华菱钢铁(000932)股票信息
| 股票代码 | 000932 |
| 股票名称 | 华菱钢铁 |
| 最新价/元 | 5.51 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 2.99 |
| 买入/元 | 5.51 |
| 卖出/元 | 5.52 |
| 昨收/元 | 5.35 |
| 今开/元 | 5.47 |
| 最高/元 | 5.68 |
| 最低/元 | 5.46 |
| 成交量/手 | 1663129.74 |
| 成交额/万 | 92683.60 |
| 股净值/元 | 18.74 |
| 市净率 | 0.70 |
| 总市值/万 | 3806656.51 |
| 流通值/万 | 3806609.17 |
| 换手率/% | 2.41 |
| 入市日期 | 1999-08-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
华菱钢铁(000932)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 5.47 | 5.51 | 0.16 | 2.99 | 1663129.74 | 92683.60 | 2.41 |
| 2025-07-18 | 5.29 | 5.35 | 0.07 | 1.33 | 695614.65 | 36976.16 | 1.01 |
| 2025-07-17 | 5.10 | 5.28 | 0.18 | 3.53 | 1175831.72 | 61483.98 | 1.70 |
| 2025-07-16 | 5.27 | 5.10 | -0.18 | -3.41 | 1561778.92 | 79943.28 | 2.26 |
| 2025-07-15 | 5.32 | 5.28 | -0.07 | -1.31 | 1094435.96 | 58301.06 | 1.58 |
| 2025-07-14 | 5.26 | 5.35 | 0.07 | 1.33 | 1000279.98 | 53715.88 | 1.45 |
| 2025-07-11 | 5.34 | 5.28 | -0.05 | -0.94 | 949564.07 | 50601.55 | 1.37 |
| 2025-07-10 | 5.16 | 5.33 | 0.15 | 2.90 | 1013497.69 | 53343.59 | 1.47 |
| 2025-07-09 | 5.20 | 5.18 | -0.03 | -0.58 | 795171.16 | 41241.60 | 1.15 |
| 2025-07-08 | 5.12 | 5.21 | 0.07 | 1.36 | 1224029.43 | 63120.79 | 1.77 |
| 2025-07-07 | 5.01 | 5.14 | 0.11 | 2.19 | 1332557.78 | 67523.90 | 1.93 |
| 2025-07-04 | 4.96 | 5.03 | 0.12 | 2.44 | 2384618.93 | 120941.30 | 3.45 |
| 2025-07-03 | 4.91 | 4.91 | 0.13 | 2.72 | 2148622.84 | 104624.69 | 3.11 |
| 2025-07-02 | 4.48 | 4.78 | 0.31 | 6.94 | 2110942.61 | 98529.24 | 3.06 |
| 2025-07-01 | 4.41 | 4.47 | 0.07 | 1.59 | 981150.40 | 43470.13 | 1.42 |
| 2025-06-30 | 4.37 | 4.40 | 0.04 | 0.92 | 913331.12 | 40201.87 | 1.32 |
| 2025-06-27 | 4.32 | 4.36 | 0.07 | 1.63 | 1005873.76 | 43844.61 | 1.46 |
| 2025-06-26 | 4.44 | 4.39 | -0.06 | -1.35 | 963109.92 | 42369.68 | 1.39 |
| 2025-06-25 | 4.44 | 4.45 | 0.02 | 0.45 | 680511.52 | 30107.67 | 0.99 |
| 2025-06-24 | 4.40 | 4.43 | 0.04 | 0.91 | 521927.08 | 23074.90 | 0.76 |
| 2025-06-23 | 4.39 | 4.39 | 0.00 | 0.00 | 689704.49 | 30378.83 | 1.00 |
| 2025-06-20 | 4.35 | 4.39 | 0.05 | 1.15 | 658955.28 | 28935.66 | 0.95 |
| 2025-06-19 | 4.49 | 4.34 | -0.15 | -3.34 | 964210.49 | 42302.83 | 1.40 |
| 2025-06-18 | 4.55 | 4.49 | -0.06 | -1.32 | 506423.40 | 22782.71 | 0.73 |
| 2025-06-17 | 4.55 | 4.55 | 0.00 | 0.00 | 416755.97 | 18966.72 | 0.60 |
| 2025-06-16 | 4.57 | 4.55 | -0.04 | -0.87 | 410336.38 | 18736.01 | 0.59 |
| 2025-06-13 | 4.67 | 4.59 | -0.07 | -1.50 | 484930.40 | 22352.14 | 0.70 |
| 2025-06-12 | 4.67 | 4.66 | -0.01 | -0.21 | 417869.90 | 19481.72 | 0.60 |
| 2025-06-11 | 4.64 | 4.67 | 0.03 | 0.65 | 355409.92 | 16664.97 | 0.51 |
| 2025-06-10 | 4.66 | 4.64 | -0.03 | -0.64 | 362477.40 | 16871.45 | 0.52 |
| 2025-06-09 | 4.65 | 4.67 | 0.01 | 0.22 | 635196.04 | 29555.53 | 0.92 |
| 2025-06-06 | 4.63 | 4.66 | 0.03 | 0.65 | 495324.71 | 22987.71 | 0.72 |
| 2025-06-05 | 4.61 | 4.63 | 0.03 | 0.65 | 709279.80 | 32806.37 | 1.03 |
| 2025-06-04 | 4.63 | 4.60 | 0.00 | 0.00 | 664748.01 | 30634.73 | 0.96 |
| 2025-06-03 | 4.76 | 4.60 | -0.18 | -3.77 | 1054539.06 | 49039.07 | 1.53 |
| 2025-05-30 | 4.70 | 4.78 | 0.09 | 1.92 | 850613.82 | 40448.38 | 1.23 |
| 2025-05-29 | 4.75 | 4.69 | -0.06 | -1.26 | 841456.02 | 39561.95 | 1.22 |
| 2025-05-28 | 4.78 | 4.75 | -0.02 | -0.42 | 541516.15 | 25773.25 | 0.78 |
| 2025-05-27 | 4.85 | 4.77 | -0.09 | -1.85 | 719380.94 | 34333.18 | 1.04 |
| 2025-05-26 | 4.91 | 4.86 | -0.04 | -0.82 | 401092.42 | 19611.80 | 0.58 |
| 2025-05-23 | 4.94 | 4.90 | -0.05 | -1.01 | 529704.75 | 26197.35 | 0.77 |
| 2025-05-22 | 5.08 | 4.95 | -0.14 | -2.75 | 467257.00 | 23308.58 | 0.68 |
| 2025-05-21 | 5.04 | 5.09 | 0.05 | 0.99 | 371360.53 | 18879.07 | 0.54 |
| 2025-05-20 | 4.97 | 5.04 | 0.06 | 1.21 | 474696.62 | 23801.75 | 0.69 |
| 2025-05-19 | 5.00 | 4.98 | -0.02 | -0.40 | 494335.22 | 24651.06 | 0.72 |
| 2025-05-16 | 4.95 | 5.00 | 0.03 | 0.60 | 507568.94 | 25293.68 | 0.73 |
| 2025-05-15 | 4.98 | 4.97 | 0.00 | 0.00 | 384273.57 | 19192.58 | 0.56 |
| 2025-05-14 | 4.97 | 4.97 | 0.00 | 0.00 | 391696.36 | 19443.32 | 0.57 |
| 2025-05-13 | 4.94 | 4.97 | 0.07 | 1.43 | 570390.26 | 28358.15 | 0.83 |
| 2025-05-12 | 4.90 | 4.90 | 0.02 | 0.41 | 583469.81 | 28540.65 | 0.84 |
| 2025-05-09 | 4.90 | 4.88 | -0.01 | -0.20 | 340959.47 | 16690.32 | 0.49 |
| 2025-05-08 | 4.96 | 4.89 | -0.08 | -1.61 | 483428.63 | 23764.07 | 0.70 |
| 2025-05-07 | 4.99 | 4.97 | 0.03 | 0.61 | 344670.19 | 17106.87 | 0.50 |
| 2025-05-06 | 4.92 | 4.94 | 0.05 | 1.02 | 593909.74 | 29187.81 | 0.86 |
| 2025-04-30 | 5.05 | 4.89 | -0.17 | -3.36 | 790557.68 | 38894.21 | 1.14 |
| 2025-04-29 | 5.10 | 5.06 | -0.05 | -0.98 | 543631.73 | 27668.91 | 0.79 |
| 2025-04-28 | 4.99 | 5.11 | 0.12 | 2.41 | 698942.60 | 35867.76 | 1.01 |
| 2025-04-25 | 4.85 | 4.99 | 0.14 | 2.89 | 866221.42 | 43079.41 | 1.25 |
| 2025-04-24 | 4.85 | 4.85 | 0.02 | 0.41 | 482176.57 | 23162.07 | 0.70 |
| 2025-04-23 | 4.76 | 4.83 | 0.05 | 1.05 | 734765.05 | 35565.14 | 1.06 |
| 2025-04-22 | 4.71 | 4.78 | 0.07 | 1.49 | 766476.65 | 36119.94 | 1.11 |
| 2025-04-21 | 4.71 | 4.71 | -0.02 | -0.42 | 554429.50 | 26234.08 | 0.80 |
| 2025-04-18 | 4.70 | 4.73 | 0.04 | 0.85 | 496646.69 | 23388.47 | 0.72 |
| 2025-04-17 | 4.65 | 4.69 | 0.01 | 0.21 | 774261.08 | 36593.14 | 1.12 |
| 2025-04-16 | 4.63 | 4.68 | 0.01 | 0.21 | 608712.56 | 28307.85 | 0.88 |
| 2025-04-15 | 4.83 | 4.67 | -0.16 | -3.31 | 795450.36 | 37220.79 | 1.15 |
| 2025-04-14 | 4.71 | 4.83 | 0.15 | 3.21 | 963313.74 | 45992.05 | 1.39 |
| 2025-04-11 | 4.73 | 4.68 | -0.08 | -1.68 | 1185645.53 | 55224.18 | 1.72 |
| 2025-04-10 | 4.54 | 4.76 | 0.26 | 5.78 | 1408501.31 | 65804.01 | 2.04 |
| 2025-04-09 | 4.67 | 4.50 | -0.23 | -4.86 | 1732298.58 | 77385.94 | 2.51 |
| 2025-04-08 | 4.61 | 4.73 | 0.03 | 0.64 | 905570.37 | 42663.40 | 1.31 |
| 2025-04-07 | 4.99 | 4.70 | -0.52 | -9.96 | 982306.72 | 47628.49 | 1.42 |
| 2025-04-03 | 5.04 | 5.22 | 0.14 | 2.76 | 817449.85 | 42152.74 | 1.18 |
| 2025-04-02 | 5.10 | 5.08 | 0.00 | 0.00 | 531314.99 | 26964.86 | 0.77 |
| 2025-04-01 | 4.98 | 5.08 | 0.10 | 2.01 | 1191873.36 | 60271.14 | 1.73 |
| 2025-03-31 | 5.11 | 4.98 | -0.16 | -3.11 | 1309889.60 | 65088.05 | 1.90 |
| 2025-03-28 | 5.30 | 5.14 | -0.16 | -3.02 | 1162284.72 | 59732.81 | 1.68 |
| 2025-03-27 | 5.25 | 5.30 | 0.02 | 0.38 | 715435.80 | 37608.60 | 1.04 |
| 2025-03-26 | 5.27 | 5.28 | -0.02 | -0.38 | 1061388.80 | 55586.57 | 1.54 |
| 2025-03-25 | 5.23 | 5.30 | 0.05 | 0.95 | 1081122.86 | 57020.01 | 1.56 |
| 2025-03-24 | 5.34 | 5.25 | -0.15 | -2.78 | 1708461.95 | 89412.89 | 2.47 |
| 2025-03-21 | 5.26 | 5.40 | 0.14 | 2.66 | 1604647.59 | 86743.59 | 2.32 |
| 2025-03-20 | 5.18 | 5.26 | 0.06 | 1.15 | 874134.67 | 45974.73 | 1.27 |
| 2025-03-19 | 5.12 | 5.20 | 0.08 | 1.56 | 678096.39 | 34968.33 | 0.98 |
| 2025-03-18 | 5.27 | 5.12 | -0.11 | -2.10 | 1123143.80 | 58369.49 | 1.63 |
| 2025-03-17 | 5.27 | 5.23 | -0.04 | -0.76 | 661139.22 | 34680.69 | 0.96 |
| 2025-03-14 | 5.27 | 5.27 | -0.01 | -0.19 | 919995.13 | 48321.25 | 1.33 |
| 2025-03-13 | 5.11 | 5.28 | 0.19 | 3.73 | 1192345.84 | 61718.91 | 1.73 |
| 2025-03-12 | 5.20 | 5.09 | -0.16 | -3.05 | 1235466.65 | 63526.02 | 1.79 |
| 2025-03-11 | 5.09 | 5.25 | 0.15 | 2.94 | 1217548.73 | 62848.96 | 1.76 |
| 2025-03-10 | 5.25 | 5.10 | -0.15 | -2.86 | 1599841.23 | 81581.98 | 2.32 |
| 2025-03-07 | 5.00 | 5.25 | 0.24 | 4.79 | 2108237.32 | 109989.78 | 3.05 |
| 2025-03-06 | 5.04 | 5.01 | -0.03 | -0.60 | 1288675.57 | 64236.73 | 1.87 |
| 2025-03-05 | 4.95 | 5.04 | 0.07 | 1.41 | 1083611.11 | 53834.39 | 1.57 |
| 2025-03-04 | 4.97 | 4.97 | 0.01 | 0.20 | 1413336.21 | 71054.03 | 2.05 |
| 2025-03-03 | 4.90 | 4.96 | 0.07 | 1.43 | 1657136.53 | 82908.36 | 2.40 |
| 2025-02-28 | 4.97 | 4.89 | -0.07 | -1.41 | 1552676.83 | 76944.20 | 2.25 |
| 2025-02-27 | 4.98 | 4.96 | 0.08 | 1.64 | 2794536.46 | 137741.05 | 4.05 |
| 2025-02-26 | 4.45 | 4.88 | 0.44 | 9.91 | 3476410.56 | 165121.31 | 5.03 |
| 2025-02-25 | 4.44 | 4.44 | -0.03 | -0.67 | 753316.62 | 33544.18 | 1.09 |
日K线
周K线
月K线
