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 | 1.67 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 9.87 |
| 买入/元 | 1.67 |
| 卖出/元 | 0.00 |
| 昨收/元 | 1.52 |
| 今开/元 | 1.67 |
| 最高/元 | 1.67 |
| 最低/元 | 1.61 |
| 成交量/手 | 2216762.79 |
| 成交额/万 | 36873.86 |
| 股净值/元 | 159.05 |
| 市净率 | 0.66 |
| 总市值/万 | 457137.78 |
| 流通值/万 | 456830.88 |
| 换手率/% | 8.10 |
| 入市日期 | 1998-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.67 | 1.67 | 0.15 | 9.87 | 2216762.79 | 36873.86 | 8.10 |
| 2024-09-27 | 1.52 | 1.52 | 0.14 | 10.15 | 2155241.98 | 32622.07 | 7.88 |
| 2024-09-26 | 1.25 | 1.38 | 0.13 | 10.40 | 1817976.89 | 24087.72 | 6.65 |
| 2024-09-25 | 1.22 | 1.25 | 0.05 | 4.17 | 2505167.45 | 31975.47 | 9.16 |
| 2024-09-24 | 1.17 | 1.20 | 0.02 | 1.70 | 1619155.48 | 19266.96 | 5.92 |
| 2024-09-23 | 1.15 | 1.18 | 0.02 | 1.72 | 1321207.57 | 15549.17 | 4.83 |
| 2024-09-20 | 1.17 | 1.16 | -0.02 | -1.70 | 394203.01 | 4591.65 | 1.44 |
| 2024-09-19 | 1.17 | 1.18 | 0.01 | 0.86 | 424408.40 | 4990.26 | 1.55 |
| 2024-09-18 | 1.16 | 1.17 | 0.01 | 0.86 | 535775.64 | 6207.14 | 1.96 |
| 2024-09-13 | 1.15 | 1.16 | 0.00 | 0.00 | 188514.73 | 2184.75 | 0.69 |
| 2024-09-12 | 1.17 | 1.16 | -0.01 | -0.86 | 179547.69 | 2082.43 | 0.66 |
| 2024-09-11 | 1.17 | 1.17 | -0.01 | -0.85 | 200559.00 | 2331.89 | 0.73 |
| 2024-09-10 | 1.17 | 1.18 | 0.01 | 0.86 | 336129.20 | 3909.06 | 1.23 |
| 2024-09-09 | 1.18 | 1.17 | -0.02 | -1.68 | 418216.48 | 4935.17 | 1.53 |
| 2024-09-06 | 1.17 | 1.19 | 0.02 | 1.71 | 552252.80 | 6589.26 | 2.02 |
| 2024-09-05 | 1.15 | 1.17 | 0.02 | 1.74 | 365837.88 | 4268.64 | 1.34 |
| 2024-09-04 | 1.15 | 1.15 | 0.00 | 0.00 | 295520.00 | 3417.42 | 1.08 |
| 2024-09-03 | 1.14 | 1.15 | 0.01 | 0.88 | 216054.00 | 2483.42 | 0.79 |
| 2024-09-02 | 1.14 | 1.14 | -0.01 | -0.87 | 255724.03 | 2936.87 | 0.93 |
| 2024-08-30 | 1.14 | 1.15 | 0.02 | 1.77 | 458257.00 | 5261.85 | 1.68 |
| 2024-08-29 | 1.14 | 1.13 | -0.01 | -0.88 | 272138.88 | 3085.82 | 0.99 |
| 2024-08-28 | 1.14 | 1.14 | 0.01 | 0.89 | 280840.08 | 3217.56 | 1.03 |
| 2024-08-27 | 1.14 | 1.13 | -0.01 | -0.88 | 359384.00 | 4057.78 | 1.31 |
| 2024-08-26 | 1.14 | 1.14 | -0.01 | -0.87 | 252377.44 | 2892.32 | 0.92 |
| 2024-08-23 | 1.12 | 1.15 | 0.02 | 1.77 | 436556.65 | 4913.55 | 1.59 |
| 2024-08-22 | 1.13 | 1.13 | 0.00 | 0.00 | 313617.40 | 3522.77 | 1.15 |
| 2024-08-21 | 1.13 | 1.13 | 0.01 | 0.89 | 273350.00 | 3091.12 | 1.00 |
| 2024-08-20 | 1.14 | 1.12 | -0.02 | -1.75 | 413231.40 | 4657.34 | 1.51 |
| 2024-08-19 | 1.14 | 1.14 | -0.01 | -0.87 | 222534.91 | 2541.77 | 0.81 |
| 2024-08-16 | 1.16 | 1.15 | -0.01 | -0.86 | 361717.00 | 4171.25 | 1.32 |
| 2024-08-15 | 1.16 | 1.16 | 0.01 | 0.87 | 496025.38 | 5801.39 | 1.81 |
| 2024-08-14 | 1.16 | 1.15 | -0.01 | -0.86 | 333372.18 | 3835.35 | 1.22 |
| 2024-08-13 | 1.16 | 1.16 | 0.01 | 0.87 | 472535.00 | 5467.45 | 1.73 |
| 2024-08-12 | 1.19 | 1.15 | -0.04 | -3.36 | 612686.20 | 7154.03 | 2.24 |
| 2024-08-09 | 1.21 | 1.19 | -0.03 | -2.46 | 631190.00 | 7583.49 | 2.31 |
| 2024-08-08 | 1.20 | 1.22 | 0.03 | 2.52 | 912394.93 | 10992.29 | 3.33 |
| 2024-08-07 | 1.20 | 1.19 | 0.00 | 0.00 | 805346.01 | 9648.02 | 2.94 |
| 2024-08-06 | 1.16 | 1.19 | 0.04 | 3.48 | 962766.20 | 11387.58 | 3.52 |
| 2024-08-05 | 1.14 | 1.15 | 0.01 | 0.88 | 972471.00 | 11359.97 | 3.55 |
| 2024-08-02 | 1.14 | 1.14 | 0.00 | 0.00 | 480547.00 | 5500.84 | 1.76 |
| 2024-08-01 | 1.16 | 1.14 | -0.02 | -1.72 | 655655.25 | 7506.62 | 2.40 |
| 2024-07-31 | 1.18 | 1.16 | 0.00 | 0.00 | 1026009.12 | 12098.88 | 3.75 |
| 2024-07-30 | 1.13 | 1.16 | 0.02 | 1.75 | 557712.57 | 6384.12 | 2.04 |
| 2024-07-29 | 1.12 | 1.14 | 0.02 | 1.79 | 632228.00 | 7122.60 | 2.31 |
| 2024-07-26 | 1.08 | 1.12 | 0.04 | 3.70 | 825083.49 | 9093.61 | 3.01 |
| 2024-07-25 | 1.06 | 1.08 | 0.02 | 1.89 | 510772.12 | 5485.60 | 1.87 |
| 2024-07-24 | 1.06 | 1.06 | -0.01 | -0.94 | 494803.93 | 5270.70 | 1.81 |
| 2024-07-23 | 1.07 | 1.07 | 0.01 | 0.94 | 908374.00 | 9941.90 | 3.32 |
| 2024-07-22 | 1.07 | 1.06 | -0.01 | -0.94 | 764743.78 | 8077.82 | 2.79 |
| 2024-07-19 | 1.03 | 1.07 | 0.03 | 2.89 | 1166019.12 | 12046.33 | 4.26 |
| 2024-07-18 | 1.06 | 1.04 | 0.00 | 0.00 | 566642.67 | 5852.49 | 2.07 |
| 2024-07-17 | 1.05 | 1.04 | -0.02 | -1.89 | 599784.75 | 6272.88 | 2.19 |
| 2024-07-16 | 1.06 | 1.06 | 0.02 | 1.92 | 646513.40 | 6894.94 | 2.36 |
| 2024-07-15 | 1.08 | 1.04 | -0.05 | -4.59 | 568660.18 | 5991.58 | 2.08 |
| 2024-07-12 | 1.09 | 1.09 | 0.00 | 0.00 | 874165.78 | 9534.30 | 3.19 |
| 2024-07-11 | 1.09 | 1.09 | 0.01 | 0.93 | 1178752.13 | 12776.59 | 4.31 |
| 2024-07-10 | 1.05 | 1.08 | 0.02 | 1.89 | 1143846.52 | 11997.64 | 4.18 |
| 2024-07-09 | 1.07 | 1.06 | -0.02 | -1.85 | 1167735.46 | 12197.71 | 4.27 |
| 2024-07-08 | 1.08 | 1.08 | -0.03 | -2.70 | 787647.80 | 8455.69 | 2.88 |
| 2024-07-05 | 1.14 | 1.11 | -0.02 | -1.77 | 1620271.47 | 17896.89 | 5.92 |
| 2024-07-04 | 1.20 | 1.13 | -0.07 | -5.83 | 2304169.11 | 26636.36 | 8.42 |
| 2024-07-03 | 1.09 | 1.20 | 0.11 | 10.09 | 1571061.27 | 18438.75 | 5.74 |
| 2024-07-02 | 0.99 | 1.09 | 0.08 | 7.92 | 1875283.18 | 19848.48 | 6.85 |
| 2024-07-01 | 0.91 | 1.01 | 0.08 | 8.60 | 2255065.21 | 22064.55 | 8.24 |
| 2024-06-28 | 0.86 | 0.93 | 0.05 | 5.68 | 2008680.76 | 17423.53 | 7.34 |
| 2024-06-27 | 0.93 | 0.88 | -0.07 | -7.37 | 1308015.07 | 11859.64 | 4.78 |
| 2024-06-26 | 0.93 | 0.95 | -0.03 | -3.06 | 1558804.11 | 14616.24 | 5.69 |
| 2024-06-25 | 0.87 | 0.98 | 0.04 | 4.26 | 1993664.04 | 17922.06 | 7.28 |
| 2024-06-24 | 0.97 | 0.94 | -0.10 | -9.62 | 832372.00 | 7863.15 | 3.04 |
| 2024-06-21 | 1.06 | 1.04 | -0.01 | -0.95 | 509734.85 | 5320.89 | 1.86 |
| 2024-06-20 | 1.10 | 1.05 | -0.05 | -4.55 | 835977.96 | 8779.07 | 3.05 |
| 2024-06-19 | 1.13 | 1.10 | -0.03 | -2.66 | 339413.37 | 3785.61 | 1.24 |
| 2024-06-18 | 1.13 | 1.13 | 0.01 | 0.89 | 313804.40 | 3542.08 | 1.15 |
| 2024-06-17 | 1.14 | 1.12 | -0.03 | -2.61 | 306296.00 | 3451.46 | 1.12 |
| 2024-06-14 | 1.12 | 1.15 | 0.04 | 3.60 | 590143.56 | 6743.70 | 2.16 |
| 2024-06-13 | 1.13 | 1.11 | -0.02 | -1.77 | 418217.46 | 4689.35 | 1.53 |
| 2024-06-12 | 1.13 | 1.13 | 0.00 | 0.00 | 535798.18 | 6027.62 | 1.96 |
| 2024-06-11 | 1.16 | 1.13 | -0.04 | -3.42 | 785848.93 | 8677.46 | 2.87 |
| 2024-06-07 | 1.14 | 1.17 | 0.03 | 2.63 | 598863.69 | 6950.64 | 2.19 |
| 2024-06-06 | 1.23 | 1.14 | -0.02 | -1.72 | 1077566.46 | 12697.94 | 3.94 |
| 2024-06-05 | 1.10 | 1.16 | 0.04 | 3.57 | 1090251.82 | 12708.04 | 3.98 |
| 2024-06-04 | 1.10 | 1.12 | -0.07 | -5.88 | 1266945.21 | 13939.11 | 4.63 |
| 2024-06-03 | 1.30 | 1.19 | -0.13 | -9.85 | 625266.73 | 7538.18 | 2.28 |
| 2024-05-31 | 1.31 | 1.32 | 0.01 | 0.76 | 209195.00 | 2764.41 | 0.76 |
| 2024-05-30 | 1.33 | 1.31 | -0.03 | -2.24 | 245454.48 | 3225.20 | 0.90 |
| 2024-05-29 | 1.36 | 1.34 | -0.02 | -1.47 | 269550.89 | 3631.91 | 0.98 |
| 2024-05-28 | 1.40 | 1.36 | -0.04 | -2.86 | 236735.00 | 3258.16 | 0.86 |
| 2024-05-27 | 1.40 | 1.40 | 0.00 | 0.00 | 278401.69 | 3867.33 | 1.02 |
| 2024-05-24 | 1.42 | 1.40 | -0.03 | -2.10 | 262030.00 | 3692.63 | 0.96 |
| 2024-05-23 | 1.46 | 1.43 | -0.03 | -2.06 | 310382.10 | 4474.75 | 1.13 |
| 2024-05-22 | 1.44 | 1.46 | 0.03 | 2.10 | 493762.20 | 7294.53 | 1.80 |
| 2024-05-21 | 1.45 | 1.43 | -0.02 | -1.38 | 231579.00 | 3342.51 | 0.85 |
| 2024-05-20 | 1.48 | 1.45 | -0.02 | -1.36 | 289699.00 | 4232.58 | 1.06 |
| 2024-05-17 | 1.44 | 1.47 | 0.03 | 2.08 | 385726.00 | 5613.65 | 1.41 |
| 2024-05-16 | 1.42 | 1.44 | 0.03 | 2.13 | 394658.69 | 5677.34 | 1.44 |
| 2024-05-15 | 1.42 | 1.41 | -0.01 | -0.70 | 260067.15 | 3689.34 | 0.95 |
| 2024-05-14 | 1.41 | 1.42 | 0.00 | 0.00 | 184506.00 | 2620.01 | 0.67 |
| 2024-05-13 | 1.42 | 1.42 | -0.01 | -0.70 | 192336.14 | 2716.56 | 0.70 |
| 2024-05-10 | 1.42 | 1.43 | 0.01 | 0.70 | 236967.00 | 3365.16 | 0.87 |
| 2024-05-09 | 1.40 | 1.42 | 0.02 | 1.43 | 229036.00 | 3245.55 | 0.84 |
日K线
周K线
月K线
