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 | 12.83 |
| 涨跌额/元 | 1.17 |
| 涨跌幅/% | 10.03 |
| 买入/元 | 12.83 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.66 |
| 今开/元 | 12.22 |
| 最高/元 | 12.83 |
| 最低/元 | 11.84 |
| 成交量/手 | 601611.96 |
| 成交额/万 | 74389.01 |
| 股净值/元 | 64.15 |
| 市净率 | 4.14 |
| 总市值/万 | 685665.99 |
| 流通值/万 | 346503.33 |
| 换手率/% | 22.28 |
| 入市日期 | 2021-06-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.22 | 12.83 | 1.17 | 10.03 | 601611.96 | 74389.01 | 22.28 |
| 2025-07-21 | 11.33 | 11.66 | 0.41 | 3.64 | 273265.08 | 31710.36 | 10.12 |
| 2025-07-18 | 11.35 | 11.25 | -0.04 | -0.35 | 69852.65 | 7838.84 | 2.59 |
| 2025-07-17 | 11.17 | 11.29 | 0.11 | 0.98 | 76933.65 | 8651.99 | 2.85 |
| 2025-07-16 | 11.15 | 11.18 | 0.06 | 0.54 | 70386.20 | 7863.23 | 2.61 |
| 2025-07-15 | 11.24 | 11.12 | -0.11 | -0.98 | 69820.00 | 7766.91 | 2.59 |
| 2025-07-14 | 11.14 | 11.23 | 0.07 | 0.63 | 76077.91 | 8530.86 | 2.82 |
| 2025-07-11 | 11.16 | 11.16 | -0.01 | -0.09 | 100625.00 | 11180.88 | 3.73 |
| 2025-07-10 | 11.23 | 11.17 | -0.10 | -0.89 | 79991.91 | 8931.79 | 2.96 |
| 2025-07-09 | 11.20 | 11.27 | 0.01 | 0.09 | 154945.91 | 17376.08 | 5.74 |
| 2025-07-08 | 10.99 | 11.26 | 0.28 | 2.55 | 210134.00 | 23512.54 | 7.78 |
| 2025-07-07 | 10.55 | 10.98 | 0.42 | 3.98 | 188369.00 | 20410.54 | 6.97 |
| 2025-07-04 | 10.68 | 10.56 | -0.17 | -1.58 | 114002.58 | 12079.56 | 4.22 |
| 2025-07-03 | 10.71 | 10.73 | -0.01 | -0.09 | 162875.76 | 17449.81 | 6.03 |
| 2025-07-02 | 11.00 | 10.74 | 0.08 | 0.75 | 299081.46 | 32497.68 | 11.07 |
| 2025-07-01 | 10.67 | 10.66 | 0.01 | 0.09 | 105628.00 | 11238.91 | 3.91 |
| 2025-06-30 | 10.48 | 10.65 | 0.19 | 1.82 | 125250.00 | 13250.97 | 4.64 |
| 2025-06-27 | 10.37 | 10.46 | 0.10 | 0.97 | 100676.62 | 10513.63 | 3.73 |
| 2025-06-26 | 10.27 | 10.36 | 0.08 | 0.78 | 92223.00 | 9528.22 | 3.41 |
| 2025-06-25 | 10.19 | 10.28 | 0.05 | 0.49 | 77329.88 | 7923.66 | 2.86 |
| 2025-06-24 | 10.00 | 10.23 | 0.19 | 1.89 | 91503.00 | 9320.96 | 3.39 |
| 2025-06-23 | 9.96 | 10.04 | 0.02 | 0.20 | 70660.79 | 7038.43 | 2.62 |
| 2025-06-20 | 9.98 | 10.02 | 0.04 | 0.40 | 61785.88 | 6148.54 | 2.29 |
| 2025-06-19 | 10.28 | 9.98 | -0.31 | -3.01 | 94601.00 | 9527.72 | 3.50 |
| 2025-06-18 | 10.21 | 10.29 | 0.07 | 0.69 | 64878.00 | 6632.39 | 2.40 |
| 2025-06-17 | 10.33 | 10.22 | -0.10 | -0.97 | 85156.00 | 8697.57 | 3.15 |
| 2025-06-16 | 10.36 | 10.32 | -0.05 | -0.48 | 99849.00 | 10315.95 | 3.70 |
| 2025-06-13 | 10.65 | 10.37 | -0.38 | -3.54 | 164670.00 | 17248.43 | 6.10 |
| 2025-06-12 | 10.76 | 10.75 | 0.10 | 0.94 | 197673.00 | 21201.81 | 7.32 |
| 2025-06-11 | 10.63 | 10.65 | 0.02 | 0.19 | 160985.00 | 17175.73 | 5.96 |
| 2025-06-10 | 10.72 | 10.63 | -0.05 | -0.47 | 221490.00 | 23722.54 | 8.20 |
| 2025-06-09 | 10.43 | 10.68 | 0.17 | 1.62 | 260781.99 | 27443.03 | 9.66 |
| 2025-06-06 | 10.51 | 10.51 | -0.06 | -0.57 | 179867.77 | 19040.43 | 6.66 |
| 2025-06-05 | 10.64 | 10.57 | -0.07 | -0.66 | 184598.00 | 19460.24 | 6.84 |
| 2025-06-04 | 10.73 | 10.64 | -0.11 | -1.02 | 217062.76 | 23142.56 | 8.04 |
| 2025-06-03 | 10.65 | 10.75 | 0.03 | 0.28 | 273213.11 | 29329.99 | 10.12 |
| 2025-05-30 | 11.13 | 10.72 | -0.85 | -7.35 | 609451.01 | 65816.95 | 22.57 |
| 2025-05-29 | 10.55 | 11.63 | 1.06 | 10.03 | 600502.51 | 68325.17 | 22.23 |
| 2025-05-28 | 10.60 | 10.57 | -0.09 | -0.84 | 100610.44 | 10640.82 | 3.73 |
| 2025-05-27 | 10.56 | 10.66 | 0.07 | 0.66 | 165793.58 | 17542.40 | 6.14 |
| 2025-05-26 | 10.21 | 10.59 | 0.33 | 3.22 | 198622.99 | 21050.13 | 7.35 |
| 2025-05-23 | 10.42 | 10.26 | -0.17 | -1.63 | 67476.00 | 7036.78 | 2.50 |
| 2025-05-22 | 10.60 | 10.43 | -0.17 | -1.60 | 54477.00 | 5743.76 | 2.02 |
| 2025-05-21 | 10.69 | 10.60 | -0.11 | -1.03 | 50053.00 | 5321.66 | 1.85 |
| 2025-05-20 | 10.60 | 10.71 | 0.11 | 1.04 | 90610.17 | 9694.49 | 3.36 |
| 2025-05-19 | 10.40 | 10.60 | 0.21 | 2.02 | 72464.58 | 7627.61 | 2.68 |
| 2025-05-16 | 10.28 | 10.39 | 0.06 | 0.58 | 39688.00 | 4134.83 | 1.47 |
| 2025-05-15 | 10.45 | 10.33 | -0.15 | -1.43 | 42667.00 | 4419.37 | 1.58 |
| 2025-05-14 | 10.65 | 10.48 | -0.17 | -1.60 | 55128.00 | 5806.33 | 2.04 |
| 2025-05-13 | 10.65 | 10.65 | 0.02 | 0.19 | 67535.00 | 7159.39 | 2.50 |
| 2025-05-12 | 10.51 | 10.63 | 0.12 | 1.14 | 70750.00 | 7530.59 | 2.62 |
| 2025-05-09 | 10.58 | 10.51 | -0.04 | -0.38 | 62164.00 | 6546.02 | 2.30 |
| 2025-05-08 | 10.36 | 10.55 | 0.20 | 1.93 | 77635.00 | 8135.24 | 2.87 |
| 2025-05-07 | 10.40 | 10.35 | 0.05 | 0.49 | 72099.00 | 7455.38 | 2.67 |
| 2025-05-06 | 9.98 | 10.30 | 0.34 | 3.41 | 80542.00 | 8242.88 | 2.98 |
| 2025-04-30 | 9.94 | 9.96 | 0.02 | 0.20 | 39986.00 | 3996.04 | 1.48 |
| 2025-04-29 | 9.95 | 9.94 | -0.04 | -0.40 | 56618.00 | 5663.58 | 2.10 |
| 2025-04-28 | 10.11 | 9.98 | -0.21 | -2.06 | 83658.00 | 8353.72 | 3.10 |
| 2025-04-25 | 10.17 | 10.19 | 0.02 | 0.20 | 41121.47 | 4192.97 | 1.52 |
| 2025-04-24 | 10.35 | 10.17 | -0.17 | -1.64 | 61282.00 | 6255.04 | 2.27 |
| 2025-04-23 | 10.25 | 10.34 | 0.18 | 1.77 | 100580.00 | 10377.32 | 3.72 |
| 2025-04-22 | 10.05 | 10.16 | 0.09 | 0.89 | 64341.00 | 6504.90 | 2.38 |
| 2025-04-21 | 9.93 | 10.07 | 0.17 | 1.72 | 58765.01 | 5883.73 | 2.18 |
| 2025-04-18 | 9.77 | 9.90 | 0.12 | 1.23 | 43637.40 | 4296.70 | 1.62 |
| 2025-04-17 | 9.72 | 9.78 | -0.04 | -0.41 | 47174.00 | 4630.72 | 1.75 |
| 2025-04-16 | 10.08 | 9.82 | -0.29 | -2.87 | 80297.00 | 7949.39 | 2.97 |
| 2025-04-15 | 10.07 | 10.11 | 0.05 | 0.50 | 63635.00 | 6404.14 | 2.36 |
| 2025-04-14 | 9.89 | 10.06 | 0.28 | 2.86 | 94945.00 | 9568.74 | 3.52 |
| 2025-04-11 | 9.50 | 9.78 | 0.16 | 1.66 | 83562.00 | 8137.24 | 3.09 |
| 2025-04-10 | 9.70 | 9.62 | 0.16 | 1.69 | 125843.34 | 12249.00 | 4.66 |
| 2025-04-09 | 9.10 | 9.46 | 0.16 | 1.72 | 154933.00 | 14143.14 | 5.74 |
| 2025-04-08 | 9.80 | 9.30 | -0.40 | -4.12 | 178930.95 | 16843.58 | 6.63 |
| 2025-04-07 | 10.20 | 9.70 | -1.08 | -10.02 | 131905.00 | 12994.09 | 4.88 |
| 2025-04-03 | 10.83 | 10.78 | -0.09 | -0.83 | 134125.00 | 14553.17 | 4.97 |
| 2025-04-02 | 10.80 | 10.87 | 0.06 | 0.56 | 134396.00 | 14700.17 | 4.98 |
| 2025-04-01 | 10.67 | 10.81 | 0.14 | 1.31 | 121922.29 | 13262.03 | 4.51 |
| 2025-03-31 | 10.70 | 10.67 | -0.03 | -0.28 | 158570.87 | 16711.08 | 5.87 |
| 2025-03-28 | 11.02 | 10.70 | -0.34 | -3.08 | 163680.29 | 17753.09 | 6.06 |
| 2025-03-27 | 11.28 | 11.04 | -0.38 | -3.33 | 253905.71 | 28186.67 | 9.40 |
| 2025-03-26 | 11.02 | 11.42 | 0.17 | 1.51 | 306608.74 | 34816.18 | 11.35 |
| 2025-03-25 | 11.26 | 11.25 | 0.28 | 2.55 | 330620.54 | 37543.11 | 12.24 |
| 2025-03-24 | 11.28 | 10.97 | -0.21 | -1.88 | 247490.64 | 26917.26 | 9.16 |
| 2025-03-21 | 10.77 | 11.18 | 0.33 | 3.04 | 349748.02 | 38940.11 | 12.95 |
| 2025-03-20 | 10.73 | 10.85 | 0.12 | 1.12 | 180893.00 | 19672.80 | 6.70 |
| 2025-03-19 | 10.73 | 10.73 | -0.10 | -0.92 | 149891.89 | 16102.23 | 5.55 |
| 2025-03-18 | 10.73 | 10.83 | 0.08 | 0.74 | 275457.74 | 29706.19 | 10.20 |
| 2025-03-17 | 11.77 | 10.75 | -0.13 | -1.20 | 489340.00 | 54571.32 | 18.12 |
| 2025-03-14 | 10.94 | 10.88 | -0.01 | -0.09 | 96563.00 | 10511.67 | 3.58 |
| 2025-03-13 | 10.91 | 10.89 | -0.02 | -0.18 | 82364.00 | 8904.38 | 3.05 |
| 2025-03-12 | 11.02 | 10.91 | -0.11 | -1.00 | 69987.00 | 7666.20 | 2.59 |
| 2025-03-11 | 10.82 | 11.02 | 0.06 | 0.55 | 73114.84 | 7984.31 | 2.71 |
| 2025-03-10 | 10.83 | 10.96 | 0.12 | 1.11 | 85692.00 | 9349.78 | 3.17 |
| 2025-03-07 | 10.84 | 10.84 | -0.04 | -0.37 | 103806.07 | 11272.27 | 3.84 |
| 2025-03-06 | 10.80 | 10.88 | 0.12 | 1.12 | 143792.90 | 15600.37 | 5.32 |
| 2025-03-05 | 10.50 | 10.76 | 0.26 | 2.48 | 138244.28 | 14752.60 | 5.12 |
| 2025-03-04 | 10.20 | 10.50 | 0.26 | 2.54 | 91484.00 | 9523.93 | 3.39 |
| 2025-03-03 | 10.31 | 10.24 | -0.11 | -1.06 | 123223.95 | 12707.88 | 4.56 |
| 2025-02-28 | 10.58 | 10.35 | -0.27 | -2.54 | 127825.00 | 13412.04 | 4.73 |
| 2025-02-27 | 10.68 | 10.62 | -0.10 | -0.93 | 124034.44 | 13113.17 | 4.59 |
| 2025-02-26 | 10.41 | 10.72 | 0.30 | 2.88 | 161609.07 | 17214.87 | 5.98 |
日K线
周K线
月K线
