华帝股份(002035)股票信息
| 股票代码 | 002035 |
| 股票名称 | 华帝股份 |
| 最新价/元 | 7.99 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 8.41 |
| 买入/元 | 7.98 |
| 卖出/元 | 7.99 |
| 昨收/元 | 7.37 |
| 今开/元 | 7.56 |
| 最高/元 | 8.08 |
| 最低/元 | 7.45 |
| 成交量/手 | 439870.20 |
| 成交额/万 | 34277.59 |
| 股净值/元 | 15.15 |
| 市净率 | 1.88 |
| 总市值/万 | 677275.24 |
| 流通值/万 | 623637.91 |
| 换手率/% | 5.64 |
| 入市日期 | 2004-09-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
华帝股份(002035)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 | 7.56 | 7.99 | 0.62 | 8.41 | 439870.20 | 34277.59 | 5.64 |
| 2024-09-27 | 7.33 | 7.37 | 0.12 | 1.66 | 375506.89 | 27483.99 | 4.81 |
| 2024-09-26 | 6.82 | 7.25 | 0.39 | 5.69 | 328033.68 | 22909.98 | 4.20 |
| 2024-09-25 | 6.90 | 6.86 | 0.01 | 0.15 | 308958.91 | 21383.56 | 3.96 |
| 2024-09-24 | 6.59 | 6.85 | 0.33 | 5.06 | 309818.09 | 20778.78 | 3.97 |
| 2024-09-23 | 6.46 | 6.52 | 0.05 | 0.77 | 194264.21 | 12688.97 | 2.49 |
| 2024-09-20 | 6.46 | 6.47 | 0.03 | 0.47 | 162469.00 | 10446.51 | 2.08 |
| 2024-09-19 | 6.20 | 6.44 | 0.25 | 4.04 | 276672.40 | 17721.53 | 3.54 |
| 2024-09-18 | 6.02 | 6.19 | 0.15 | 2.48 | 171574.98 | 10505.54 | 2.20 |
| 2024-09-13 | 6.08 | 6.04 | -0.04 | -0.66 | 176746.00 | 10774.86 | 2.26 |
| 2024-09-12 | 6.13 | 6.08 | -0.03 | -0.49 | 182453.48 | 11239.15 | 2.34 |
| 2024-09-11 | 6.15 | 6.11 | -0.05 | -0.81 | 138019.00 | 8482.98 | 1.77 |
| 2024-09-10 | 6.16 | 6.16 | 0.03 | 0.49 | 124309.99 | 7645.05 | 1.59 |
| 2024-09-09 | 6.11 | 6.13 | -0.02 | -0.33 | 131250.17 | 8013.98 | 1.68 |
| 2024-09-06 | 6.26 | 6.15 | -0.10 | -1.60 | 161702.67 | 10101.05 | 2.07 |
| 2024-09-05 | 6.18 | 6.25 | 0.08 | 1.30 | 155367.67 | 9700.81 | 1.99 |
| 2024-09-04 | 6.11 | 6.17 | 0.00 | 0.00 | 218688.69 | 13662.23 | 2.80 |
| 2024-09-03 | 5.92 | 6.17 | 0.21 | 3.52 | 269136.96 | 16481.64 | 3.45 |
| 2024-09-02 | 6.21 | 5.96 | -0.27 | -4.33 | 315526.05 | 19112.70 | 4.04 |
| 2024-08-30 | 6.16 | 6.23 | 0.36 | 6.13 | 345414.55 | 21399.91 | 4.43 |
| 2024-08-29 | 5.74 | 5.87 | 0.12 | 2.09 | 140354.00 | 8194.15 | 1.80 |
| 2024-08-28 | 5.83 | 5.75 | -0.12 | -2.04 | 186761.77 | 10816.40 | 2.39 |
| 2024-08-27 | 6.13 | 5.87 | -0.29 | -4.71 | 192585.00 | 11453.15 | 2.47 |
| 2024-08-26 | 6.13 | 6.16 | 0.07 | 1.15 | 157853.64 | 9649.64 | 2.02 |
| 2024-08-23 | 5.91 | 6.09 | 0.17 | 2.87 | 151407.17 | 9158.38 | 1.94 |
| 2024-08-22 | 6.01 | 5.92 | -0.09 | -1.50 | 109141.43 | 6496.71 | 1.40 |
| 2024-08-21 | 6.06 | 6.01 | -0.08 | -1.31 | 127483.00 | 7653.55 | 1.63 |
| 2024-08-20 | 6.23 | 6.09 | -0.16 | -2.56 | 117960.40 | 7185.33 | 1.51 |
| 2024-08-19 | 6.18 | 6.25 | 0.07 | 1.13 | 138033.96 | 8589.87 | 1.77 |
| 2024-08-16 | 6.28 | 6.18 | -0.12 | -1.91 | 135118.00 | 8399.87 | 1.73 |
| 2024-08-15 | 6.24 | 6.30 | 0.03 | 0.48 | 165634.00 | 10344.47 | 2.12 |
| 2024-08-14 | 6.39 | 6.27 | -0.12 | -1.88 | 133074.00 | 8368.92 | 1.70 |
| 2024-08-13 | 6.49 | 6.39 | -0.10 | -1.54 | 214374.21 | 13552.03 | 2.75 |
| 2024-08-12 | 6.50 | 6.49 | -0.05 | -0.77 | 159669.25 | 10353.01 | 2.05 |
| 2024-08-09 | 6.47 | 6.54 | 0.06 | 0.93 | 239749.00 | 15768.27 | 3.07 |
| 2024-08-08 | 6.42 | 6.48 | 0.06 | 0.94 | 208203.42 | 13460.77 | 2.67 |
| 2024-08-07 | 6.42 | 6.42 | -0.01 | -0.16 | 211855.45 | 13607.60 | 2.71 |
| 2024-08-06 | 6.41 | 6.43 | 0.11 | 1.74 | 188269.65 | 12041.76 | 2.41 |
| 2024-08-05 | 6.44 | 6.32 | -0.12 | -1.86 | 315166.65 | 20455.01 | 4.04 |
| 2024-08-02 | 6.51 | 6.44 | -0.17 | -2.57 | 314237.96 | 20354.01 | 4.03 |
| 2024-08-01 | 6.52 | 6.61 | 0.03 | 0.46 | 410010.82 | 27087.97 | 5.25 |
| 2024-07-31 | 6.06 | 6.58 | 0.52 | 8.58 | 645400.33 | 41384.30 | 8.27 |
| 2024-07-30 | 6.17 | 6.06 | -0.12 | -1.94 | 364005.64 | 22099.90 | 4.66 |
| 2024-07-29 | 6.29 | 6.18 | -0.12 | -1.91 | 680462.72 | 42089.27 | 8.72 |
| 2024-07-26 | 6.15 | 6.30 | 0.57 | 9.95 | 247398.98 | 15479.88 | 3.17 |
| 2024-07-25 | 5.75 | 5.73 | -0.03 | -0.52 | 99616.00 | 5734.35 | 1.28 |
| 2024-07-24 | 5.90 | 5.76 | -0.13 | -2.21 | 122756.00 | 7128.50 | 1.57 |
| 2024-07-23 | 6.04 | 5.89 | -0.15 | -2.48 | 146727.04 | 8725.75 | 1.88 |
| 2024-07-22 | 6.10 | 6.04 | -0.06 | -0.98 | 187436.06 | 11299.41 | 2.40 |
| 2024-07-19 | 6.14 | 6.10 | -0.08 | -1.29 | 112349.00 | 6868.78 | 1.44 |
| 2024-07-18 | 6.08 | 6.18 | 0.06 | 0.98 | 112853.62 | 6905.83 | 1.45 |
| 2024-07-17 | 6.15 | 6.12 | -0.01 | -0.16 | 146678.65 | 8933.97 | 1.88 |
| 2024-07-16 | 6.25 | 6.13 | -0.13 | -2.08 | 133531.00 | 8215.76 | 1.71 |
| 2024-07-15 | 6.40 | 6.26 | -0.17 | -2.64 | 139748.03 | 8766.17 | 1.79 |
| 2024-07-12 | 6.35 | 6.43 | 0.06 | 0.94 | 182688.00 | 11753.11 | 2.34 |
| 2024-07-11 | 6.22 | 6.37 | 0.23 | 3.75 | 188408.00 | 11900.82 | 2.41 |
| 2024-07-10 | 6.21 | 6.14 | -0.08 | -1.29 | 150313.18 | 9338.67 | 1.93 |
| 2024-07-09 | 6.13 | 6.22 | 0.11 | 1.80 | 218806.18 | 13354.69 | 2.80 |
| 2024-07-08 | 6.31 | 6.11 | -0.19 | -3.02 | 135165.78 | 8326.14 | 1.73 |
| 2024-07-05 | 6.16 | 6.30 | 0.12 | 1.94 | 166936.00 | 10394.83 | 2.14 |
| 2024-07-04 | 6.29 | 6.18 | -0.09 | -1.44 | 130737.40 | 8164.32 | 1.68 |
| 2024-07-03 | 6.30 | 6.27 | -0.03 | -0.48 | 166947.84 | 10492.07 | 2.14 |
| 2024-07-02 | 6.50 | 6.30 | -0.20 | -3.08 | 262734.00 | 16654.54 | 3.37 |
| 2024-07-01 | 6.22 | 6.50 | 0.27 | 4.33 | 233204.71 | 14994.94 | 2.99 |
| 2024-06-28 | 6.29 | 6.23 | -0.06 | -0.95 | 284045.67 | 17832.74 | 3.64 |
| 2024-06-27 | 6.47 | 6.29 | -0.18 | -2.78 | 213870.56 | 13520.21 | 2.74 |
| 2024-06-26 | 6.51 | 6.47 | 0.00 | 0.00 | 188332.40 | 12156.85 | 2.41 |
| 2024-06-25 | 6.65 | 6.76 | 0.09 | 1.35 | 224376.04 | 15064.50 | 2.87 |
| 2024-06-24 | 6.91 | 6.67 | -0.23 | -3.33 | 240363.70 | 16129.95 | 3.08 |
| 2024-06-21 | 6.87 | 6.90 | -0.01 | -0.15 | 102320.71 | 7083.35 | 1.31 |
| 2024-06-20 | 7.10 | 6.91 | -0.16 | -2.26 | 145005.90 | 10090.05 | 1.86 |
| 2024-06-19 | 7.17 | 7.07 | -0.10 | -1.40 | 160541.00 | 11405.51 | 2.06 |
| 2024-06-18 | 7.23 | 7.17 | -0.07 | -0.97 | 221624.50 | 15912.24 | 2.84 |
| 2024-06-17 | 7.45 | 7.24 | -0.28 | -3.72 | 282218.43 | 20500.87 | 3.62 |
| 2024-06-14 | 7.50 | 7.52 | 0.06 | 0.80 | 106460.40 | 7978.19 | 1.36 |
| 2024-06-13 | 7.65 | 7.46 | -0.19 | -2.48 | 138972.20 | 10433.99 | 1.78 |
| 2024-06-12 | 7.67 | 7.65 | 0.00 | 0.00 | 95238.53 | 7306.86 | 1.22 |
| 2024-06-11 | 7.61 | 7.65 | 0.03 | 0.39 | 163700.26 | 12387.68 | 2.10 |
| 2024-06-07 | 7.66 | 7.62 | 0.01 | 0.13 | 165423.03 | 12519.41 | 2.12 |
| 2024-06-06 | 7.70 | 7.61 | -0.15 | -1.93 | 233486.72 | 17845.55 | 2.99 |
| 2024-06-05 | 8.21 | 7.76 | -0.49 | -5.94 | 278059.61 | 21915.76 | 3.56 |
| 2024-06-04 | 7.92 | 8.25 | 0.26 | 3.25 | 193138.87 | 15745.73 | 2.47 |
| 2024-06-03 | 7.89 | 7.99 | 0.08 | 1.01 | 191562.95 | 15160.44 | 2.45 |
| 2024-05-31 | 8.09 | 7.91 | -0.14 | -1.74 | 149952.15 | 11944.88 | 1.92 |
| 2024-05-30 | 7.98 | 8.05 | -0.01 | -0.12 | 124753.79 | 10056.63 | 1.60 |
| 2024-05-29 | 8.28 | 8.06 | -0.20 | -2.42 | 136750.79 | 11102.39 | 1.75 |
| 2024-05-28 | 8.29 | 8.26 | -0.10 | -1.20 | 188623.73 | 15591.43 | 2.42 |
| 2024-05-27 | 8.03 | 8.36 | 0.34 | 4.24 | 247479.01 | 20382.22 | 3.17 |
| 2024-05-24 | 8.23 | 8.02 | -0.19 | -2.31 | 252622.70 | 20390.00 | 3.24 |
| 2024-05-23 | 8.31 | 8.21 | -0.19 | -2.26 | 233619.96 | 19255.83 | 2.99 |
| 2024-05-22 | 8.55 | 8.40 | -0.22 | -2.55 | 225280.00 | 19022.32 | 2.89 |
| 2024-05-21 | 8.68 | 8.62 | -0.15 | -1.71 | 193656.00 | 16721.58 | 2.48 |
| 2024-05-20 | 8.38 | 8.77 | 0.41 | 4.90 | 482960.99 | 41916.46 | 6.19 |
| 2024-05-17 | 8.20 | 8.36 | 0.18 | 2.20 | 409550.72 | 33779.31 | 5.25 |
| 2024-05-16 | 8.28 | 8.18 | -0.17 | -2.04 | 406577.75 | 33464.49 | 5.21 |
| 2024-05-15 | 8.25 | 8.35 | 0.06 | 0.72 | 326445.76 | 27312.17 | 4.18 |
| 2024-05-14 | 8.26 | 8.29 | -0.13 | -1.54 | 351051.76 | 29190.71 | 4.50 |
| 2024-05-13 | 8.00 | 8.42 | 0.30 | 3.70 | 588879.55 | 48310.98 | 7.54 |
| 2024-05-10 | 7.95 | 8.12 | 0.15 | 1.88 | 465977.56 | 37724.70 | 5.97 |
| 2024-05-09 | 7.82 | 7.97 | 0.21 | 2.71 | 425254.15 | 33703.54 | 5.45 |
日K线
周K线
月K线
