华瓷股份(001216)股票信息
| 股票代码 | 001216 |
| 股票名称 | 华瓷股份 |
| 最新价/元 | 13.55 |
| 涨跌额/元 | 0.88 |
| 涨跌幅/% | 6.95 |
| 买入/元 | 13.55 |
| 卖出/元 | 13.56 |
| 昨收/元 | 12.67 |
| 今开/元 | 13.12 |
| 最高/元 | 13.71 |
| 最低/元 | 12.55 |
| 成交量/手 | 140479.75 |
| 成交额/万 | 18518.83 |
| 股净值/元 | 19.09 |
| 市净率 | 2.11 |
| 总市值/万 | 341279.38 |
| 流通值/万 | 85319.88 |
| 换手率/% | 22.31 |
| 入市日期 | 2021-10-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
华瓷股份(001216)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 | 13.12 | 13.55 | 0.88 | 6.95 | 140479.75 | 18518.83 | 22.31 |
| 2024-09-27 | 12.46 | 12.67 | 0.37 | 3.01 | 83967.25 | 10539.43 | 13.34 |
| 2024-09-26 | 12.00 | 12.30 | 0.34 | 2.84 | 55241.06 | 6712.30 | 8.77 |
| 2024-09-25 | 11.96 | 11.96 | 0.06 | 0.50 | 57037.98 | 6878.27 | 9.06 |
| 2024-09-24 | 11.61 | 11.90 | 0.31 | 2.68 | 49467.78 | 5814.84 | 7.86 |
| 2024-09-23 | 11.47 | 11.59 | 0.01 | 0.09 | 22295.78 | 2583.63 | 3.54 |
| 2024-09-20 | 11.78 | 11.58 | -0.12 | -1.03 | 31304.00 | 3624.57 | 4.97 |
| 2024-09-19 | 11.35 | 11.70 | 0.35 | 3.08 | 53535.78 | 6261.49 | 8.50 |
| 2024-09-18 | 11.94 | 11.35 | -0.60 | -5.02 | 55112.86 | 6315.50 | 8.75 |
| 2024-09-13 | 11.83 | 11.95 | 0.07 | 0.59 | 41570.64 | 4952.52 | 6.60 |
| 2024-09-12 | 12.10 | 11.88 | -0.08 | -0.67 | 42255.00 | 5080.34 | 6.71 |
| 2024-09-11 | 11.91 | 11.96 | -0.18 | -1.48 | 45474.00 | 5449.10 | 7.22 |
| 2024-09-10 | 12.03 | 12.14 | -0.06 | -0.49 | 69235.28 | 8329.34 | 11.00 |
| 2024-09-09 | 12.00 | 12.20 | 0.05 | 0.41 | 68500.93 | 8318.76 | 10.88 |
| 2024-09-06 | 12.66 | 12.15 | -1.02 | -7.75 | 126794.00 | 15585.00 | 20.14 |
| 2024-09-05 | 12.48 | 13.17 | 0.54 | 4.28 | 177515.73 | 22413.72 | 28.19 |
| 2024-09-04 | 11.42 | 12.63 | 1.15 | 10.02 | 56512.93 | 6955.68 | 8.98 |
| 2024-09-03 | 11.41 | 11.48 | 0.08 | 0.70 | 15485.00 | 1779.31 | 2.46 |
| 2024-09-02 | 11.45 | 11.40 | -0.17 | -1.47 | 25969.00 | 2994.16 | 4.12 |
| 2024-08-30 | 11.74 | 11.57 | 0.20 | 1.76 | 48244.60 | 5605.69 | 7.66 |
| 2024-08-29 | 11.09 | 11.37 | 0.26 | 2.34 | 20608.78 | 2320.77 | 3.27 |
| 2024-08-28 | 10.98 | 11.11 | 0.06 | 0.54 | 20270.93 | 2251.61 | 3.22 |
| 2024-08-27 | 11.28 | 11.05 | -0.29 | -2.56 | 17831.00 | 1983.61 | 2.83 |
| 2024-08-26 | 11.17 | 11.34 | 0.18 | 1.61 | 28585.60 | 3216.01 | 4.54 |
| 2024-08-23 | 11.55 | 11.16 | -0.27 | -2.36 | 39078.21 | 4392.29 | 6.21 |
| 2024-08-22 | 11.31 | 11.43 | 0.10 | 0.88 | 59138.80 | 6772.94 | 9.39 |
| 2024-08-21 | 11.12 | 11.33 | 0.41 | 3.76 | 60599.09 | 6885.59 | 9.62 |
| 2024-08-20 | 11.01 | 10.92 | -0.09 | -0.82 | 17156.00 | 1875.88 | 2.72 |
| 2024-08-19 | 11.17 | 11.01 | -0.22 | -1.96 | 13433.00 | 1493.30 | 2.13 |
| 2024-08-16 | 11.45 | 11.23 | -0.10 | -0.88 | 13345.00 | 1506.81 | 2.12 |
| 2024-08-15 | 11.31 | 11.33 | 0.06 | 0.53 | 15174.00 | 1715.24 | 2.41 |
| 2024-08-14 | 11.32 | 11.27 | -0.04 | -0.35 | 10444.00 | 1183.92 | 1.66 |
| 2024-08-13 | 11.27 | 11.31 | 0.06 | 0.53 | 10817.00 | 1215.99 | 1.72 |
| 2024-08-12 | 11.18 | 11.25 | -0.09 | -0.79 | 13892.00 | 1570.78 | 2.21 |
| 2024-08-09 | 11.56 | 11.34 | -0.05 | -0.44 | 17044.00 | 1967.07 | 2.71 |
| 2024-08-08 | 11.34 | 11.39 | 0.04 | 0.35 | 10805.00 | 1227.57 | 1.72 |
| 2024-08-07 | 11.41 | 11.35 | -0.01 | -0.09 | 11583.00 | 1318.21 | 1.84 |
| 2024-08-06 | 11.32 | 11.36 | 0.16 | 1.43 | 16085.00 | 1822.05 | 2.55 |
| 2024-08-05 | 11.49 | 11.20 | -0.26 | -2.27 | 21194.00 | 2420.36 | 3.37 |
| 2024-08-02 | 11.57 | 11.46 | -0.17 | -1.46 | 15342.00 | 1777.19 | 2.44 |
| 2024-08-01 | 11.69 | 11.63 | -0.09 | -0.77 | 18174.00 | 2120.28 | 2.89 |
| 2024-07-31 | 11.26 | 11.72 | 0.36 | 3.17 | 33511.00 | 3869.73 | 5.32 |
| 2024-07-30 | 11.20 | 11.36 | 0.05 | 0.44 | 26264.00 | 2973.89 | 4.17 |
| 2024-07-29 | 11.18 | 11.31 | 0.15 | 1.34 | 44663.00 | 5102.56 | 7.09 |
| 2024-07-26 | 10.95 | 11.16 | 0.21 | 1.92 | 12425.00 | 1383.93 | 1.97 |
| 2024-07-25 | 10.93 | 10.95 | 0.06 | 0.55 | 13295.00 | 1454.63 | 2.11 |
| 2024-07-24 | 11.05 | 10.89 | -0.17 | -1.54 | 24962.00 | 2720.19 | 3.96 |
| 2024-07-23 | 11.39 | 11.06 | -0.23 | -2.04 | 15505.00 | 1736.25 | 2.46 |
| 2024-07-22 | 11.36 | 11.29 | -0.07 | -0.62 | 15060.00 | 1705.92 | 2.39 |
| 2024-07-19 | 11.33 | 11.36 | 0.00 | 0.00 | 14975.00 | 1697.99 | 2.38 |
| 2024-07-18 | 11.56 | 11.36 | -0.20 | -1.73 | 20641.00 | 2338.82 | 3.28 |
| 2024-07-17 | 11.75 | 11.56 | -0.25 | -2.12 | 17207.00 | 1997.87 | 2.73 |
| 2024-07-16 | 11.80 | 11.81 | -0.10 | -0.84 | 15399.60 | 1822.81 | 2.45 |
| 2024-07-15 | 12.03 | 11.91 | -0.16 | -1.33 | 13351.00 | 1591.65 | 2.12 |
| 2024-07-12 | 12.01 | 12.07 | 0.07 | 0.58 | 14827.00 | 1786.22 | 2.35 |
| 2024-07-11 | 11.68 | 12.00 | 0.49 | 4.26 | 20565.00 | 2439.35 | 3.27 |
| 2024-07-10 | 11.64 | 11.51 | -0.14 | -1.20 | 13567.00 | 1572.85 | 2.15 |
| 2024-07-09 | 11.55 | 11.65 | 0.09 | 0.78 | 24948.00 | 2865.81 | 3.96 |
| 2024-07-08 | 11.99 | 11.56 | -0.41 | -3.43 | 17035.00 | 1991.91 | 2.71 |
| 2024-07-05 | 11.88 | 11.97 | 0.15 | 1.27 | 14332.00 | 1695.74 | 2.28 |
| 2024-07-04 | 12.28 | 11.82 | -0.35 | -2.88 | 21276.00 | 2542.85 | 3.38 |
| 2024-07-03 | 12.40 | 12.17 | -0.28 | -2.25 | 14547.00 | 1780.83 | 2.31 |
| 2024-07-02 | 12.60 | 12.45 | -0.14 | -1.11 | 14890.93 | 1867.67 | 2.36 |
| 2024-07-01 | 12.55 | 12.59 | 0.03 | 0.24 | 16761.00 | 2099.92 | 2.66 |
| 2024-06-28 | 12.73 | 12.56 | -0.01 | -0.08 | 14542.00 | 1837.10 | 2.31 |
| 2024-06-27 | 12.86 | 12.57 | -0.29 | -2.26 | 13862.00 | 1756.22 | 2.20 |
| 2024-06-26 | 12.40 | 12.86 | 0.36 | 2.88 | 16564.00 | 2102.05 | 2.63 |
| 2024-06-25 | 12.48 | 12.50 | 0.13 | 1.05 | 14554.00 | 1827.71 | 2.31 |
| 2024-06-24 | 12.69 | 12.37 | -0.43 | -3.36 | 25274.93 | 3142.24 | 4.01 |
| 2024-06-21 | 12.69 | 12.80 | 0.12 | 0.95 | 16742.93 | 2147.25 | 2.66 |
| 2024-06-20 | 12.98 | 12.68 | -0.39 | -2.98 | 25137.00 | 3238.19 | 3.99 |
| 2024-06-19 | 13.24 | 13.07 | -0.14 | -1.06 | 15527.93 | 2041.89 | 2.47 |
| 2024-06-18 | 13.13 | 13.21 | -0.06 | -0.45 | 27766.00 | 3643.81 | 4.41 |
| 2024-06-17 | 13.15 | 13.27 | 0.17 | 1.30 | 36184.92 | 4854.47 | 5.75 |
| 2024-06-14 | 13.32 | 13.10 | -0.11 | -0.83 | 27464.99 | 3563.28 | 4.36 |
| 2024-06-13 | 13.31 | 13.21 | -0.25 | -1.86 | 21683.99 | 2886.24 | 3.44 |
| 2024-06-12 | 13.45 | 13.46 | 0.13 | 0.98 | 32560.00 | 4348.54 | 5.17 |
| 2024-06-11 | 12.80 | 13.33 | 0.43 | 3.33 | 54266.00 | 7152.51 | 8.62 |
| 2024-06-07 | 12.15 | 12.90 | 0.81 | 6.70 | 46372.93 | 5833.19 | 7.36 |
| 2024-06-06 | 12.58 | 12.09 | -0.41 | -3.28 | 37635.93 | 4579.72 | 5.98 |
| 2024-06-05 | 12.74 | 12.50 | -0.37 | -2.88 | 24012.86 | 3036.49 | 3.81 |
| 2024-06-04 | 13.03 | 12.87 | -0.16 | -1.23 | 25851.93 | 3314.48 | 4.11 |
| 2024-06-03 | 13.38 | 13.03 | -0.38 | -2.83 | 37752.93 | 4937.72 | 6.00 |
| 2024-05-31 | 13.36 | 13.41 | 0.10 | 0.75 | 25379.00 | 3405.98 | 4.03 |
| 2024-05-30 | 13.49 | 13.31 | -0.05 | -0.37 | 15049.00 | 2007.97 | 2.39 |
| 2024-05-29 | 13.60 | 13.62 | 0.01 | 0.07 | 16088.86 | 2184.61 | 2.56 |
| 2024-05-28 | 13.75 | 13.61 | -0.24 | -1.73 | 21252.93 | 2897.61 | 3.38 |
| 2024-05-27 | 13.72 | 13.85 | 0.19 | 1.39 | 24070.00 | 3303.46 | 3.82 |
| 2024-05-24 | 14.08 | 13.66 | -0.40 | -2.85 | 31722.00 | 4378.13 | 5.04 |
| 2024-05-23 | 14.16 | 14.06 | -0.14 | -0.99 | 46456.60 | 6577.26 | 7.38 |
| 2024-05-22 | 14.13 | 14.20 | 0.06 | 0.42 | 44771.60 | 6313.02 | 7.11 |
| 2024-05-21 | 14.39 | 14.14 | -0.29 | -2.01 | 47493.00 | 6736.65 | 7.54 |
| 2024-05-20 | 14.70 | 14.43 | -0.23 | -1.57 | 54487.00 | 7917.95 | 8.65 |
| 2024-05-17 | 14.64 | 14.66 | -0.02 | -0.14 | 65393.00 | 9585.47 | 10.39 |
| 2024-05-16 | 14.46 | 14.68 | 0.22 | 1.52 | 69925.00 | 10247.43 | 11.11 |
| 2024-05-15 | 14.38 | 14.46 | 0.05 | 0.35 | 41855.00 | 6066.54 | 6.65 |
| 2024-05-14 | 14.24 | 14.41 | 0.31 | 2.20 | 33793.00 | 4833.55 | 5.37 |
| 2024-05-13 | 14.20 | 14.10 | -0.23 | -1.61 | 37002.00 | 5198.88 | 5.88 |
| 2024-05-10 | 14.51 | 14.33 | -0.23 | -1.58 | 40460.20 | 5817.27 | 6.43 |
| 2024-05-09 | 14.44 | 14.56 | 0.17 | 1.18 | 36076.20 | 5235.67 | 5.73 |
日K线
周K线
月K线
