.04 | -1.70 | 1746763.30 | 40551.98 | 6.39 |
| 2025-04-10 | 2.24 | 2.35 | 0.10 | 4.44 | 2742071.36 | 63950.94 | 10.02 |
| 2025-04-09 | 2.19 | 2.25 | 0.03 | 1.35 | 2886175.32 | 63205.97 | 10.55 |
| 2025-04-08 | 2.01 | 2.22 | 0.20 | 9.90 | 2082106.55 | 44339.04 | 7.61 |
| 2025-04-07 | 2.15 | 2.02 | -0.22 | -9.82 | 1187176.80 | 24404.17 | 4.34 |
| 2025-04-03 | 2.17 | 2.24 | 0.04 | 1.82 | 1484427.00 | 33312.08 | 5.43 |
| 2025-04-02 | 2.23 | 2.20 | -0.03 | -1.35 | 734776.01 | 16226.87 | 2.69 |
| 2025-04-01 | 2.22 | 2.23 | -0.01 | -0.45 | 820898.00 | 18359.68 | 3.00 |
| 2025-03-31 | 2.25 | 2.24 | -0.04 | -1.75 | 1569256.44 | 34478.20 | 5.74 |
| 2025-03-28 | 2.34 | 2.28 | -0.07 | -2.98 | 1176009.52 | 26927.06 | 4.30 |
| 2025-03-27 | 2.40 | 2.35 | -0.05 | -2.08 | 891770.00 | 21120.38 | 3.26 |
| 2025-03-26 | 2.37 | 2.40 | 0.01 | 0.42 | 814464.01 | 19482.18 | 2.98 |
| 2025-03-25 | 2.44 | 2.39 | -0.07 | -2.85 | 1099979.00 | 26309.75 | 4.02 |
| 2025-03-24 | 2.58 | 2.46 | -0.10 | -3.91 | 1712389.98 | 42409.53 | 6.26 |
| 2025-03-21 | 2.60 | 2.56 | -0.06 | -2.29 | 1215508.00 | 31266.26 | 4.44 |
| 2025-03-20 | 2.64 | 2.62 | -0.01 | -0.38 | 1114495.00 | 29292.94 | 4.07 |
| 2025-03-19 | 2.67 | 2.63 | -0.06 | -2.23 | 1294090.41 | 34148.75 | 4.73 |
| 2025-03-18 | 2.75 | 2.69 | -0.05 | -1.83 | 1583446.00 | 42889.22 | 5.79 |
| 2025-03-17 | 2.75 | 2.74 | 0.02 | 0.74 | 2626616.34 | 73073.86 | 9.60 |
| 2025-03-14 | 2.65 | 2.72 | 0.12 | 4.62 | 2923287.44 | 79666.74 | 10.69 |
| 2025-03-13 | 2.67 | 2.60 | -0.09 | -3.35 | 1550585.64 | 40528.95 | 5.67 |
| 2025-03-12 | 2.66 | 2.69 | 0.04 | 1.51 | 1798410.00 | 48386.48 | 6.57 |
| 2025-03-11 | 2.63 | 2.65 | -0.01 | -0.38 | 1277215.21 | 33668.49 | 4.67 |
| 2025-03-10 | 2.65 | 2.66 | 0.00 | 0.00 | 1561370.01 | 41702.04 | 5.71 |
| 2025-03-07 | 2.65 | 2.66 | 0.00 | 0.00 | 2325011.00 | 62962.20 | 8.50 |
| 2025-03-06 | 2.62 | 2.66 | 0.03 | 1.14 | 2088394.76 | 55112.43 | 7.63 |
| 2025-03-05 | 2.58 | 2.63 | 0.03 | 1.15 | 1788377.21 | 46334.73 | 6.54 |
| 2025-03-04 | 2.69 | 2.60 | -0.11 | -4.06 | 2138992.57 | 55491.23 | 7.82 |
| 2025-03-03 | 2.64 | 2.71 | 0.06 | 2.26 | 2467322.01 | 66479.94 | 9.02 |
| 2025-02-28 | 2.80 | 2.65 | -0.17 | -6.03 | 3803257.39 | 103115.83 | 13.90 |
| 2025-02-27 | 2.57 | 2.82 | 0.26 | 10.16 | 5153122.42 | 140071.77 | 18.84 |
| 2025-02-26 | 2.54 | 2.56 | 0.00 | 0.00 | 1441452.60 | 36844.55 | 5.27 |
| 2025-02-25 | 2.57 | 2.56 | -0.03 | -1.16 | 1597563.57 | 41218.22 | 5.84 |
| 2025-02-24 | 2.59 | 2.59 | -0.01 | -0.39 | 1637048.64 | 42628.06 | 5.98 |
日K线
周K线
月K线
