华菱线缆(001208)股票信息
| 股票代码 | 001208 |
| 股票名称 | 华菱线缆 |
| 最新价/元 | 9.41 |
| 涨跌额/元 | 0.74 |
| 涨跌幅/% | 8.54 |
| 买入/元 | 9.41 |
| 卖出/元 | 9.42 |
| 昨收/元 | 8.67 |
| 今开/元 | 8.99 |
| 最高/元 | 9.50 |
| 最低/元 | 8.72 |
| 成交量/手 | 275286.65 |
| 成交额/万 | 25216.26 |
| 股净值/元 | 58.81 |
| 市净率 | 3.20 |
| 总市值/万 | 502892.98 |
| 流通值/万 | 233436.45 |
| 换手率/% | 11.10 |
| 入市日期 | 2021-06-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
华菱线缆(001208)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 | 8.99 | 9.41 | 0.74 | 8.54 | 275286.65 | 25216.26 | 11.10 |
| 2024-09-27 | 8.49 | 8.67 | 0.23 | 2.73 | 181183.52 | 15606.51 | 7.30 |
| 2024-09-26 | 8.27 | 8.44 | 0.15 | 1.81 | 102125.62 | 8530.35 | 4.12 |
| 2024-09-25 | 8.31 | 8.29 | 0.05 | 0.61 | 123835.00 | 10355.05 | 4.99 |
| 2024-09-24 | 8.03 | 8.24 | 0.27 | 3.39 | 118148.00 | 9630.48 | 4.76 |
| 2024-09-23 | 7.92 | 7.97 | 0.02 | 0.25 | 49136.00 | 3923.39 | 1.98 |
| 2024-09-20 | 8.05 | 7.95 | -0.14 | -1.73 | 56865.00 | 4530.62 | 2.29 |
| 2024-09-19 | 7.95 | 8.09 | 0.23 | 2.93 | 68846.00 | 5541.73 | 2.78 |
| 2024-09-18 | 7.99 | 7.86 | -0.14 | -1.75 | 57829.00 | 4562.21 | 2.33 |
| 2024-09-13 | 8.09 | 8.00 | -0.15 | -1.84 | 53023.00 | 4270.01 | 2.14 |
| 2024-09-12 | 8.07 | 8.15 | 0.02 | 0.25 | 63341.23 | 5180.39 | 2.55 |
| 2024-09-11 | 8.13 | 8.13 | -0.06 | -0.73 | 52759.00 | 4285.94 | 2.13 |
| 2024-09-10 | 8.06 | 8.19 | 0.16 | 1.99 | 63902.23 | 5179.68 | 2.58 |
| 2024-09-09 | 7.91 | 8.03 | 0.01 | 0.13 | 40544.23 | 3236.69 | 1.63 |
| 2024-09-06 | 8.23 | 8.02 | -0.13 | -1.60 | 61877.23 | 5016.49 | 2.49 |
| 2024-09-05 | 8.20 | 8.15 | 0.04 | 0.49 | 67609.00 | 5513.63 | 2.73 |
| 2024-09-04 | 8.25 | 8.11 | -0.22 | -2.64 | 90973.99 | 7409.78 | 3.67 |
| 2024-09-03 | 8.23 | 8.33 | 0.16 | 1.96 | 110024.00 | 9122.51 | 4.44 |
| 2024-09-02 | 8.22 | 8.17 | -0.05 | -0.61 | 126770.30 | 10531.67 | 5.11 |
| 2024-08-30 | 8.12 | 8.22 | 0.09 | 1.11 | 144723.92 | 11943.85 | 5.83 |
| 2024-08-29 | 7.91 | 8.13 | 0.13 | 1.63 | 114137.39 | 9232.03 | 4.60 |
| 2024-08-28 | 7.90 | 8.00 | -0.11 | -1.36 | 94753.00 | 7567.73 | 3.82 |
| 2024-08-27 | 8.17 | 8.11 | -0.11 | -1.34 | 171483.82 | 13835.56 | 6.91 |
| 2024-08-26 | 8.27 | 8.22 | -0.15 | -1.79 | 130174.00 | 10658.18 | 5.25 |
| 2024-08-23 | 8.51 | 8.37 | -0.26 | -3.01 | 256992.00 | 21394.74 | 10.36 |
| 2024-08-22 | 8.10 | 8.63 | 0.55 | 6.81 | 371603.93 | 31766.77 | 14.98 |
| 2024-08-21 | 8.08 | 8.08 | -0.08 | -0.98 | 79072.00 | 6388.09 | 3.19 |
| 2024-08-20 | 8.31 | 8.16 | -0.08 | -0.97 | 84667.00 | 6936.70 | 3.41 |
| 2024-08-19 | 8.46 | 8.24 | -0.30 | -3.51 | 121556.00 | 10099.83 | 4.90 |
| 2024-08-16 | 8.43 | 8.54 | 0.08 | 0.95 | 182565.42 | 15464.74 | 7.36 |
| 2024-08-15 | 8.18 | 8.46 | 0.26 | 3.17 | 194530.00 | 16261.16 | 7.84 |
| 2024-08-14 | 8.22 | 8.20 | -0.01 | -0.12 | 103171.00 | 8483.00 | 4.16 |
| 2024-08-13 | 8.03 | 8.21 | 0.17 | 2.11 | 128992.23 | 10529.46 | 5.20 |
| 2024-08-12 | 8.14 | 8.04 | -0.09 | -1.11 | 104189.23 | 8428.70 | 4.20 |
| 2024-08-09 | 8.18 | 8.13 | -0.18 | -2.17 | 141462.12 | 11602.99 | 5.70 |
| 2024-08-08 | 8.45 | 8.31 | -0.35 | -4.04 | 241204.12 | 20101.28 | 9.72 |
| 2024-08-07 | 8.34 | 8.66 | 0.24 | 2.85 | 280441.12 | 24076.90 | 11.30 |
| 2024-08-06 | 8.52 | 8.42 | 0.00 | 0.00 | 233763.00 | 19626.56 | 9.42 |
| 2024-08-05 | 8.61 | 8.42 | -0.33 | -3.77 | 351664.91 | 30692.58 | 14.18 |
| 2024-08-02 | 8.70 | 8.75 | -0.53 | -5.71 | 404614.63 | 35858.35 | 16.31 |
| 2024-08-01 | 9.15 | 9.28 | 0.69 | 8.03 | 696195.15 | 64417.19 | 28.06 |
| 2024-07-31 | 7.72 | 8.59 | 0.78 | 9.99 | 218780.74 | 18169.14 | 8.82 |
| 2024-07-30 | 7.48 | 7.81 | 0.25 | 3.31 | 181989.93 | 14181.07 | 7.34 |
| 2024-07-29 | 7.53 | 7.56 | 0.06 | 0.80 | 101503.00 | 7658.11 | 4.09 |
| 2024-07-26 | 7.29 | 7.50 | 0.23 | 3.16 | 117448.00 | 8712.04 | 4.73 |
| 2024-07-25 | 7.12 | 7.27 | 0.09 | 1.25 | 71251.00 | 5123.12 | 2.87 |
| 2024-07-24 | 7.12 | 7.18 | 0.02 | 0.28 | 72734.47 | 5237.65 | 2.93 |
| 2024-07-23 | 7.34 | 7.16 | -0.17 | -2.32 | 60563.00 | 4407.36 | 2.44 |
| 2024-07-22 | 7.36 | 7.33 | -0.01 | -0.14 | 51989.43 | 3804.71 | 2.10 |
| 2024-07-19 | 7.24 | 7.34 | 0.04 | 0.55 | 62012.00 | 4546.56 | 2.50 |
| 2024-07-18 | 7.23 | 7.30 | -0.13 | -1.75 | 107917.47 | 7776.96 | 4.35 |
| 2024-07-17 | 7.72 | 7.43 | -0.28 | -3.63 | 109519.00 | 8307.58 | 4.41 |
| 2024-07-16 | 7.72 | 7.71 | -0.08 | -1.03 | 107202.00 | 8230.40 | 4.32 |
| 2024-07-15 | 7.80 | 7.79 | -0.09 | -1.14 | 95163.65 | 7373.04 | 3.84 |
| 2024-07-12 | 8.12 | 7.88 | -0.38 | -4.60 | 170365.65 | 13564.38 | 6.87 |
| 2024-07-11 | 8.21 | 8.26 | 0.06 | 0.73 | 227249.56 | 18495.92 | 9.16 |
| 2024-07-10 | 7.99 | 8.20 | 0.14 | 1.74 | 316679.16 | 26214.14 | 12.77 |
| 2024-07-09 | 7.94 | 8.06 | -0.04 | -0.49 | 256744.74 | 20352.89 | 10.35 |
| 2024-07-08 | 8.05 | 8.10 | 0.05 | 0.62 | 392214.61 | 31443.60 | 15.81 |
| 2024-07-05 | 7.72 | 8.05 | 0.73 | 9.97 | 261243.54 | 20910.99 | 10.53 |
| 2024-07-04 | 7.43 | 7.32 | -0.10 | -1.35 | 140708.00 | 10284.94 | 5.67 |
| 2024-07-03 | 7.77 | 7.42 | -0.46 | -5.84 | 213334.15 | 15948.80 | 8.60 |
| 2024-07-02 | 7.45 | 7.88 | 0.10 | 1.29 | 359139.13 | 27884.74 | 14.48 |
| 2024-07-01 | 7.69 | 7.78 | 0.20 | 2.64 | 408858.17 | 33000.76 | 16.48 |
| 2024-06-28 | 7.01 | 7.58 | 0.69 | 10.02 | 138544.11 | 10371.65 | 5.58 |
| 2024-06-27 | 7.00 | 6.89 | -0.12 | -1.71 | 32412.04 | 2252.35 | 1.31 |
| 2024-06-26 | 6.79 | 7.01 | 0.26 | 3.85 | 46217.07 | 3185.86 | 1.86 |
| 2024-06-25 | 6.65 | 6.75 | 0.10 | 1.50 | 32900.00 | 2214.12 | 1.33 |
| 2024-06-24 | 6.96 | 6.65 | -0.34 | -4.86 | 54303.00 | 3676.20 | 2.19 |
| 2024-06-21 | 7.03 | 6.99 | -0.06 | -0.85 | 34649.00 | 2431.24 | 1.40 |
| 2024-06-20 | 7.22 | 7.05 | -0.21 | -2.89 | 48183.00 | 3437.79 | 1.94 |
| 2024-06-19 | 7.42 | 7.26 | -0.12 | -1.63 | 44316.00 | 3236.80 | 1.79 |
| 2024-06-18 | 7.22 | 7.38 | 0.05 | 0.68 | 50227.00 | 3680.20 | 2.02 |
| 2024-06-17 | 7.30 | 7.33 | -0.04 | -0.54 | 50127.25 | 3681.83 | 2.02 |
| 2024-06-14 | 7.17 | 7.37 | 0.17 | 2.36 | 62791.25 | 4601.77 | 2.53 |
| 2024-06-13 | 7.25 | 7.20 | -0.05 | -0.69 | 43358.00 | 3135.39 | 1.75 |
| 2024-06-12 | 7.10 | 7.30 | 0.20 | 2.82 | 50929.00 | 3685.07 | 2.05 |
| 2024-06-11 | 7.17 | 7.10 | -0.12 | -1.66 | 60704.47 | 4283.76 | 2.45 |
| 2024-06-07 | 7.17 | 7.22 | 0.03 | 0.42 | 74959.17 | 5435.11 | 3.02 |
| 2024-06-06 | 7.55 | 7.19 | -0.31 | -4.13 | 112186.60 | 8146.26 | 4.52 |
| 2024-06-05 | 8.04 | 7.50 | -0.55 | -6.83 | 135581.00 | 10398.91 | 5.47 |
| 2024-06-04 | 7.92 | 8.05 | -0.05 | -0.62 | 146302.89 | 11401.92 | 5.90 |
| 2024-06-03 | 8.40 | 8.10 | -0.43 | -5.04 | 190340.16 | 15596.03 | 7.67 |
| 2024-05-31 | 8.36 | 8.53 | 0.05 | 0.59 | 283274.75 | 23993.74 | 11.42 |
| 2024-05-30 | 8.12 | 8.48 | 0.36 | 4.43 | 265417.95 | 22257.42 | 10.70 |
| 2024-05-29 | 8.00 | 8.12 | 0.06 | 0.74 | 97595.39 | 7935.33 | 3.93 |
| 2024-05-28 | 8.08 | 8.06 | -0.09 | -1.10 | 100664.47 | 8123.42 | 4.06 |
| 2024-05-27 | 7.80 | 8.15 | 0.35 | 4.49 | 145593.52 | 11703.97 | 5.87 |
| 2024-05-24 | 7.75 | 7.80 | 0.03 | 0.39 | 48165.80 | 3794.58 | 1.94 |
| 2024-05-23 | 7.74 | 7.77 | -0.15 | -1.89 | 40442.47 | 3151.73 | 1.63 |
| 2024-05-22 | 7.89 | 7.92 | 0.02 | 0.25 | 31665.00 | 2505.27 | 1.28 |
| 2024-05-21 | 8.00 | 7.90 | -0.11 | -1.37 | 31986.00 | 2530.41 | 1.29 |
| 2024-05-20 | 7.97 | 8.01 | 0.06 | 0.76 | 44269.00 | 3534.56 | 1.78 |
| 2024-05-17 | 7.87 | 7.95 | 0.11 | 1.40 | 39997.00 | 3148.28 | 1.61 |
| 2024-05-16 | 7.86 | 7.84 | -0.02 | -0.25 | 42308.00 | 3325.74 | 1.71 |
| 2024-05-15 | 8.01 | 7.86 | -0.13 | -1.63 | 58675.00 | 4655.81 | 2.37 |
| 2024-05-14 | 7.94 | 7.99 | 0.00 | 0.00 | 70145.00 | 5619.54 | 2.83 |
| 2024-05-13 | 7.96 | 7.99 | -0.01 | -0.13 | 85405.60 | 6809.52 | 3.44 |
| 2024-05-10 | 7.92 | 8.00 | 0.10 | 1.27 | 79923.00 | 6368.71 | 3.22 |
| 2024-05-09 | 7.82 | 7.90 | 0.09 | 1.15 | 39577.00 | 3134.17 | 1.60 |
日K线
周K线
月K线
