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 | 4.40 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 7.58 |
| 买入/元 | 4.40 |
| 卖出/元 | 4.41 |
| 昨收/元 | 4.09 |
| 今开/元 | 4.11 |
| 最高/元 | 4.48 |
| 最低/元 | 4.04 |
| 成交量/手 | 515805.21 |
| 成交额/万 | 21959.46 |
| 股净值/元 | -146.67 |
| 市净率 | 23.04 |
| 总市值/万 | 161093.77 |
| 流通值/万 | 161093.77 |
| 换手率/% | 14.09 |
| 入市日期 | 1999-12-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.11 | 4.40 | 0.31 | 7.58 | 515805.21 | 21959.46 | 14.09 |
| 2024-09-27 | 3.98 | 4.09 | 0.07 | 1.74 | 461176.14 | 18588.27 | 12.60 |
| 2024-09-26 | 3.95 | 4.02 | -0.09 | -2.19 | 477543.25 | 18678.14 | 13.04 |
| 2024-09-25 | 3.81 | 4.11 | 0.25 | 6.48 | 580440.74 | 23063.57 | 15.85 |
| 2024-09-24 | 3.75 | 3.86 | 0.11 | 2.93 | 534793.03 | 20606.75 | 14.61 |
| 2024-09-23 | 3.48 | 3.75 | 0.34 | 9.97 | 320851.00 | 11731.97 | 8.76 |
| 2024-09-20 | 3.50 | 3.41 | -0.07 | -2.01 | 122095.00 | 4196.30 | 3.33 |
| 2024-09-19 | 3.40 | 3.48 | 0.09 | 2.66 | 197893.38 | 6809.07 | 5.41 |
| 2024-09-18 | 3.53 | 3.39 | -0.17 | -4.78 | 263694.00 | 9014.46 | 7.20 |
| 2024-09-13 | 3.38 | 3.56 | 0.24 | 7.23 | 355393.48 | 12379.79 | 9.71 |
| 2024-09-12 | 3.31 | 3.32 | 0.03 | 0.91 | 132273.00 | 4447.95 | 3.61 |
| 2024-09-11 | 3.32 | 3.29 | -0.02 | -0.60 | 91847.00 | 3037.39 | 2.51 |
| 2024-09-10 | 3.36 | 3.31 | -0.03 | -0.90 | 106718.00 | 3526.23 | 2.91 |
| 2024-09-09 | 3.26 | 3.34 | 0.09 | 2.77 | 156934.00 | 5225.74 | 4.29 |
| 2024-09-06 | 3.34 | 3.25 | -0.07 | -2.11 | 121827.00 | 3993.43 | 3.33 |
| 2024-09-05 | 3.30 | 3.32 | 0.02 | 0.61 | 119237.00 | 3970.27 | 3.26 |
| 2024-09-04 | 3.37 | 3.30 | -0.08 | -2.37 | 150916.00 | 5020.08 | 4.12 |
| 2024-09-03 | 3.40 | 3.38 | -0.01 | -0.30 | 139868.00 | 4743.81 | 3.82 |
| 2024-09-02 | 3.49 | 3.39 | -0.14 | -3.97 | 203190.00 | 6973.01 | 5.55 |
| 2024-08-30 | 3.41 | 3.53 | 0.14 | 4.13 | 303102.00 | 10484.78 | 8.28 |
| 2024-08-29 | 3.28 | 3.39 | 0.08 | 2.42 | 280297.82 | 9560.78 | 7.66 |
| 2024-08-28 | 3.47 | 3.31 | -0.34 | -9.32 | 360731.77 | 11990.96 | 9.85 |
| 2024-08-27 | 3.43 | 3.65 | 0.25 | 7.35 | 433988.82 | 15615.37 | 11.85 |
| 2024-08-26 | 3.35 | 3.40 | 0.07 | 2.10 | 225886.00 | 7622.22 | 6.17 |
| 2024-08-23 | 3.29 | 3.33 | -0.04 | -1.19 | 275377.92 | 9192.71 | 7.52 |
| 2024-08-22 | 3.29 | 3.37 | 0.10 | 3.06 | 337046.00 | 11431.11 | 9.21 |
| 2024-08-21 | 3.18 | 3.27 | 0.07 | 2.19 | 267671.02 | 8714.52 | 7.31 |
| 2024-08-20 | 3.22 | 3.20 | -0.11 | -3.32 | 322470.53 | 10479.13 | 8.81 |
| 2024-08-19 | 3.55 | 3.31 | -0.37 | -10.05 | 377383.02 | 12556.47 | 10.31 |
| 2024-08-16 | 3.75 | 3.68 | -0.14 | -3.67 | 633245.55 | 23791.35 | 17.30 |
| 2024-08-15 | 3.75 | 3.82 | 0.07 | 1.87 | 707244.00 | 27065.79 | 19.32 |
| 2024-08-14 | 3.84 | 3.75 | -0.13 | -3.35 | 617450.73 | 23469.32 | 16.86 |
| 2024-08-13 | 3.74 | 3.88 | 0.25 | 6.89 | 866630.34 | 33969.73 | 23.67 |
| 2024-08-12 | 3.77 | 3.63 | -0.18 | -4.72 | 651979.63 | 24512.78 | 17.81 |
| 2024-08-09 | 3.92 | 3.81 | -0.42 | -9.93 | 394178.83 | 15191.96 | 10.77 |
| 2024-08-08 | 3.94 | 4.23 | -0.15 | -3.43 | 1001058.88 | 43666.27 | 27.34 |
| 2024-08-07 | 4.38 | 4.38 | -0.49 | -10.06 | 492347.62 | 21605.57 | 13.45 |
| 2024-08-06 | 4.87 | 4.87 | 0.44 | 9.93 | 1134164.91 | 53980.39 | 30.98 |
| 2024-08-05 | 4.43 | 4.43 | 0.40 | 9.93 | 440320.38 | 19412.01 | 12.03 |
| 2024-08-02 | 3.92 | 4.03 | 0.37 | 10.11 | 178462.28 | 7050.98 | 4.87 |
| 2024-08-01 | 3.45 | 3.66 | 0.33 | 9.91 | 489005.20 | 17687.73 | 13.36 |
| 2024-07-31 | 3.30 | 3.33 | 0.30 | 9.90 | 660054.82 | 21630.81 | 18.03 |
| 2024-07-30 | 2.95 | 3.03 | 0.28 | 10.18 | 208349.49 | 6191.14 | 5.69 |
| 2024-07-29 | 2.76 | 2.75 | 0.02 | 0.73 | 144713.46 | 3963.24 | 3.95 |
| 2024-07-26 | 2.73 | 2.73 | 0.00 | 0.00 | 171951.35 | 4676.99 | 4.70 |
| 2024-07-25 | 2.63 | 2.73 | 0.08 | 3.02 | 245521.50 | 6613.08 | 6.71 |
| 2024-07-24 | 2.78 | 2.65 | -0.19 | -6.69 | 277122.43 | 7444.79 | 7.57 |
| 2024-07-23 | 2.75 | 2.84 | 0.10 | 3.65 | 395356.74 | 11124.31 | 10.80 |
| 2024-07-22 | 2.79 | 2.74 | -0.21 | -7.12 | 417647.74 | 11390.11 | 11.41 |
| 2024-07-19 | 2.77 | 2.95 | 0.19 | 6.88 | 620017.44 | 18183.04 | 16.93 |
| 2024-07-18 | 2.50 | 2.76 | 0.25 | 9.96 | 290622.02 | 7801.39 | 7.94 |
| 2024-07-17 | 2.55 | 2.51 | -0.03 | -1.18 | 82586.00 | 2080.80 | 2.26 |
| 2024-07-16 | 2.56 | 2.54 | 0.01 | 0.40 | 137904.23 | 3540.63 | 3.77 |
| 2024-07-15 | 2.63 | 2.53 | -0.08 | -3.07 | 194667.29 | 4985.44 | 5.32 |
| 2024-07-12 | 2.56 | 2.61 | 0.07 | 2.76 | 358043.88 | 9386.22 | 9.78 |
| 2024-07-11 | 2.43 | 2.54 | 0.23 | 9.96 | 238805.47 | 5992.37 | 6.52 |
| 2024-07-10 | 2.41 | 2.31 | -0.05 | -2.12 | 94599.23 | 2240.35 | 2.58 |
| 2024-07-09 | 2.39 | 2.36 | 0.01 | 0.43 | 99430.00 | 2327.67 | 2.72 |
| 2024-07-08 | 2.46 | 2.35 | -0.10 | -4.08 | 117344.46 | 2802.42 | 3.21 |
| 2024-07-05 | 2.40 | 2.45 | 0.04 | 1.66 | 197766.52 | 4755.77 | 5.40 |
| 2024-07-04 | 2.50 | 2.41 | -0.07 | -2.82 | 238587.00 | 6003.81 | 6.52 |
| 2024-07-03 | 2.44 | 2.48 | 0.02 | 0.81 | 92552.08 | 2303.28 | 2.53 |
| 2024-07-02 | 2.36 | 2.46 | 0.11 | 4.68 | 128016.82 | 3145.04 | 3.50 |
| 2024-07-01 | 2.36 | 2.35 | 0.02 | 0.86 | 49827.00 | 1157.13 | 1.36 |
| 2024-06-28 | 2.40 | 2.33 | -0.05 | -2.10 | 63400.00 | 1508.20 | 1.73 |
| 2024-06-27 | 2.44 | 2.38 | -0.05 | -2.06 | 60804.00 | 1468.32 | 1.66 |
| 2024-06-26 | 2.32 | 2.43 | 0.10 | 4.29 | 100848.10 | 2366.83 | 2.75 |
| 2024-06-25 | 2.28 | 2.33 | 0.03 | 1.30 | 65053.00 | 1515.68 | 1.78 |
| 2024-06-24 | 2.38 | 2.30 | -0.09 | -3.77 | 104162.00 | 2396.83 | 2.85 |
| 2024-06-21 | 2.41 | 2.39 | -0.02 | -0.83 | 71520.00 | 1721.35 | 1.95 |
| 2024-06-20 | 2.46 | 2.41 | -0.04 | -1.63 | 80301.00 | 1955.50 | 2.19 |
| 2024-06-19 | 2.54 | 2.45 | -0.04 | -1.61 | 62412.00 | 1555.90 | 1.70 |
| 2024-06-18 | 2.47 | 2.49 | 0.03 | 1.22 | 78714.00 | 1966.84 | 2.15 |
| 2024-06-17 | 2.54 | 2.46 | -0.08 | -3.15 | 75646.00 | 1882.90 | 2.07 |
| 2024-06-14 | 2.57 | 2.54 | -0.03 | -1.17 | 95292.96 | 2417.90 | 2.60 |
| 2024-06-13 | 2.64 | 2.57 | -0.07 | -2.65 | 238514.00 | 6190.33 | 6.51 |
| 2024-06-12 | 2.47 | 2.64 | 0.18 | 7.32 | 281422.00 | 7442.56 | 7.69 |
| 2024-06-11 | 2.38 | 2.46 | 0.03 | 1.24 | 195249.00 | 4795.73 | 5.33 |
| 2024-06-07 | 2.35 | 2.43 | 0.13 | 5.65 | 225761.00 | 5561.88 | 6.17 |
| 2024-06-06 | 2.52 | 2.30 | -0.26 | -10.16 | 152356.00 | 3618.65 | 4.16 |
| 2024-06-05 | 2.63 | 2.56 | -0.09 | -3.40 | 114826.00 | 2966.56 | 3.14 |
| 2024-06-04 | 2.80 | 2.65 | -0.19 | -6.69 | 194762.00 | 5127.37 | 5.32 |
| 2024-06-03 | 2.96 | 2.84 | -0.09 | -3.07 | 103603.00 | 2955.68 | 2.83 |
| 2024-05-31 | 3.03 | 2.93 | -0.10 | -3.30 | 69598.00 | 2069.58 | 1.90 |
| 2024-05-30 | 3.12 | 3.03 | -0.09 | -2.89 | 79985.10 | 2430.92 | 2.18 |
| 2024-05-29 | 3.00 | 3.12 | 0.12 | 4.00 | 164117.00 | 5020.41 | 4.48 |
| 2024-05-28 | 3.23 | 3.00 | -0.18 | -5.66 | 88342.00 | 2702.51 | 2.41 |
| 2024-05-27 | 3.14 | 3.18 | 0.12 | 3.92 | 80674.00 | 2504.84 | 2.20 |
| 2024-05-24 | 3.11 | 3.06 | 0.00 | 0.00 | 78519.00 | 2421.55 | 2.14 |
| 2024-05-23 | 3.25 | 3.06 | -0.18 | -5.56 | 127649.00 | 4002.72 | 3.49 |
| 2024-05-22 | 3.24 | 3.24 | -0.02 | -0.61 | 55469.20 | 1816.55 | 1.52 |
| 2024-05-21 | 3.30 | 3.26 | -0.06 | -1.81 | 81121.20 | 2646.32 | 2.22 |
| 2024-05-20 | 3.38 | 3.32 | -0.03 | -0.90 | 68807.00 | 2302.49 | 1.88 |
| 2024-05-17 | 3.31 | 3.35 | 0.04 | 1.21 | 84064.90 | 2797.89 | 2.30 |
| 2024-05-16 | 3.26 | 3.31 | 0.03 | 0.92 | 96788.57 | 3218.10 | 2.64 |
| 2024-05-15 | 3.26 | 3.28 | 0.04 | 1.24 | 66218.00 | 2171.04 | 1.81 |
| 2024-05-14 | 3.18 | 3.24 | 0.08 | 2.53 | 80881.00 | 2608.29 | 2.21 |
| 2024-05-13 | 3.29 | 3.16 | -0.15 | -4.53 | 102286.00 | 3264.42 | 2.79 |
| 2024-05-10 | 3.52 | 3.31 | -0.14 | -4.06 | 98347.00 | 3295.32 | 2.69 |
| 2024-05-09 | 3.47 | 3.45 | -0.02 | -0.58 | 88693.00 | 3096.79 | 2.42 |
日K线
周K线
月K线
