华邦健康(002004)股票信息
| 股票代码 | 002004 |
| 股票名称 | 华邦健康 |
| 最新价/元 | 4.46 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.67 |
| 买入/元 | 4.45 |
| 卖出/元 | 4.46 |
| 昨收/元 | 4.49 |
| 今开/元 | 4.52 |
| 最高/元 | 4.52 |
| 最低/元 | 4.45 |
| 成交量/手 | 175402.74 |
| 成交额/万 | 7854.67 |
| 股净值/元 | -29.46 |
| 市净率 | 0.93 |
| 总市值/万 | 883043.96 |
| 流通值/万 | 839474.14 |
| 换手率/% | 0.93 |
| 入市日期 | 2004-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
华邦健康(002004)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.52 | 4.46 | -0.03 | -0.67 | 175402.74 | 7854.67 | 0.93 |
| 2025-07-22 | 4.46 | 4.49 | 0.02 | 0.45 | 170430.95 | 7617.97 | 0.91 |
| 2025-07-21 | 4.41 | 4.47 | 0.06 | 1.36 | 223737.15 | 9979.01 | 1.19 |
| 2025-07-18 | 4.43 | 4.41 | -0.02 | -0.45 | 136919.88 | 6022.80 | 0.73 |
| 2025-07-17 | 4.40 | 4.43 | 0.02 | 0.45 | 134067.11 | 5933.99 | 0.71 |
| 2025-07-16 | 4.37 | 4.41 | 0.04 | 0.92 | 156206.50 | 6836.30 | 0.83 |
| 2025-07-15 | 4.42 | 4.37 | -0.06 | -1.35 | 206345.48 | 9005.76 | 1.10 |
| 2025-07-14 | 4.37 | 4.43 | 0.06 | 1.37 | 212372.14 | 9373.70 | 1.13 |
| 2025-07-11 | 4.37 | 4.37 | -0.01 | -0.23 | 192176.00 | 8409.29 | 1.02 |
| 2025-07-10 | 4.30 | 4.38 | 0.06 | 1.39 | 208497.76 | 9103.07 | 1.11 |
| 2025-07-09 | 4.32 | 4.32 | -0.01 | -0.23 | 164371.08 | 7100.23 | 0.87 |
| 2025-07-08 | 4.26 | 4.33 | 0.07 | 1.64 | 240396.17 | 10402.84 | 1.28 |
| 2025-07-07 | 4.24 | 4.26 | 0.01 | 0.24 | 137700.42 | 5863.15 | 0.73 |
| 2025-07-04 | 4.26 | 4.25 | -0.01 | -0.24 | 154328.00 | 6560.75 | 0.82 |
| 2025-07-03 | 4.22 | 4.26 | 0.05 | 1.19 | 196080.00 | 8329.91 | 1.04 |
| 2025-07-02 | 4.19 | 4.21 | 0.02 | 0.48 | 175931.45 | 7388.78 | 0.93 |
| 2025-07-01 | 4.18 | 4.19 | 0.02 | 0.48 | 167065.00 | 6978.35 | 0.89 |
| 2025-06-30 | 4.20 | 4.17 | -0.03 | -0.71 | 140512.15 | 5871.29 | 0.75 |
| 2025-06-27 | 4.16 | 4.20 | 0.05 | 1.21 | 179854.25 | 7546.24 | 0.96 |
| 2025-06-26 | 4.17 | 4.15 | -0.03 | -0.72 | 120146.00 | 4992.86 | 0.64 |
| 2025-06-25 | 4.17 | 4.18 | 0.02 | 0.48 | 156464.00 | 6501.40 | 0.83 |
| 2025-06-24 | 4.11 | 4.16 | 0.06 | 1.46 | 125335.53 | 5189.48 | 0.67 |
| 2025-06-23 | 4.07 | 4.10 | 0.02 | 0.49 | 128962.55 | 5275.64 | 0.69 |
| 2025-06-20 | 4.08 | 4.08 | -0.01 | -0.24 | 123085.11 | 5026.57 | 0.65 |
| 2025-06-19 | 4.12 | 4.09 | -0.03 | -0.73 | 169562.16 | 6925.35 | 0.90 |
| 2025-06-18 | 4.18 | 4.12 | -0.07 | -1.67 | 191115.70 | 7911.82 | 1.02 |
| 2025-06-17 | 4.20 | 4.19 | 0.01 | 0.24 | 156774.61 | 6581.55 | 0.83 |
| 2025-06-16 | 4.18 | 4.18 | -0.02 | -0.48 | 162719.60 | 6802.51 | 0.86 |
| 2025-06-13 | 4.26 | 4.20 | -0.07 | -1.64 | 177493.69 | 7502.42 | 0.94 |
| 2025-06-12 | 4.24 | 4.27 | 0.02 | 0.47 | 163834.31 | 6952.19 | 0.87 |
| 2025-06-11 | 4.27 | 4.25 | -0.02 | -0.47 | 159654.61 | 6809.16 | 0.85 |
| 2025-06-10 | 4.26 | 4.27 | 0.00 | 0.00 | 228974.89 | 9789.84 | 1.22 |
| 2025-06-09 | 4.20 | 4.27 | 0.05 | 1.19 | 251994.59 | 10728.65 | 1.34 |
| 2025-06-06 | 4.17 | 4.22 | 0.05 | 1.20 | 159244.60 | 6700.05 | 0.85 |
| 2025-06-05 | 4.21 | 4.17 | -0.03 | -0.71 | 142569.96 | 5953.36 | 0.76 |
| 2025-06-04 | 4.19 | 4.20 | -0.01 | -0.24 | 166260.03 | 6978.14 | 0.88 |
| 2025-06-03 | 4.14 | 4.21 | 0.07 | 1.69 | 224006.67 | 9346.45 | 1.19 |
| 2025-05-30 | 4.11 | 4.14 | 0.02 | 0.49 | 186011.60 | 7700.06 | 0.99 |
| 2025-05-29 | 4.08 | 4.12 | 0.02 | 0.49 | 168240.20 | 6914.37 | 0.89 |
| 2025-05-28 | 4.17 | 4.10 | -0.02 | -0.49 | 287477.60 | 11934.29 | 1.53 |
| 2025-05-27 | 4.03 | 4.12 | 0.09 | 2.23 | 192675.97 | 7854.03 | 1.02 |
| 2025-05-26 | 4.08 | 4.03 | -0.06 | -1.47 | 150367.00 | 6089.85 | 0.80 |
| 2025-05-23 | 4.08 | 4.09 | 0.01 | 0.25 | 149638.37 | 6150.72 | 0.80 |
| 2025-05-22 | 4.15 | 4.08 | -0.08 | -1.92 | 138329.18 | 5680.53 | 0.73 |
| 2025-05-21 | 4.14 | 4.16 | 0.01 | 0.24 | 137179.00 | 5702.06 | 0.73 |
| 2025-05-20 | 4.14 | 4.15 | 0.02 | 0.48 | 159032.09 | 6587.02 | 0.84 |
| 2025-05-19 | 4.09 | 4.13 | 0.03 | 0.73 | 113823.52 | 4684.68 | 0.60 |
| 2025-05-16 | 4.10 | 4.10 | -0.01 | -0.24 | 111832.97 | 4576.21 | 0.59 |
| 2025-05-15 | 4.11 | 4.11 | 0.00 | 0.00 | 130876.00 | 5381.62 | 0.70 |
| 2025-05-14 | 4.09 | 4.11 | 0.01 | 0.24 | 128480.00 | 5261.39 | 0.68 |
| 2025-05-13 | 4.09 | 4.10 | 0.02 | 0.49 | 212563.50 | 8696.05 | 1.13 |
| 2025-05-12 | 4.12 | 4.08 | -0.02 | -0.49 | 158614.60 | 6471.25 | 0.84 |
| 2025-05-09 | 4.11 | 4.10 | -0.01 | -0.24 | 137335.50 | 5634.53 | 0.73 |
| 2025-05-08 | 4.13 | 4.11 | -0.03 | -0.73 | 163061.00 | 6707.89 | 0.87 |
| 2025-05-07 | 4.12 | 4.14 | 0.04 | 0.98 | 188225.46 | 7751.54 | 1.00 |
| 2025-05-06 | 4.06 | 4.10 | 0.04 | 0.99 | 194354.24 | 7925.46 | 1.03 |
| 2025-04-30 | 4.06 | 4.06 | 0.00 | 0.00 | 152104.06 | 6186.56 | 0.81 |
| 2025-04-29 | 4.02 | 4.06 | 0.03 | 0.74 | 131607.00 | 5333.78 | 0.70 |
| 2025-04-28 | 4.10 | 4.03 | -0.08 | -1.95 | 185156.52 | 7485.48 | 0.98 |
| 2025-04-25 | 4.12 | 4.11 | 0.00 | 0.00 | 136460.01 | 5617.06 | 0.72 |
| 2025-04-24 | 4.09 | 4.11 | 0.02 | 0.49 | 228233.00 | 9398.84 | 1.21 |
| 2025-04-23 | 4.07 | 4.09 | 0.01 | 0.25 | 284346.63 | 11675.02 | 1.51 |
| 2025-04-22 | 3.95 | 4.08 | 0.13 | 3.29 | 323471.50 | 13066.13 | 1.72 |
| 2025-04-21 | 3.92 | 3.95 | 0.02 | 0.51 | 123365.18 | 4864.76 | 0.66 |
| 2025-04-18 | 3.95 | 3.93 | -0.01 | -0.25 | 112393.68 | 4419.31 | 0.60 |
| 2025-04-17 | 3.89 | 3.94 | 0.04 | 1.03 | 153067.50 | 6021.23 | 0.81 |
| 2025-04-16 | 3.94 | 3.90 | -0.04 | -1.02 | 166267.14 | 6483.07 | 0.88 |
| 2025-04-15 | 3.92 | 3.94 | 0.02 | 0.51 | 150831.64 | 5921.16 | 0.80 |
| 2025-04-14 | 3.90 | 3.92 | 0.03 | 0.77 | 204012.50 | 8002.88 | 1.08 |
| 2025-04-11 | 3.91 | 3.89 | -0.03 | -0.77 | 201174.00 | 7856.48 | 1.07 |
| 2025-04-10 | 3.93 | 3.92 | 0.03 | 0.77 | 262342.14 | 10294.43 | 1.39 |
| 2025-04-09 | 3.83 | 3.89 | -0.01 | -0.26 | 333186.64 | 12751.11 | 1.77 |
| 2025-04-08 | 3.78 | 3.90 | 0.12 | 3.18 | 430274.99 | 16720.80 | 2.29 |
| 2025-04-07 | 4.00 | 3.78 | -0.38 | -9.14 | 640372.05 | 24874.21 | 3.40 |
| 2025-04-03 | 4.03 | 4.16 | 0.11 | 2.72 | 517948.91 | 21500.31 | 2.75 |
| 2025-04-02 | 4.06 | 4.05 | -0.02 | -0.49 | 129047.00 | 5226.92 | 0.69 |
| 2025-04-01 | 3.96 | 4.07 | 0.11 | 2.78 | 244612.50 | 9888.51 | 1.30 |
| 2025-03-31 | 4.02 | 3.96 | -0.07 | -1.74 | 185978.14 | 7390.46 | 0.99 |
| 2025-03-28 | 4.06 | 4.03 | -0.03 | -0.74 | 183561.97 | 7400.44 | 0.98 |
| 2025-03-27 | 4.03 | 4.06 | 0.01 | 0.25 | 210542.60 | 8538.39 | 1.12 |
| 2025-03-26 | 4.02 | 4.05 | 0.00 | 0.00 | 272166.01 | 11007.12 | 1.45 |
| 2025-03-25 | 3.94 | 4.05 | 0.12 | 3.05 | 473606.61 | 19076.20 | 2.52 |
| 2025-03-24 | 3.95 | 3.93 | -0.02 | -0.51 | 209896.05 | 8222.36 | 1.12 |
| 2025-03-21 | 3.98 | 3.95 | -0.03 | -0.75 | 191147.37 | 7584.27 | 1.02 |
| 2025-03-20 | 3.96 | 3.98 | 0.01 | 0.25 | 147340.96 | 5861.11 | 0.78 |
| 2025-03-19 | 3.98 | 3.97 | -0.01 | -0.25 | 129044.49 | 5121.35 | 0.69 |
| 2025-03-18 | 4.01 | 3.98 | -0.03 | -0.75 | 244152.35 | 9715.95 | 1.30 |
| 2025-03-17 | 4.03 | 4.01 | -0.02 | -0.50 | 207451.36 | 8337.00 | 1.10 |
| 2025-03-14 | 3.98 | 4.03 | 0.06 | 1.51 | 392049.22 | 15633.70 | 2.08 |
| 2025-03-13 | 3.95 | 3.97 | 0.02 | 0.51 | 234596.36 | 9271.87 | 1.25 |
| 2025-03-12 | 3.97 | 3.95 | -0.01 | -0.25 | 188084.71 | 7426.01 | 1.00 |
| 2025-03-11 | 3.88 | 3.96 | 0.05 | 1.28 | 296781.50 | 11666.82 | 1.58 |
| 2025-03-10 | 3.85 | 3.91 | 0.06 | 1.56 | 217886.39 | 8471.38 | 1.16 |
| 2025-03-07 | 3.85 | 3.85 | -0.01 | -0.26 | 169619.61 | 6560.56 | 0.90 |
| 2025-03-06 | 3.84 | 3.86 | 0.02 | 0.52 | 145991.90 | 5622.02 | 0.78 |
| 2025-03-05 | 3.86 | 3.84 | -0.02 | -0.52 | 172822.11 | 6611.58 | 0.92 |
| 2025-03-04 | 3.85 | 3.86 | 0.00 | 0.00 | 142483.00 | 5479.32 | 0.76 |
| 2025-03-03 | 3.86 | 3.86 | 0.01 | 0.26 | 174709.01 | 6776.37 | 0.93 |
| 2025-02-28 | 3.89 | 3.85 | -0.05 | -1.28 | 228278.50 | 8844.65 | 1.21 |
| 2025-02-27 | 3.91 | 3.90 | -0.01 | -0.26 | 236161.50 | 9181.13 | 1.25 |
日K线
周K线
月K线
