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 | 14.03 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.21 |
| 买入/元 | 14.01 |
| 卖出/元 | 14.03 |
| 昨收/元 | 14.06 |
| 今开/元 | 14.05 |
| 最高/元 | 14.08 |
| 最低/元 | 13.90 |
| 成交量/手 | 26463.00 |
| 成交额/万 | 3698.86 |
| 股净值/元 | 17.32 |
| 市净率 | 1.99 |
| 总市值/万 | 353368.98 |
| 流通值/万 | 353368.98 |
| 换手率/% | 1.05 |
| 入市日期 | 2021-10-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.05 | 14.03 | -0.03 | -0.21 | 26463.00 | 3698.86 | 1.05 |
| 2025-07-21 | 13.87 | 14.06 | 0.20 | 1.44 | 31771.00 | 4444.42 | 1.26 |
| 2025-07-18 | 13.77 | 13.86 | 0.09 | 0.65 | 26767.00 | 3686.73 | 1.06 |
| 2025-07-17 | 13.81 | 13.77 | -0.04 | -0.29 | 22718.25 | 3126.06 | 0.90 |
| 2025-07-16 | 13.55 | 13.81 | 0.24 | 1.77 | 33167.00 | 4537.86 | 1.32 |
| 2025-07-15 | 13.73 | 13.57 | -0.17 | -1.24 | 20641.05 | 2799.57 | 0.82 |
| 2025-07-14 | 13.48 | 13.74 | 0.24 | 1.78 | 27503.05 | 3762.84 | 1.09 |
| 2025-07-11 | 13.55 | 13.50 | -0.05 | -0.37 | 26437.00 | 3566.66 | 1.05 |
| 2025-07-10 | 13.54 | 13.55 | -0.02 | -0.15 | 27466.00 | 3725.20 | 1.09 |
| 2025-07-09 | 13.66 | 13.57 | -0.04 | -0.29 | 31298.25 | 4277.92 | 1.24 |
| 2025-07-08 | 13.56 | 13.61 | 0.03 | 0.22 | 27010.00 | 3661.57 | 1.07 |
| 2025-07-07 | 13.30 | 13.58 | 0.28 | 2.11 | 38189.00 | 5144.16 | 1.52 |
| 2025-07-04 | 13.48 | 13.30 | -0.23 | -1.70 | 23060.00 | 3079.28 | 0.92 |
| 2025-07-03 | 13.44 | 13.53 | 0.08 | 0.60 | 27794.00 | 3740.09 | 1.10 |
| 2025-07-02 | 13.56 | 13.45 | -0.04 | -0.30 | 25968.00 | 3485.03 | 1.03 |
| 2025-07-01 | 13.45 | 13.49 | -0.01 | -0.07 | 36747.00 | 4959.18 | 1.46 |
| 2025-06-30 | 13.42 | 13.50 | 0.11 | 0.82 | 40689.00 | 5470.68 | 1.62 |
| 2025-06-27 | 13.22 | 13.39 | 0.13 | 0.98 | 46815.00 | 6243.19 | 1.86 |
| 2025-06-26 | 13.31 | 13.26 | -0.04 | -0.30 | 55047.00 | 7328.38 | 2.19 |
| 2025-06-25 | 13.30 | 13.30 | -0.06 | -0.45 | 81599.00 | 10825.50 | 3.24 |
| 2025-06-24 | 12.86 | 13.36 | 0.50 | 3.89 | 124007.00 | 16507.69 | 4.92 |
| 2025-06-23 | 12.87 | 12.86 | -0.04 | -0.31 | 37777.00 | 4861.94 | 1.50 |
| 2025-06-20 | 12.58 | 12.90 | 0.32 | 2.54 | 33124.00 | 4224.72 | 1.32 |
| 2025-06-19 | 12.73 | 12.58 | -0.17 | -1.33 | 24614.00 | 3104.25 | 0.98 |
| 2025-06-18 | 12.83 | 12.75 | -0.03 | -0.24 | 18628.00 | 2358.39 | 0.74 |
| 2025-06-17 | 12.76 | 12.78 | -0.03 | -0.23 | 16243.00 | 2071.02 | 0.64 |
| 2025-06-16 | 12.70 | 12.81 | 0.02 | 0.16 | 21745.31 | 2782.47 | 0.86 |
| 2025-06-13 | 13.03 | 12.79 | -0.24 | -1.84 | 23693.00 | 3048.99 | 0.94 |
| 2025-06-12 | 13.33 | 13.43 | 0.04 | 0.30 | 28032.00 | 3761.02 | 1.11 |
| 2025-06-11 | 13.09 | 13.39 | 0.19 | 1.44 | 26475.00 | 3546.81 | 1.05 |
| 2025-06-10 | 13.26 | 13.20 | -0.05 | -0.38 | 28089.00 | 3697.54 | 1.12 |
| 2025-06-09 | 13.17 | 13.25 | 0.08 | 0.61 | 18831.00 | 2485.14 | 0.75 |
| 2025-06-06 | 13.13 | 13.17 | 0.06 | 0.46 | 22078.00 | 2888.35 | 0.88 |
| 2025-06-05 | 13.09 | 13.11 | 0.02 | 0.15 | 26299.00 | 3453.09 | 1.04 |
| 2025-06-04 | 12.98 | 13.09 | 0.15 | 1.16 | 26865.00 | 3506.10 | 1.07 |
| 2025-06-03 | 12.91 | 12.94 | 0.03 | 0.23 | 39065.00 | 5059.73 | 1.55 |
| 2025-05-30 | 13.65 | 12.91 | -0.85 | -6.18 | 82816.00 | 10902.68 | 3.29 |
| 2025-05-29 | 13.73 | 13.76 | 0.03 | 0.22 | 20792.00 | 2847.73 | 0.83 |
| 2025-05-28 | 13.70 | 13.73 | 0.00 | 0.00 | 17051.60 | 2337.67 | 0.68 |
| 2025-05-27 | 13.66 | 13.73 | 0.12 | 0.88 | 20044.31 | 2742.34 | 0.80 |
| 2025-05-26 | 13.53 | 13.61 | 0.07 | 0.52 | 12594.00 | 1707.04 | 0.50 |
| 2025-05-23 | 13.53 | 13.54 | -0.05 | -0.37 | 22679.05 | 3095.29 | 0.90 |
| 2025-05-22 | 13.68 | 13.59 | -0.07 | -0.51 | 18451.00 | 2522.34 | 0.73 |
| 2025-05-21 | 13.78 | 13.66 | -0.12 | -0.87 | 16040.00 | 2194.12 | 0.64 |
| 2025-05-20 | 13.69 | 13.78 | 0.09 | 0.66 | 20764.05 | 2850.40 | 0.82 |
| 2025-05-19 | 13.69 | 13.69 | 0.01 | 0.07 | 18266.00 | 2496.80 | 0.73 |
| 2025-05-16 | 13.55 | 13.68 | 0.08 | 0.59 | 21954.00 | 2999.42 | 0.87 |
| 2025-05-15 | 13.52 | 13.60 | 0.11 | 0.82 | 22323.00 | 3022.01 | 0.89 |
| 2025-05-14 | 13.62 | 13.49 | -0.18 | -1.32 | 32900.00 | 4441.44 | 1.31 |
| 2025-05-13 | 13.78 | 13.67 | 0.01 | 0.07 | 36827.00 | 5056.28 | 1.46 |
| 2025-05-12 | 13.84 | 13.66 | 0.04 | 0.29 | 63469.35 | 8693.19 | 2.52 |
| 2025-05-09 | 13.27 | 13.62 | 0.45 | 3.42 | 98711.00 | 13443.60 | 3.92 |
| 2025-05-08 | 12.90 | 13.17 | 0.27 | 2.09 | 54704.00 | 7234.56 | 2.17 |
| 2025-05-07 | 12.95 | 12.90 | 0.05 | 0.39 | 20105.00 | 2594.01 | 0.80 |
| 2025-05-06 | 12.88 | 12.85 | 0.09 | 0.71 | 23454.27 | 3005.62 | 0.93 |
| 2025-04-30 | 12.65 | 12.76 | 0.10 | 0.79 | 19442.96 | 2486.89 | 0.77 |
| 2025-04-29 | 12.38 | 12.66 | 0.21 | 1.69 | 19762.00 | 2493.99 | 0.78 |
| 2025-04-28 | 12.63 | 12.45 | -0.05 | -0.40 | 20316.00 | 2536.41 | 0.81 |
| 2025-04-25 | 12.45 | 12.50 | -0.08 | -0.64 | 16161.00 | 2023.42 | 0.64 |
| 2025-04-24 | 12.62 | 12.58 | 0.04 | 0.32 | 21204.00 | 2665.59 | 0.84 |
| 2025-04-23 | 12.34 | 12.54 | 0.26 | 2.12 | 31111.00 | 3887.66 | 1.24 |
| 2025-04-22 | 12.24 | 12.28 | 0.03 | 0.25 | 16877.00 | 2070.84 | 0.67 |
| 2025-04-21 | 12.13 | 12.25 | 0.14 | 1.16 | 18795.30 | 2288.28 | 0.75 |
| 2025-04-18 | 12.24 | 12.11 | -0.08 | -0.66 | 18046.31 | 2180.87 | 0.72 |
| 2025-04-17 | 12.02 | 12.19 | 0.17 | 1.41 | 21208.00 | 2589.64 | 0.84 |
| 2025-04-16 | 12.31 | 12.02 | -0.31 | -2.51 | 19562.00 | 2367.27 | 0.78 |
| 2025-04-15 | 12.22 | 12.33 | 0.08 | 0.65 | 25379.54 | 3118.51 | 1.01 |
| 2025-04-14 | 12.04 | 12.25 | 0.26 | 2.17 | 32384.91 | 3988.47 | 1.29 |
| 2025-04-11 | 11.89 | 11.99 | 0.03 | 0.25 | 25573.00 | 3065.28 | 1.02 |
| 2025-04-10 | 11.71 | 11.96 | 0.52 | 4.55 | 36868.00 | 4394.22 | 1.46 |
| 2025-04-09 | 11.32 | 11.44 | 0.00 | 0.00 | 44522.00 | 4973.01 | 1.77 |
| 2025-04-08 | 11.99 | 11.44 | -0.71 | -5.84 | 55304.00 | 6410.69 | 2.20 |
| 2025-04-07 | 12.44 | 12.15 | -1.35 | -10.00 | 31793.00 | 3900.97 | 1.26 |
| 2025-04-03 | 13.80 | 13.50 | -0.40 | -2.88 | 46402.38 | 6343.80 | 1.84 |
| 2025-04-02 | 13.49 | 13.90 | 0.41 | 3.04 | 35833.31 | 4952.20 | 1.42 |
| 2025-04-01 | 13.27 | 13.49 | 0.18 | 1.35 | 18107.00 | 2446.83 | 0.72 |
| 2025-03-31 | 13.34 | 13.31 | -0.09 | -0.67 | 18833.08 | 2496.85 | 0.75 |
| 2025-03-28 | 13.70 | 13.40 | -0.28 | -2.05 | 19075.78 | 2574.86 | 0.76 |
| 2025-03-27 | 13.77 | 13.68 | -0.15 | -1.09 | 21928.00 | 3009.05 | 0.87 |
| 2025-03-26 | 13.50 | 13.83 | 0.26 | 1.92 | 23586.00 | 3252.20 | 0.94 |
| 2025-03-25 | 13.48 | 13.57 | -0.02 | -0.15 | 21858.00 | 2957.08 | 0.87 |
| 2025-03-24 | 13.65 | 13.59 | -0.11 | -0.80 | 30839.00 | 4188.08 | 1.22 |
| 2025-03-21 | 13.79 | 13.70 | -0.13 | -0.94 | 27401.08 | 3762.17 | 1.09 |
| 2025-03-20 | 13.97 | 13.83 | -0.19 | -1.36 | 29697.00 | 4137.99 | 1.18 |
| 2025-03-19 | 14.10 | 14.02 | -0.12 | -0.85 | 22206.00 | 3124.46 | 0.88 |
| 2025-03-18 | 14.00 | 14.14 | 0.17 | 1.22 | 29418.00 | 4123.42 | 1.17 |
| 2025-03-17 | 13.90 | 13.97 | 0.15 | 1.09 | 30751.00 | 4282.37 | 1.22 |
| 2025-03-14 | 13.75 | 13.82 | 0.07 | 0.51 | 33279.60 | 4574.36 | 1.32 |
| 2025-03-13 | 13.71 | 13.75 | 0.04 | 0.29 | 32152.60 | 4392.25 | 1.28 |
| 2025-03-12 | 13.82 | 13.71 | -0.09 | -0.65 | 27401.78 | 3750.33 | 1.09 |
| 2025-03-11 | 13.35 | 13.80 | 0.30 | 2.22 | 42762.10 | 5847.82 | 1.70 |
| 2025-03-10 | 13.64 | 13.50 | -0.08 | -0.59 | 35800.00 | 4857.31 | 1.42 |
| 2025-03-07 | 13.21 | 13.58 | 0.31 | 2.34 | 54655.06 | 7348.05 | 2.17 |
| 2025-03-06 | 13.23 | 13.27 | 0.01 | 0.08 | 38673.78 | 5128.33 | 1.54 |
| 2025-03-05 | 13.36 | 13.26 | -0.13 | -0.97 | 34079.38 | 4496.01 | 1.35 |
| 2025-03-04 | 13.28 | 13.39 | -0.10 | -0.74 | 55553.00 | 7364.44 | 2.21 |
| 2025-03-03 | 13.25 | 13.49 | 0.38 | 2.90 | 115142.98 | 15725.43 | 4.57 |
| 2025-02-28 | 13.23 | 13.11 | -0.16 | -1.21 | 37199.38 | 4924.55 | 1.48 |
| 2025-02-27 | 13.14 | 13.27 | 0.11 | 0.84 | 45179.78 | 5932.24 | 1.79 |
| 2025-02-26 | 13.00 | 13.16 | 0.22 | 1.70 | 59785.62 | 7855.92 | 2.37 |
日K线
周K线
月K线
