宁波华翔(002048)股票信息
| 股票代码 | 002048 |
| 股票名称 | 宁波华翔 |
| 最新价/元 | 14.60 |
| 涨跌额/元 | 1.11 |
| 涨跌幅/% | 8.23 |
| 买入/元 | 14.60 |
| 卖出/元 | 14.62 |
| 昨收/元 | 13.49 |
| 今开/元 | 14.00 |
| 最高/元 | 14.66 |
| 最低/元 | 13.78 |
| 成交量/手 | 175926.05 |
| 成交额/万 | 25137.40 |
| 股净值/元 | 11.59 |
| 市净率 | 0.98 |
| 总市值/万 | 1188579.44 |
| 流通值/万 | 762427.06 |
| 换手率/% | 3.37 |
| 入市日期 | 2005-06-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
宁波华翔(002048)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 | 14.00 | 14.60 | 1.11 | 8.23 | 175926.05 | 25137.40 | 3.37 |
| 2024-09-27 | 13.18 | 13.49 | 0.56 | 4.33 | 106193.17 | 14146.09 | 2.03 |
| 2024-09-26 | 12.56 | 12.93 | 0.36 | 2.86 | 60415.00 | 7659.21 | 1.16 |
| 2024-09-25 | 12.65 | 12.57 | 0.03 | 0.24 | 70420.58 | 8954.95 | 1.35 |
| 2024-09-24 | 12.10 | 12.54 | 0.52 | 4.33 | 65383.21 | 8048.96 | 1.25 |
| 2024-09-23 | 12.05 | 12.02 | -0.03 | -0.25 | 29268.31 | 3531.14 | 0.56 |
| 2024-09-20 | 12.16 | 12.05 | -0.10 | -0.82 | 31223.00 | 3760.47 | 0.60 |
| 2024-09-19 | 12.21 | 12.15 | 0.02 | 0.17 | 35561.19 | 4330.00 | 0.68 |
| 2024-09-18 | 11.99 | 12.13 | 0.13 | 1.08 | 28437.48 | 3412.26 | 0.54 |
| 2024-09-13 | 11.94 | 12.00 | 0.01 | 0.08 | 26752.03 | 3205.63 | 0.51 |
| 2024-09-12 | 12.05 | 11.99 | -0.06 | -0.50 | 24550.30 | 2957.42 | 0.47 |
| 2024-09-11 | 12.09 | 12.05 | -0.10 | -0.82 | 21607.00 | 2608.39 | 0.41 |
| 2024-09-10 | 12.18 | 12.15 | 0.05 | 0.41 | 28862.00 | 3478.99 | 0.55 |
| 2024-09-09 | 12.13 | 12.10 | -0.10 | -0.82 | 22633.64 | 2746.34 | 0.43 |
| 2024-09-06 | 12.38 | 12.20 | -0.17 | -1.37 | 24493.97 | 3019.18 | 0.47 |
| 2024-09-05 | 12.34 | 12.37 | 0.14 | 1.15 | 32785.06 | 4049.43 | 0.63 |
| 2024-09-04 | 12.23 | 12.23 | -0.02 | -0.16 | 28096.00 | 3441.99 | 0.54 |
| 2024-09-03 | 12.05 | 12.25 | 0.26 | 2.17 | 40357.80 | 4922.61 | 0.77 |
| 2024-09-02 | 12.09 | 11.99 | -0.18 | -1.48 | 56007.98 | 6766.54 | 1.07 |
| 2024-08-30 | 12.14 | 12.17 | 0.04 | 0.33 | 43446.04 | 5304.34 | 0.83 |
| 2024-08-29 | 11.69 | 12.13 | 0.37 | 3.15 | 45553.61 | 5481.85 | 0.87 |
| 2024-08-28 | 11.91 | 11.76 | -0.27 | -2.24 | 53177.34 | 6221.43 | 1.02 |
| 2024-08-27 | 12.10 | 12.03 | -0.06 | -0.50 | 20716.00 | 2483.20 | 0.40 |
| 2024-08-26 | 12.04 | 12.09 | 0.10 | 0.83 | 23195.00 | 2791.07 | 0.44 |
| 2024-08-23 | 11.88 | 11.99 | 0.15 | 1.27 | 21131.00 | 2521.32 | 0.40 |
| 2024-08-22 | 12.03 | 11.84 | -0.16 | -1.33 | 24169.48 | 2869.18 | 0.46 |
| 2024-08-21 | 12.04 | 12.00 | -0.10 | -0.83 | 24098.75 | 2895.37 | 0.46 |
| 2024-08-20 | 12.28 | 12.10 | -0.25 | -2.02 | 41036.87 | 4955.99 | 0.79 |
| 2024-08-19 | 12.21 | 12.35 | 0.15 | 1.23 | 24539.27 | 3009.89 | 0.47 |
| 2024-08-16 | 12.33 | 12.20 | -0.08 | -0.65 | 21389.66 | 2623.54 | 0.41 |
| 2024-08-15 | 12.14 | 12.28 | 0.14 | 1.15 | 27518.94 | 3380.22 | 0.53 |
| 2024-08-14 | 12.40 | 12.14 | -0.22 | -1.78 | 26572.64 | 3249.00 | 0.51 |
| 2024-08-13 | 12.27 | 12.36 | 0.09 | 0.73 | 21635.35 | 2663.57 | 0.41 |
| 2024-08-12 | 12.35 | 12.27 | -0.09 | -0.73 | 26073.75 | 3197.39 | 0.50 |
| 2024-08-09 | 12.51 | 12.36 | -0.11 | -0.88 | 29274.53 | 3655.22 | 0.56 |
| 2024-08-08 | 12.40 | 12.47 | 0.06 | 0.48 | 26200.00 | 3245.66 | 0.50 |
| 2024-08-07 | 12.56 | 12.41 | -0.13 | -1.04 | 27807.34 | 3456.81 | 0.53 |
| 2024-08-06 | 12.77 | 12.54 | -0.10 | -0.79 | 40821.60 | 5118.05 | 0.78 |
| 2024-08-05 | 12.98 | 12.64 | -0.34 | -2.62 | 48803.10 | 6269.58 | 0.93 |
| 2024-08-02 | 13.18 | 12.98 | -0.22 | -1.67 | 39532.30 | 5176.98 | 0.76 |
| 2024-08-01 | 13.08 | 13.20 | 0.12 | 0.92 | 60347.55 | 7953.18 | 1.16 |
| 2024-07-31 | 12.55 | 13.08 | 0.56 | 4.47 | 66821.75 | 8614.70 | 1.28 |
| 2024-07-30 | 12.55 | 12.52 | -0.06 | -0.48 | 25290.86 | 3161.36 | 0.48 |
| 2024-07-29 | 12.63 | 12.58 | 0.00 | 0.00 | 32999.36 | 4154.43 | 0.63 |
| 2024-07-26 | 12.20 | 12.58 | 0.38 | 3.12 | 36122.06 | 4512.87 | 0.69 |
| 2024-07-25 | 12.06 | 12.20 | 0.10 | 0.83 | 27508.32 | 3337.69 | 0.53 |
| 2024-07-24 | 12.39 | 12.10 | -0.28 | -2.26 | 39044.00 | 4747.94 | 0.75 |
| 2024-07-23 | 12.69 | 12.38 | -0.22 | -1.75 | 33256.00 | 4154.16 | 0.64 |
| 2024-07-22 | 12.86 | 12.60 | -0.31 | -2.40 | 51545.00 | 6517.26 | 0.99 |
| 2024-07-19 | 13.21 | 12.91 | -0.28 | -2.12 | 51094.00 | 6630.25 | 0.98 |
| 2024-07-18 | 13.22 | 13.19 | -0.05 | -0.38 | 33836.01 | 4443.97 | 0.65 |
| 2024-07-17 | 13.48 | 13.24 | -0.20 | -1.49 | 41855.74 | 5534.76 | 0.80 |
| 2024-07-16 | 13.54 | 13.44 | -0.08 | -0.59 | 31093.10 | 4175.60 | 0.60 |
| 2024-07-15 | 13.53 | 13.52 | -0.01 | -0.07 | 36078.81 | 4864.29 | 0.69 |
| 2024-07-12 | 13.35 | 13.53 | 0.12 | 0.90 | 38872.00 | 5195.40 | 0.74 |
| 2024-07-11 | 13.57 | 13.41 | -0.13 | -0.96 | 59897.80 | 8045.31 | 1.15 |
| 2024-07-10 | 13.30 | 13.54 | 0.22 | 1.65 | 52125.03 | 7041.41 | 1.00 |
| 2024-07-09 | 12.74 | 13.32 | 0.58 | 4.55 | 57797.93 | 7550.19 | 1.11 |
| 2024-07-08 | 12.96 | 12.74 | -0.29 | -2.23 | 49368.78 | 6355.54 | 0.95 |
| 2024-07-05 | 12.81 | 13.03 | 0.17 | 1.32 | 34415.74 | 4441.66 | 0.66 |
| 2024-07-04 | 13.01 | 12.86 | -0.02 | -0.16 | 34229.61 | 4423.79 | 0.66 |
| 2024-07-03 | 13.07 | 12.88 | -0.11 | -0.85 | 28763.00 | 3729.36 | 0.55 |
| 2024-07-02 | 13.10 | 12.99 | -0.12 | -0.92 | 31308.00 | 4067.79 | 0.60 |
| 2024-07-01 | 12.80 | 13.11 | 0.17 | 1.31 | 35976.10 | 4687.70 | 0.69 |
| 2024-06-28 | 12.87 | 12.94 | 0.14 | 1.09 | 33861.02 | 4387.45 | 0.65 |
| 2024-06-27 | 13.28 | 12.80 | -0.48 | -3.61 | 47844.74 | 6179.76 | 0.92 |
| 2024-06-26 | 12.92 | 13.28 | 0.38 | 2.95 | 47846.88 | 6269.02 | 0.92 |
| 2024-06-25 | 12.74 | 12.90 | 0.15 | 1.18 | 40598.42 | 5237.63 | 0.78 |
| 2024-06-24 | 13.06 | 12.75 | -0.42 | -3.19 | 45618.07 | 5877.64 | 0.87 |
| 2024-06-21 | 12.95 | 13.17 | 0.20 | 1.54 | 37159.36 | 4887.01 | 0.71 |
| 2024-06-20 | 13.48 | 12.97 | -0.45 | -3.35 | 55478.48 | 7251.87 | 1.06 |
| 2024-06-19 | 13.75 | 13.42 | -0.33 | -2.40 | 49661.22 | 6751.23 | 0.95 |
| 2024-06-18 | 13.40 | 13.75 | 0.32 | 2.38 | 52921.34 | 7226.06 | 1.01 |
| 2024-06-17 | 13.28 | 13.43 | 0.13 | 0.98 | 37027.00 | 4969.14 | 0.71 |
| 2024-06-14 | 13.16 | 13.30 | 0.14 | 1.06 | 47740.00 | 6292.46 | 0.91 |
| 2024-06-13 | 13.42 | 13.16 | -0.26 | -1.94 | 48421.68 | 6400.49 | 0.93 |
| 2024-06-12 | 13.37 | 13.42 | 0.05 | 0.37 | 38564.00 | 5183.72 | 0.74 |
| 2024-06-11 | 13.50 | 13.37 | -0.01 | -0.08 | 46626.27 | 6241.76 | 0.89 |
| 2024-06-07 | 13.52 | 13.38 | 0.07 | 0.53 | 54368.90 | 7279.71 | 1.04 |
| 2024-06-06 | 14.22 | 13.94 | -0.32 | -2.24 | 76851.49 | 10738.70 | 1.47 |
| 2024-06-05 | 14.47 | 14.26 | -0.21 | -1.45 | 34131.19 | 4923.19 | 0.65 |
| 2024-06-04 | 14.45 | 14.47 | 0.06 | 0.42 | 42353.28 | 6090.01 | 0.81 |
| 2024-06-03 | 14.57 | 14.41 | -0.13 | -0.89 | 64184.69 | 9300.79 | 1.23 |
| 2024-05-31 | 14.52 | 14.54 | 0.06 | 0.41 | 38192.41 | 5585.23 | 0.73 |
| 2024-05-30 | 14.49 | 14.48 | 0.09 | 0.63 | 34488.00 | 4996.69 | 0.66 |
| 2024-05-29 | 14.43 | 14.39 | -0.04 | -0.28 | 52030.00 | 7477.61 | 1.00 |
| 2024-05-28 | 14.52 | 14.43 | -0.11 | -0.76 | 32536.00 | 4703.77 | 0.62 |
| 2024-05-27 | 14.44 | 14.54 | 0.10 | 0.69 | 46627.81 | 6762.59 | 0.89 |
| 2024-05-24 | 14.46 | 14.44 | 0.02 | 0.14 | 38927.81 | 5663.46 | 0.75 |
| 2024-05-23 | 14.52 | 14.42 | -0.20 | -1.37 | 39904.05 | 5791.40 | 0.76 |
| 2024-05-22 | 14.58 | 14.62 | 0.04 | 0.27 | 38289.17 | 5613.23 | 0.73 |
| 2024-05-21 | 14.60 | 14.58 | -0.06 | -0.41 | 36933.10 | 5384.20 | 0.71 |
| 2024-05-20 | 14.53 | 14.64 | 0.07 | 0.48 | 52241.47 | 7650.28 | 1.00 |
| 2024-05-17 | 14.29 | 14.57 | 0.28 | 1.96 | 53128.85 | 7643.88 | 1.02 |
| 2024-05-16 | 14.44 | 14.29 | -0.13 | -0.90 | 46139.31 | 6632.90 | 0.88 |
| 2024-05-15 | 14.49 | 14.42 | -0.07 | -0.48 | 49122.21 | 7114.75 | 0.94 |
| 2024-05-14 | 14.57 | 14.49 | -0.16 | -1.09 | 52235.03 | 7605.48 | 1.00 |
| 2024-05-13 | 14.46 | 14.65 | 0.19 | 1.31 | 90649.94 | 13233.00 | 1.74 |
| 2024-05-10 | 14.49 | 14.46 | -0.09 | -0.62 | 44070.92 | 6363.81 | 0.84 |
| 2024-05-09 | 14.08 | 14.55 | 0.35 | 2.47 | 56947.96 | 8241.19 | 1.09 |
日K线
周K线
月K线
