河化股份(000953)股票信息
| 股票代码 | 000953 |
| 股票名称 | 河化股份 |
| 最新价/元 | 7.68 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.26 |
| 买入/元 | 7.67 |
| 卖出/元 | 7.68 |
| 昨收/元 | 7.66 |
| 今开/元 | 7.61 |
| 最高/元 | 7.76 |
| 最低/元 | 7.57 |
| 成交量/手 | 291326.97 |
| 成交额/万 | 22338.86 |
| 股净值/元 | 34.91 |
| 市净率 | 19.15 |
| 总市值/万 | 281181.85 |
| 流通值/万 | 281181.85 |
| 换手率/% | 7.96 |
| 入市日期 | 1999-12-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
河化股份(000953)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 | 7.61 | 7.68 | 0.02 | 0.26 | 291326.97 | 22338.86 | 7.96 |
| 2025-07-18 | 7.41 | 7.66 | 0.26 | 3.51 | 376510.58 | 28110.57 | 10.28 |
| 2025-07-17 | 7.32 | 7.40 | 0.04 | 0.54 | 214992.73 | 15931.13 | 5.87 |
| 2025-07-16 | 7.29 | 7.36 | 0.07 | 0.96 | 175972.00 | 12925.51 | 4.81 |
| 2025-07-15 | 7.49 | 7.29 | -0.20 | -2.67 | 256513.01 | 18698.12 | 7.01 |
| 2025-07-14 | 7.36 | 7.49 | 0.12 | 1.63 | 269900.37 | 20063.83 | 7.37 |
| 2025-07-11 | 7.35 | 7.37 | 0.00 | 0.00 | 303095.61 | 22357.84 | 8.28 |
| 2025-07-10 | 7.22 | 7.37 | 0.22 | 3.08 | 357517.91 | 26416.73 | 9.76 |
| 2025-07-09 | 7.36 | 7.15 | -0.28 | -3.77 | 346560.01 | 24999.00 | 9.47 |
| 2025-07-08 | 7.35 | 7.43 | 0.07 | 0.95 | 400927.20 | 29774.44 | 10.95 |
| 2025-07-07 | 7.47 | 7.36 | -0.18 | -2.39 | 460320.61 | 34600.07 | 12.57 |
| 2025-07-04 | 7.38 | 7.54 | 0.22 | 3.01 | 565123.25 | 42927.60 | 15.44 |
| 2025-07-03 | 7.29 | 7.32 | -0.09 | -1.22 | 399685.59 | 29247.33 | 10.92 |
| 2025-07-02 | 7.01 | 7.41 | 0.38 | 5.41 | 684090.33 | 49995.99 | 18.68 |
| 2025-07-01 | 6.92 | 7.03 | 0.11 | 1.59 | 276745.00 | 19256.72 | 7.56 |
| 2025-06-30 | 6.86 | 6.92 | 0.15 | 2.22 | 174293.81 | 11951.03 | 4.76 |
| 2025-06-27 | 6.78 | 6.77 | -0.02 | -0.30 | 157834.00 | 10694.20 | 4.31 |
| 2025-06-26 | 6.75 | 6.79 | 0.02 | 0.30 | 189221.00 | 12815.42 | 5.17 |
| 2025-06-25 | 6.82 | 6.77 | -0.05 | -0.73 | 220440.00 | 14945.90 | 6.02 |
| 2025-06-24 | 6.78 | 6.82 | 0.12 | 1.79 | 189868.00 | 12873.47 | 5.19 |
| 2025-06-23 | 6.51 | 6.70 | 0.07 | 1.06 | 187578.00 | 12530.37 | 5.12 |
| 2025-06-20 | 6.63 | 6.63 | 0.04 | 0.61 | 184238.00 | 12185.89 | 5.03 |
| 2025-06-19 | 6.88 | 6.59 | -0.28 | -4.08 | 305583.42 | 20432.88 | 8.35 |
| 2025-06-18 | 7.12 | 6.87 | -0.34 | -4.72 | 328591.98 | 22852.24 | 8.97 |
| 2025-06-17 | 7.16 | 7.21 | 0.13 | 1.84 | 401052.28 | 28857.98 | 10.95 |
| 2025-06-16 | 7.00 | 7.08 | 0.10 | 1.43 | 257901.00 | 18229.67 | 7.04 |
| 2025-06-13 | 7.23 | 6.98 | -0.32 | -4.38 | 382331.11 | 26897.82 | 10.44 |
| 2025-06-12 | 7.20 | 7.30 | 0.03 | 0.41 | 359944.39 | 26039.05 | 9.83 |
| 2025-06-11 | 7.76 | 7.27 | -0.49 | -6.31 | 585451.86 | 43013.96 | 15.99 |
| 2025-06-10 | 7.74 | 7.76 | -0.05 | -0.64 | 574658.75 | 45179.96 | 15.70 |
| 2025-06-09 | 7.54 | 7.81 | 0.12 | 1.56 | 574464.61 | 44787.94 | 15.69 |
| 2025-06-06 | 8.32 | 7.69 | -0.85 | -9.95 | 928009.48 | 75009.07 | 25.35 |
| 2025-06-05 | 8.66 | 8.54 | -0.20 | -2.29 | 858450.50 | 75503.59 | 23.45 |
| 2025-06-04 | 9.10 | 8.74 | -0.32 | -3.53 | 1073456.32 | 93575.02 | 29.32 |
| 2025-06-03 | 7.91 | 9.06 | 0.82 | 9.95 | 676370.56 | 58259.27 | 18.47 |
| 2025-05-30 | 7.77 | 8.24 | 0.21 | 2.62 | 1135247.02 | 95907.15 | 31.01 |
| 2025-05-29 | 7.68 | 8.03 | 0.23 | 2.95 | 857346.47 | 67621.82 | 23.42 |
| 2025-05-28 | 8.50 | 7.80 | -0.35 | -4.29 | 1183879.08 | 98158.88 | 32.34 |
| 2025-05-27 | 7.20 | 8.15 | 0.74 | 9.99 | 685162.33 | 52771.48 | 18.71 |
| 2025-05-26 | 7.24 | 7.41 | -0.15 | -1.98 | 888488.94 | 65040.28 | 24.27 |
| 2025-05-23 | 6.96 | 7.56 | 0.40 | 5.59 | 1121150.29 | 81954.97 | 30.62 |
| 2025-05-22 | 7.34 | 7.16 | -0.11 | -1.51 | 1215501.75 | 91783.20 | 33.20 |
| 2025-05-21 | 6.55 | 7.27 | 0.66 | 9.99 | 469460.72 | 33180.13 | 12.82 |
| 2025-05-20 | 6.50 | 6.61 | 0.07 | 1.07 | 601656.42 | 40198.50 | 16.43 |
| 2025-05-19 | 6.51 | 6.54 | 0.06 | 0.93 | 458547.90 | 29575.40 | 12.52 |
| 2025-05-16 | 6.35 | 6.48 | 0.15 | 2.37 | 489977.70 | 30819.30 | 13.38 |
| 2025-05-15 | 6.32 | 6.33 | 0.02 | 0.32 | 560121.00 | 36250.40 | 15.30 |
| 2025-05-14 | 6.26 | 6.31 | -0.01 | -0.16 | 390639.91 | 24772.11 | 10.67 |
| 2025-05-13 | 6.35 | 6.32 | 0.02 | 0.32 | 490189.00 | 31120.98 | 13.39 |
| 2025-05-12 | 6.50 | 6.30 | -0.18 | -2.78 | 695918.26 | 44538.27 | 19.01 |
| 2025-05-09 | 5.89 | 6.48 | 0.59 | 10.02 | 275022.01 | 17369.28 | 7.51 |
| 2025-05-08 | 5.93 | 5.89 | -0.02 | -0.34 | 213559.00 | 12647.82 | 5.83 |
| 2025-05-07 | 5.95 | 5.91 | 0.00 | 0.00 | 298872.24 | 17572.37 | 8.16 |
| 2025-05-06 | 5.75 | 5.91 | 0.22 | 3.87 | 357927.00 | 20957.58 | 9.78 |
| 2025-04-30 | 5.96 | 5.69 | -0.24 | -4.05 | 411925.70 | 24354.03 | 11.25 |
| 2025-04-29 | 6.15 | 5.93 | -0.42 | -6.61 | 492935.71 | 29287.99 | 13.46 |
| 2025-04-28 | 6.17 | 6.35 | 0.12 | 1.93 | 601134.01 | 37286.21 | 16.42 |
| 2025-04-25 | 6.32 | 6.23 | -0.03 | -0.48 | 817040.11 | 51996.28 | 22.32 |
| 2025-04-24 | 5.71 | 6.26 | 0.57 | 10.02 | 248447.11 | 15144.13 | 6.79 |
| 2025-04-23 | 5.61 | 5.69 | 0.09 | 1.61 | 418203.01 | 23873.62 | 11.42 |
| 2025-04-22 | 5.57 | 5.60 | 0.03 | 0.54 | 265387.01 | 14760.61 | 7.25 |
| 2025-04-21 | 5.47 | 5.57 | 0.06 | 1.09 | 240597.00 | 13328.59 | 6.57 |
| 2025-04-18 | 5.58 | 5.51 | -0.13 | -2.31 | 271820.00 | 15067.78 | 7.42 |
| 2025-04-17 | 5.39 | 5.64 | 0.25 | 4.64 | 464464.00 | 26113.23 | 12.69 |
| 2025-04-16 | 5.53 | 5.39 | -0.11 | -2.00 | 302532.00 | 16289.36 | 8.26 |
| 2025-04-15 | 5.68 | 5.50 | -0.19 | -3.34 | 411574.00 | 22937.88 | 11.24 |
| 2025-04-14 | 5.60 | 5.69 | 0.23 | 4.21 | 640197.24 | 36217.67 | 17.49 |
| 2025-04-11 | 4.97 | 5.46 | 0.50 | 10.08 | 507429.22 | 26305.94 | 13.86 |
| 2025-04-10 | 4.91 | 4.96 | 0.05 | 1.02 | 412880.01 | 20739.95 | 11.28 |
| 2025-04-09 | 4.72 | 4.91 | 0.01 | 0.20 | 505981.29 | 23437.32 | 13.82 |
| 2025-04-08 | 4.98 | 4.90 | -0.46 | -8.58 | 621083.76 | 30464.69 | 16.96 |
| 2025-04-07 | 5.53 | 5.36 | -0.59 | -9.92 | 167966.74 | 9117.68 | 4.59 |
| 2025-04-03 | 5.65 | 5.95 | -0.32 | -5.10 | 864353.27 | 51427.18 | 23.61 |
| 2025-04-02 | 6.69 | 6.27 | -0.70 | -10.04 | 739625.74 | 47285.52 | 20.20 |
| 2025-04-01 | 5.91 | 6.97 | 0.63 | 9.94 | 1279618.07 | 85521.47 | 34.95 |
| 2025-03-31 | 6.16 | 6.34 | 0.18 | 2.92 | 1144587.37 | 73657.21 | 31.26 |
| 2025-03-28 | 5.60 | 6.16 | 0.56 | 10.00 | 613327.69 | 36684.09 | 16.75 |
| 2025-03-27 | 5.08 | 5.60 | 0.51 | 10.02 | 234693.51 | 12660.63 | 6.41 |
| 2025-03-26 | 4.96 | 5.09 | 0.11 | 2.21 | 80038.01 | 4064.04 | 2.19 |
| 2025-03-25 | 5.05 | 4.98 | -0.03 | -0.60 | 95596.45 | 4728.38 | 2.61 |
| 2025-03-24 | 5.30 | 5.01 | -0.29 | -5.47 | 145194.90 | 7393.40 | 3.97 |
| 2025-03-21 | 5.40 | 5.30 | -0.10 | -1.85 | 72059.00 | 3833.72 | 1.97 |
| 2025-03-20 | 5.37 | 5.40 | 0.02 | 0.37 | 74400.58 | 4020.43 | 2.03 |
| 2025-03-19 | 5.39 | 5.38 | -0.03 | -0.56 | 66008.00 | 3558.58 | 1.80 |
| 2025-03-18 | 5.43 | 5.41 | 0.03 | 0.56 | 73089.00 | 3935.68 | 2.00 |
| 2025-03-17 | 5.34 | 5.38 | 0.07 | 1.32 | 127022.59 | 6827.31 | 3.47 |
| 2025-03-14 | 5.20 | 5.31 | 0.11 | 2.12 | 89739.85 | 4708.00 | 2.45 |
| 2025-03-13 | 5.35 | 5.20 | -0.12 | -2.26 | 87814.73 | 4588.29 | 2.40 |
| 2025-03-12 | 5.34 | 5.32 | -0.01 | -0.19 | 107720.00 | 5767.10 | 2.94 |
| 2025-03-11 | 5.23 | 5.33 | 0.12 | 2.30 | 156736.00 | 8325.13 | 4.28 |
| 2025-03-10 | 5.17 | 5.21 | 0.10 | 1.96 | 100840.73 | 5262.39 | 2.75 |
| 2025-03-07 | 5.22 | 5.11 | -0.09 | -1.73 | 67004.97 | 3456.03 | 1.83 |
| 2025-03-06 | 5.13 | 5.20 | 0.06 | 1.17 | 103163.00 | 5325.48 | 2.82 |
| 2025-03-05 | 5.26 | 5.14 | -0.13 | -2.47 | 104159.00 | 5328.92 | 2.84 |
| 2025-03-04 | 5.17 | 5.27 | 0.05 | 0.96 | 69900.88 | 3655.49 | 1.91 |
| 2025-03-03 | 5.13 | 5.22 | 0.13 | 2.55 | 126337.01 | 6629.16 | 3.45 |
| 2025-02-28 | 5.20 | 5.09 | -0.09 | -1.74 | 82254.00 | 4228.60 | 2.25 |
| 2025-02-27 | 5.30 | 5.18 | -0.09 | -1.71 | 124573.00 | 6476.06 | 3.40 |
| 2025-02-26 | 5.23 | 5.27 | 0.05 | 0.96 | 82272.00 | 4324.27 | 2.25 |
| 2025-02-25 | 5.22 | 5.22 | -0.01 | -0.19 | 97159.00 | 5102.62 | 2.65 |
日K线
周K线
月K线
