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 | 4.70 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 9.81 |
| 买入/元 | 4.70 |
| 卖出/元 | 4.71 |
| 昨收/元 | 4.28 |
| 今开/元 | 4.55 |
| 最高/元 | 4.71 |
| 最低/元 | 4.50 |
| 成交量/手 | 3058480.76 |
| 成交额/万 | 141728.14 |
| 股净值/元 | 6.39 |
| 市净率 | 0.61 |
| 总市值/万 | 3247057.27 |
| 流通值/万 | 3247016.89 |
| 换手率/% | 4.43 |
| 入市日期 | 1999-08-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.55 | 4.70 | 0.42 | 9.81 | 3058480.76 | 141728.14 | 4.43 |
| 2024-09-27 | 4.40 | 4.28 | 0.05 | 1.18 | 2918554.59 | 124239.61 | 4.22 |
| 2024-09-26 | 3.88 | 4.23 | 0.34 | 8.74 | 3482784.36 | 143230.39 | 5.04 |
| 2024-09-25 | 4.08 | 3.89 | 0.18 | 4.85 | 2667120.90 | 106628.49 | 3.86 |
| 2024-09-24 | 3.48 | 3.71 | 0.25 | 7.23 | 1454087.36 | 52685.33 | 2.10 |
| 2024-09-23 | 3.40 | 3.46 | 0.04 | 1.17 | 565593.13 | 19474.57 | 0.82 |
| 2024-09-20 | 3.47 | 3.42 | -0.04 | -1.16 | 626011.80 | 21381.25 | 0.91 |
| 2024-09-19 | 3.42 | 3.46 | 0.06 | 1.77 | 804588.70 | 27838.99 | 1.16 |
| 2024-09-18 | 3.40 | 3.40 | 0.00 | 0.00 | 514441.98 | 17322.51 | 0.74 |
| 2024-09-13 | 3.39 | 3.40 | 0.00 | 0.00 | 688353.89 | 23482.01 | 1.00 |
| 2024-09-12 | 3.38 | 3.40 | 0.01 | 0.30 | 977649.29 | 32983.23 | 1.42 |
| 2024-09-11 | 3.46 | 3.39 | -0.09 | -2.59 | 658399.23 | 22433.25 | 0.95 |
| 2024-09-10 | 3.55 | 3.48 | -0.07 | -1.97 | 716676.98 | 24918.83 | 1.04 |
| 2024-09-09 | 3.62 | 3.55 | -0.09 | -2.47 | 741663.25 | 26340.69 | 1.07 |
| 2024-09-06 | 3.75 | 3.64 | -0.11 | -2.93 | 633628.01 | 23347.25 | 0.92 |
| 2024-09-05 | 3.73 | 3.75 | 0.02 | 0.54 | 339715.40 | 12737.85 | 0.49 |
| 2024-09-04 | 3.76 | 3.73 | -0.06 | -1.58 | 400289.20 | 14998.28 | 0.58 |
| 2024-09-03 | 3.85 | 3.79 | -0.06 | -1.56 | 652226.05 | 24729.48 | 0.94 |
| 2024-09-02 | 3.97 | 3.85 | -0.13 | -3.27 | 669840.08 | 26125.29 | 0.97 |
| 2024-08-30 | 3.93 | 3.98 | 0.03 | 0.76 | 787233.27 | 31361.76 | 1.14 |
| 2024-08-29 | 4.01 | 3.95 | -0.03 | -0.75 | 547036.16 | 21590.93 | 0.79 |
| 2024-08-28 | 4.01 | 3.98 | -0.02 | -0.50 | 241108.80 | 9617.38 | 0.35 |
| 2024-08-27 | 4.05 | 4.00 | -0.04 | -0.99 | 249540.20 | 9980.82 | 0.36 |
| 2024-08-26 | 4.03 | 4.04 | 0.02 | 0.50 | 334196.79 | 13506.28 | 0.48 |
| 2024-08-23 | 3.99 | 4.02 | 0.03 | 0.75 | 424007.76 | 16992.51 | 0.61 |
| 2024-08-22 | 4.13 | 3.99 | -0.15 | -3.62 | 797919.81 | 31961.70 | 1.15 |
| 2024-08-21 | 4.22 | 4.14 | -0.09 | -2.13 | 570521.73 | 23566.07 | 0.83 |
| 2024-08-20 | 4.34 | 4.23 | -0.10 | -2.31 | 404660.85 | 17174.46 | 0.59 |
| 2024-08-19 | 4.35 | 4.33 | -0.03 | -0.69 | 333864.03 | 14537.62 | 0.48 |
| 2024-08-16 | 4.38 | 4.36 | -0.02 | -0.46 | 350733.09 | 15269.08 | 0.51 |
| 2024-08-15 | 4.35 | 4.38 | 0.02 | 0.46 | 345811.91 | 15118.11 | 0.50 |
| 2024-08-14 | 4.45 | 4.36 | -0.09 | -2.02 | 519459.64 | 22795.21 | 0.75 |
| 2024-08-13 | 4.43 | 4.45 | 0.03 | 0.68 | 415283.96 | 18412.90 | 0.60 |
| 2024-08-12 | 4.47 | 4.42 | -0.06 | -1.34 | 484942.41 | 21375.75 | 0.70 |
| 2024-08-09 | 4.52 | 4.48 | -0.03 | -0.67 | 297263.90 | 13412.79 | 0.43 |
| 2024-08-08 | 4.52 | 4.51 | -0.01 | -0.22 | 272522.40 | 12303.21 | 0.39 |
| 2024-08-07 | 4.60 | 4.52 | -0.09 | -1.95 | 477178.96 | 21632.34 | 0.69 |
| 2024-08-06 | 4.59 | 4.61 | 0.03 | 0.66 | 359815.94 | 16626.12 | 0.52 |
| 2024-08-05 | 4.60 | 4.58 | -0.01 | -0.22 | 456627.42 | 21068.92 | 0.66 |
| 2024-08-02 | 4.58 | 4.59 | -0.02 | -0.43 | 342290.25 | 15785.22 | 0.50 |
| 2024-08-01 | 4.66 | 4.61 | -0.04 | -0.86 | 440577.54 | 20335.52 | 0.64 |
| 2024-07-31 | 4.61 | 4.65 | 0.05 | 1.09 | 526076.87 | 24321.17 | 0.76 |
| 2024-07-30 | 4.48 | 4.60 | 0.13 | 2.91 | 995863.11 | 45796.67 | 1.44 |
| 2024-07-29 | 4.47 | 4.47 | 0.00 | 0.00 | 303430.40 | 13542.20 | 0.44 |
| 2024-07-26 | 4.45 | 4.47 | 0.02 | 0.45 | 407542.87 | 18208.33 | 0.59 |
| 2024-07-25 | 4.42 | 4.45 | -0.01 | -0.22 | 487681.05 | 21574.72 | 0.71 |
| 2024-07-24 | 4.43 | 4.46 | 0.02 | 0.45 | 512503.56 | 22857.95 | 0.74 |
| 2024-07-23 | 4.46 | 4.44 | 0.00 | 0.00 | 412515.51 | 18346.53 | 0.60 |
| 2024-07-22 | 4.52 | 4.44 | -0.08 | -1.77 | 412302.69 | 18264.37 | 0.60 |
| 2024-07-19 | 4.58 | 4.52 | -0.07 | -1.53 | 430154.34 | 19504.84 | 0.62 |
| 2024-07-18 | 4.60 | 4.59 | -0.03 | -0.65 | 250102.88 | 11471.97 | 0.36 |
| 2024-07-17 | 4.65 | 4.62 | -0.04 | -0.86 | 355658.80 | 16337.48 | 0.51 |
| 2024-07-16 | 4.50 | 4.66 | 0.14 | 3.10 | 650556.56 | 30017.38 | 0.94 |
| 2024-07-15 | 4.46 | 4.52 | 0.06 | 1.35 | 350076.42 | 15751.56 | 0.51 |
| 2024-07-12 | 4.49 | 4.46 | -0.02 | -0.45 | 348915.42 | 15627.48 | 0.51 |
| 2024-07-11 | 4.43 | 4.48 | 0.10 | 2.28 | 528636.74 | 23710.80 | 0.77 |
| 2024-07-10 | 4.41 | 4.38 | -0.06 | -1.35 | 431276.91 | 18994.50 | 0.62 |
| 2024-07-09 | 4.45 | 4.44 | -0.01 | -0.23 | 398954.41 | 17686.90 | 0.58 |
| 2024-07-08 | 4.56 | 4.45 | -0.10 | -2.20 | 361744.55 | 16235.11 | 0.52 |
| 2024-07-05 | 4.54 | 4.55 | 0.00 | 0.00 | 387465.80 | 17609.25 | 0.56 |
| 2024-07-04 | 4.61 | 4.55 | -0.05 | -1.09 | 309122.01 | 14148.28 | 0.45 |
| 2024-07-03 | 4.65 | 4.60 | -0.02 | -0.43 | 385355.82 | 17830.12 | 0.56 |
| 2024-07-02 | 4.59 | 4.62 | 0.03 | 0.65 | 569932.67 | 26464.54 | 0.82 |
| 2024-07-01 | 4.42 | 4.59 | 0.16 | 3.61 | 622301.22 | 28201.66 | 0.90 |
| 2024-06-28 | 4.48 | 4.43 | -0.05 | -1.12 | 542028.62 | 24125.34 | 0.78 |
| 2024-06-27 | 4.52 | 4.48 | -0.04 | -0.89 | 369602.05 | 16670.68 | 0.53 |
| 2024-06-26 | 4.43 | 4.52 | 0.06 | 1.35 | 395315.47 | 17690.21 | 0.57 |
| 2024-06-25 | 4.38 | 4.46 | 0.09 | 2.06 | 541812.79 | 24017.92 | 0.78 |
| 2024-06-24 | 4.42 | 4.37 | -0.08 | -1.80 | 612994.99 | 26753.03 | 0.89 |
| 2024-06-21 | 4.48 | 4.45 | -0.05 | -1.11 | 425978.00 | 19049.14 | 0.62 |
| 2024-06-20 | 4.57 | 4.50 | -0.08 | -1.75 | 715906.76 | 32439.29 | 1.04 |
| 2024-06-19 | 4.51 | 4.58 | 0.06 | 1.33 | 749099.10 | 34020.33 | 1.08 |
| 2024-06-18 | 4.47 | 4.52 | 0.05 | 1.12 | 425825.07 | 19170.20 | 0.62 |
| 2024-06-17 | 4.64 | 4.47 | -0.18 | -3.87 | 1037691.72 | 46786.76 | 1.50 |
| 2024-06-14 | 4.62 | 4.65 | 0.02 | 0.43 | 477230.53 | 22176.10 | 0.69 |
| 2024-06-13 | 4.73 | 4.63 | -0.08 | -1.70 | 673496.20 | 31354.38 | 0.97 |
| 2024-06-12 | 5.00 | 4.94 | -0.06 | -1.20 | 952019.77 | 46932.13 | 1.38 |
| 2024-06-11 | 5.06 | 5.00 | -0.09 | -1.77 | 606884.59 | 30429.46 | 0.88 |
| 2024-06-07 | 5.08 | 5.09 | 0.04 | 0.79 | 764805.47 | 38866.59 | 1.11 |
| 2024-06-06 | 5.08 | 5.05 | -0.02 | -0.39 | 814452.06 | 41138.89 | 1.18 |
| 2024-06-05 | 5.16 | 5.07 | -0.10 | -1.93 | 820042.90 | 41841.23 | 1.19 |
| 2024-06-04 | 5.09 | 5.17 | 0.06 | 1.17 | 857030.59 | 43881.67 | 1.24 |
| 2024-06-03 | 5.27 | 5.11 | -0.17 | -3.22 | 1040883.45 | 53569.96 | 1.51 |
| 2024-05-31 | 5.29 | 5.28 | -0.01 | -0.19 | 557795.23 | 29715.93 | 0.81 |
| 2024-05-30 | 5.25 | 5.29 | 0.10 | 1.93 | 1625482.28 | 86791.15 | 2.35 |
| 2024-05-29 | 5.19 | 5.19 | -0.02 | -0.38 | 539756.46 | 28152.02 | 0.78 |
| 2024-05-28 | 5.22 | 5.21 | -0.01 | -0.19 | 659290.41 | 34520.55 | 0.95 |
| 2024-05-27 | 5.14 | 5.22 | 0.09 | 1.75 | 712308.31 | 37060.34 | 1.03 |
| 2024-05-24 | 5.15 | 5.13 | -0.06 | -1.16 | 472663.00 | 24453.41 | 0.68 |
| 2024-05-23 | 5.26 | 5.19 | -0.06 | -1.14 | 812469.94 | 42256.19 | 1.18 |
| 2024-05-22 | 5.19 | 5.25 | 0.06 | 1.16 | 903723.59 | 47590.91 | 1.31 |
| 2024-05-21 | 5.20 | 5.19 | -0.03 | -0.58 | 767956.05 | 39735.00 | 1.11 |
| 2024-05-20 | 5.27 | 5.22 | -0.06 | -1.14 | 1129880.51 | 59332.49 | 1.64 |
| 2024-05-17 | 5.13 | 5.28 | 0.15 | 2.92 | 1439148.18 | 74671.60 | 2.08 |
| 2024-05-16 | 4.99 | 5.13 | 0.14 | 2.81 | 1628770.86 | 83293.21 | 2.36 |
| 2024-05-15 | 5.03 | 4.99 | -0.04 | -0.80 | 742882.60 | 37113.78 | 1.08 |
| 2024-05-14 | 5.12 | 5.03 | -0.11 | -2.14 | 1283419.33 | 64898.45 | 1.86 |
| 2024-05-13 | 5.12 | 5.14 | -0.02 | -0.39 | 903092.83 | 46231.24 | 1.31 |
| 2024-05-10 | 5.15 | 5.16 | 0.02 | 0.39 | 858394.90 | 43974.75 | 1.24 |
| 2024-05-09 | 5.02 | 5.14 | 0.13 | 2.60 | 1583807.48 | 81117.80 | 2.29 |
日K线
周K线
月K线
