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 | 4.75 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 7.22 |
| 买入/元 | 4.75 |
| 卖出/元 | 4.76 |
| 昨收/元 | 4.43 |
| 今开/元 | 4.55 |
| 最高/元 | 4.79 |
| 最低/元 | 4.53 |
| 成交量/手 | 499227.45 |
| 成交额/万 | 23332.15 |
| 股净值/元 | 31.13 |
| 市净率 | 0.94 |
| 总市值/万 | 940461.62 |
| 流通值/万 | 894058.78 |
| 换手率/% | 2.65 |
| 入市日期 | 2004-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.55 | 4.75 | 0.32 | 7.22 | 499227.45 | 23332.15 | 2.65 |
| 2024-09-27 | 4.38 | 4.43 | 0.10 | 2.31 | 246963.50 | 10905.15 | 1.31 |
| 2024-09-26 | 4.21 | 4.33 | 0.09 | 2.12 | 195967.06 | 8347.50 | 1.04 |
| 2024-09-25 | 4.20 | 4.24 | 0.06 | 1.44 | 177507.00 | 7544.24 | 0.94 |
| 2024-09-24 | 3.99 | 4.18 | 0.22 | 5.56 | 208113.70 | 8521.36 | 1.11 |
| 2024-09-23 | 3.99 | 3.96 | -0.03 | -0.75 | 75472.63 | 2997.38 | 0.40 |
| 2024-09-20 | 4.02 | 3.99 | -0.03 | -0.75 | 106237.42 | 4231.91 | 0.56 |
| 2024-09-19 | 4.04 | 4.02 | -0.01 | -0.25 | 127543.62 | 5148.44 | 0.68 |
| 2024-09-18 | 4.05 | 4.03 | 0.01 | 0.25 | 135149.00 | 5390.53 | 0.72 |
| 2024-09-13 | 4.02 | 4.02 | 0.00 | 0.00 | 242561.00 | 9862.62 | 1.29 |
| 2024-09-12 | 4.04 | 4.02 | -0.03 | -0.74 | 242946.03 | 9871.02 | 1.29 |
| 2024-09-11 | 3.97 | 4.05 | 0.06 | 1.50 | 179712.08 | 7221.09 | 0.95 |
| 2024-09-10 | 4.05 | 3.99 | -0.05 | -1.24 | 115954.30 | 4619.91 | 0.62 |
| 2024-09-09 | 4.04 | 4.04 | 0.00 | 0.00 | 107141.50 | 4361.62 | 0.57 |
| 2024-09-06 | 4.09 | 4.04 | -0.06 | -1.46 | 65494.50 | 2657.91 | 0.35 |
| 2024-09-05 | 4.06 | 4.10 | 0.03 | 0.74 | 69487.00 | 2839.16 | 0.37 |
| 2024-09-04 | 4.07 | 4.07 | -0.02 | -0.49 | 89651.06 | 3663.77 | 0.48 |
| 2024-09-03 | 4.11 | 4.09 | -0.02 | -0.49 | 108360.50 | 4459.74 | 0.58 |
| 2024-09-02 | 4.10 | 4.11 | 0.00 | 0.00 | 127436.15 | 5273.79 | 0.68 |
| 2024-08-30 | 4.14 | 4.11 | -0.03 | -0.73 | 148579.61 | 6173.78 | 0.79 |
| 2024-08-29 | 4.19 | 4.14 | -0.03 | -0.72 | 91830.56 | 3819.49 | 0.49 |
| 2024-08-28 | 4.14 | 4.17 | 0.01 | 0.24 | 76912.00 | 3214.30 | 0.41 |
| 2024-08-27 | 4.15 | 4.16 | 0.00 | 0.00 | 76555.85 | 3184.81 | 0.41 |
| 2024-08-26 | 4.13 | 4.16 | 0.03 | 0.73 | 98469.61 | 4077.58 | 0.52 |
| 2024-08-23 | 4.12 | 4.13 | -0.01 | -0.24 | 84350.00 | 3482.55 | 0.45 |
| 2024-08-22 | 4.16 | 4.14 | -0.03 | -0.72 | 94352.92 | 3909.88 | 0.50 |
| 2024-08-21 | 4.21 | 4.17 | -0.07 | -1.65 | 105987.97 | 4431.92 | 0.56 |
| 2024-08-20 | 4.26 | 4.24 | -0.03 | -0.70 | 115842.39 | 4886.77 | 0.62 |
| 2024-08-19 | 4.23 | 4.27 | 0.02 | 0.47 | 103066.80 | 4389.44 | 0.55 |
| 2024-08-16 | 4.23 | 4.25 | 0.03 | 0.71 | 114653.00 | 4865.45 | 0.61 |
| 2024-08-15 | 4.16 | 4.22 | 0.07 | 1.69 | 121866.79 | 5118.93 | 0.65 |
| 2024-08-14 | 4.20 | 4.15 | -0.04 | -0.96 | 127476.00 | 5315.34 | 0.68 |
| 2024-08-13 | 4.16 | 4.19 | 0.03 | 0.72 | 121268.30 | 5060.27 | 0.64 |
| 2024-08-12 | 4.09 | 4.16 | 0.06 | 1.46 | 137534.91 | 5699.06 | 0.73 |
| 2024-08-09 | 4.10 | 4.10 | 0.03 | 0.74 | 136786.00 | 5622.07 | 0.73 |
| 2024-08-08 | 3.99 | 4.07 | 0.07 | 1.75 | 149460.50 | 6057.96 | 0.79 |
| 2024-08-07 | 4.00 | 4.00 | -0.01 | -0.25 | 84119.35 | 3368.77 | 0.45 |
| 2024-08-06 | 3.96 | 4.01 | 0.07 | 1.78 | 87000.67 | 3474.34 | 0.46 |
| 2024-08-05 | 3.96 | 3.94 | -0.02 | -0.51 | 131253.13 | 5225.27 | 0.70 |
| 2024-08-02 | 3.93 | 3.96 | 0.01 | 0.25 | 102428.01 | 4072.54 | 0.54 |
| 2024-08-01 | 3.97 | 3.95 | -0.02 | -0.50 | 95193.58 | 3770.31 | 0.51 |
| 2024-07-31 | 3.82 | 3.97 | 0.14 | 3.66 | 154134.11 | 6048.42 | 0.82 |
| 2024-07-30 | 3.76 | 3.83 | 0.07 | 1.86 | 77449.69 | 2941.32 | 0.41 |
| 2024-07-29 | 3.78 | 3.76 | -0.03 | -0.79 | 102498.56 | 3867.70 | 0.54 |
| 2024-07-26 | 3.75 | 3.79 | 0.05 | 1.34 | 83765.08 | 3170.04 | 0.45 |
| 2024-07-25 | 3.72 | 3.74 | 0.01 | 0.27 | 69343.50 | 2595.10 | 0.37 |
| 2024-07-24 | 3.77 | 3.73 | -0.04 | -1.06 | 83745.92 | 3135.63 | 0.44 |
| 2024-07-23 | 3.83 | 3.77 | -0.06 | -1.57 | 71286.00 | 2712.33 | 0.38 |
| 2024-07-22 | 3.88 | 3.83 | -0.04 | -1.03 | 100674.90 | 3860.73 | 0.53 |
| 2024-07-19 | 3.85 | 3.87 | 0.03 | 0.78 | 122254.90 | 4729.49 | 0.65 |
| 2024-07-18 | 3.82 | 3.84 | 0.00 | 0.00 | 86233.00 | 3304.88 | 0.46 |
| 2024-07-17 | 3.84 | 3.84 | 0.02 | 0.52 | 111979.53 | 4286.15 | 0.59 |
| 2024-07-16 | 3.88 | 3.82 | -0.06 | -1.55 | 85049.39 | 3260.75 | 0.45 |
| 2024-07-15 | 3.91 | 3.88 | -0.05 | -1.27 | 114017.99 | 4429.96 | 0.61 |
| 2024-07-12 | 3.86 | 3.93 | 0.06 | 1.55 | 188451.12 | 7377.53 | 1.00 |
| 2024-07-11 | 3.79 | 3.87 | 0.13 | 3.48 | 188706.69 | 7234.93 | 1.00 |
| 2024-07-10 | 3.77 | 3.74 | -0.04 | -1.06 | 90609.50 | 3409.66 | 0.48 |
| 2024-07-09 | 3.74 | 3.78 | 0.03 | 0.80 | 128631.42 | 4804.65 | 0.68 |
| 2024-07-08 | 3.82 | 3.75 | -0.06 | -1.58 | 134990.60 | 5077.84 | 0.72 |
| 2024-07-05 | 3.77 | 3.81 | 0.04 | 1.06 | 112058.50 | 4237.39 | 0.60 |
| 2024-07-04 | 3.84 | 3.77 | -0.06 | -1.57 | 134100.52 | 5080.86 | 0.71 |
| 2024-07-03 | 3.87 | 3.83 | -0.04 | -1.03 | 98355.33 | 3796.64 | 0.52 |
| 2024-07-02 | 3.88 | 3.87 | 0.00 | 0.00 | 96821.18 | 3753.94 | 0.51 |
| 2024-07-01 | 3.79 | 3.87 | 0.07 | 1.84 | 144559.00 | 5546.77 | 0.77 |
| 2024-06-28 | 3.84 | 3.80 | -0.03 | -0.78 | 124691.50 | 4787.48 | 0.66 |
| 2024-06-27 | 3.87 | 3.83 | -0.07 | -1.80 | 109596.41 | 4213.90 | 0.58 |
| 2024-06-26 | 3.86 | 3.90 | 0.06 | 1.56 | 111972.00 | 4319.50 | 0.59 |
| 2024-06-25 | 3.78 | 3.84 | 0.05 | 1.32 | 109801.00 | 4206.63 | 0.58 |
| 2024-06-24 | 3.90 | 3.79 | -0.11 | -2.82 | 130469.48 | 4975.97 | 0.69 |
| 2024-06-21 | 3.87 | 3.90 | 0.02 | 0.52 | 90178.88 | 3525.08 | 0.48 |
| 2024-06-20 | 3.93 | 3.88 | -0.06 | -1.52 | 115589.50 | 4515.37 | 0.61 |
| 2024-06-19 | 3.98 | 3.94 | -0.06 | -1.50 | 115316.25 | 4571.71 | 0.61 |
| 2024-06-18 | 3.99 | 4.00 | 0.00 | 0.00 | 116548.00 | 4658.17 | 0.62 |
| 2024-06-17 | 4.07 | 4.00 | -0.11 | -2.68 | 252698.84 | 10132.06 | 1.34 |
| 2024-06-14 | 4.05 | 4.11 | 0.04 | 0.98 | 272596.99 | 11034.25 | 1.45 |
| 2024-06-13 | 4.18 | 4.07 | -0.12 | -2.86 | 349682.02 | 14288.86 | 1.86 |
| 2024-06-12 | 4.33 | 4.19 | -0.16 | -3.68 | 342369.93 | 14429.53 | 1.82 |
| 2024-06-11 | 4.34 | 4.35 | 0.01 | 0.23 | 109997.50 | 4786.68 | 0.58 |
| 2024-06-07 | 4.30 | 4.34 | 0.08 | 1.88 | 93388.31 | 4037.07 | 0.50 |
| 2024-06-06 | 4.33 | 4.26 | -0.10 | -2.29 | 137550.99 | 5885.09 | 0.73 |
| 2024-06-05 | 4.36 | 4.36 | 0.00 | 0.00 | 116997.16 | 5131.56 | 0.62 |
| 2024-06-04 | 4.32 | 4.36 | 0.04 | 0.93 | 97117.91 | 4209.70 | 0.52 |
| 2024-06-03 | 4.42 | 4.32 | -0.09 | -2.04 | 190329.50 | 8280.14 | 1.01 |
| 2024-05-31 | 4.64 | 4.63 | -0.01 | -0.22 | 124614.50 | 5780.61 | 0.66 |
| 2024-05-30 | 4.61 | 4.64 | 0.03 | 0.65 | 122618.00 | 5692.80 | 0.65 |
| 2024-05-29 | 4.57 | 4.61 | 0.02 | 0.44 | 82278.00 | 3795.87 | 0.44 |
| 2024-05-28 | 4.63 | 4.59 | -0.04 | -0.86 | 96000.00 | 4431.70 | 0.51 |
| 2024-05-27 | 4.60 | 4.63 | 0.05 | 1.09 | 102966.00 | 4730.43 | 0.55 |
| 2024-05-24 | 4.57 | 4.58 | 0.02 | 0.44 | 79923.00 | 3671.82 | 0.42 |
| 2024-05-23 | 4.64 | 4.56 | -0.10 | -2.15 | 103519.00 | 4744.03 | 0.55 |
| 2024-05-22 | 4.64 | 4.66 | 0.04 | 0.87 | 108681.93 | 5062.76 | 0.58 |
| 2024-05-21 | 4.70 | 4.62 | -0.07 | -1.49 | 110913.00 | 5139.85 | 0.59 |
| 2024-05-20 | 4.69 | 4.69 | 0.01 | 0.21 | 109425.02 | 5148.30 | 0.58 |
| 2024-05-17 | 4.64 | 4.68 | 0.04 | 0.86 | 99144.03 | 4609.88 | 0.53 |
| 2024-05-16 | 4.69 | 4.64 | -0.03 | -0.64 | 92745.74 | 4324.75 | 0.49 |
| 2024-05-15 | 4.69 | 4.67 | -0.03 | -0.64 | 99637.00 | 4655.38 | 0.53 |
| 2024-05-14 | 4.69 | 4.70 | -0.01 | -0.21 | 114084.92 | 5384.42 | 0.61 |
| 2024-05-13 | 4.72 | 4.71 | -0.03 | -0.63 | 152317.42 | 7198.29 | 0.81 |
| 2024-05-10 | 4.83 | 4.74 | -0.06 | -1.25 | 172799.02 | 8235.34 | 0.92 |
| 2024-05-09 | 4.75 | 4.80 | 0.05 | 1.05 | 188050.61 | 8993.82 | 1.00 |
日K线
周K线
月K线
