华峰化学(002064)股票信息
| 股票代码 | 002064 |
| 股票名称 | 华峰化学 |
| 最新价/元 | 8.40 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 7.97 |
| 买入/元 | 8.39 |
| 卖出/元 | 8.40 |
| 昨收/元 | 7.78 |
| 今开/元 | 8.06 |
| 最高/元 | 8.50 |
| 最低/元 | 7.91 |
| 成交量/手 | 679954.55 |
| 成交额/万 | 55934.98 |
| 股净值/元 | 16.80 |
| 市净率 | 1.62 |
| 总市值/万 | 4168536.87 |
| 流通值/万 | 4159672.08 |
| 换手率/% | 1.37 |
| 入市日期 | 2006-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
华峰化学(002064)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 | 8.06 | 8.40 | 0.62 | 7.97 | 679954.55 | 55934.98 | 1.37 |
| 2024-09-27 | 7.53 | 7.78 | 0.36 | 4.85 | 408013.63 | 31447.18 | 0.82 |
| 2024-09-26 | 7.04 | 7.42 | 0.38 | 5.40 | 308427.80 | 22281.85 | 0.62 |
| 2024-09-25 | 7.18 | 7.04 | -0.01 | -0.14 | 328222.94 | 23543.90 | 0.66 |
| 2024-09-24 | 6.77 | 7.05 | 0.33 | 4.91 | 407516.92 | 28336.33 | 0.82 |
| 2024-09-23 | 6.71 | 6.72 | 0.02 | 0.30 | 141565.63 | 9560.84 | 0.29 |
| 2024-09-20 | 6.82 | 6.70 | -0.14 | -2.05 | 158419.63 | 10626.87 | 0.32 |
| 2024-09-19 | 6.85 | 6.84 | 0.05 | 0.74 | 156006.30 | 10669.87 | 0.32 |
| 2024-09-18 | 6.75 | 6.79 | 0.07 | 1.04 | 164905.51 | 11064.04 | 0.33 |
| 2024-09-13 | 6.83 | 6.72 | -0.10 | -1.47 | 134573.52 | 9110.61 | 0.27 |
| 2024-09-12 | 6.77 | 6.82 | 0.05 | 0.74 | 218080.24 | 14773.99 | 0.44 |
| 2024-09-11 | 6.89 | 6.77 | -0.15 | -2.17 | 211078.99 | 14384.43 | 0.43 |
| 2024-09-10 | 7.18 | 6.92 | -0.22 | -3.08 | 293559.00 | 20352.28 | 0.59 |
| 2024-09-09 | 7.26 | 7.14 | -0.16 | -2.19 | 165680.00 | 11926.00 | 0.33 |
| 2024-09-06 | 7.50 | 7.30 | -0.20 | -2.67 | 125527.00 | 9239.79 | 0.25 |
| 2024-09-05 | 7.57 | 7.50 | -0.01 | -0.13 | 131392.07 | 9860.91 | 0.27 |
| 2024-09-04 | 7.50 | 7.51 | -0.01 | -0.13 | 160481.36 | 12127.60 | 0.32 |
| 2024-09-03 | 7.35 | 7.52 | 0.15 | 2.04 | 200109.36 | 15031.58 | 0.40 |
| 2024-09-02 | 7.42 | 7.37 | -0.04 | -0.54 | 175286.02 | 12916.28 | 0.35 |
| 2024-08-30 | 7.26 | 7.41 | 0.11 | 1.51 | 259840.80 | 19157.20 | 0.52 |
| 2024-08-29 | 7.16 | 7.30 | 0.09 | 1.25 | 125169.00 | 9104.72 | 0.25 |
| 2024-08-28 | 7.18 | 7.21 | -0.03 | -0.41 | 107745.32 | 7748.59 | 0.22 |
| 2024-08-27 | 7.16 | 7.24 | 0.05 | 0.70 | 125356.27 | 9069.84 | 0.25 |
| 2024-08-26 | 7.22 | 7.19 | -0.02 | -0.28 | 113355.68 | 8160.56 | 0.23 |
| 2024-08-23 | 7.14 | 7.21 | 0.06 | 0.84 | 132779.37 | 9588.97 | 0.27 |
| 2024-08-22 | 7.23 | 7.15 | -0.08 | -1.11 | 125114.62 | 8976.65 | 0.25 |
| 2024-08-21 | 7.15 | 7.23 | 0.07 | 0.98 | 130225.54 | 9347.98 | 0.26 |
| 2024-08-20 | 7.33 | 7.16 | -0.19 | -2.59 | 198343.64 | 14277.15 | 0.40 |
| 2024-08-19 | 7.19 | 7.35 | 0.15 | 2.08 | 190569.00 | 13982.58 | 0.38 |
| 2024-08-16 | 7.23 | 7.20 | -0.03 | -0.42 | 143663.00 | 10318.04 | 0.29 |
| 2024-08-15 | 7.07 | 7.23 | 0.13 | 1.83 | 242732.00 | 17524.27 | 0.49 |
| 2024-08-14 | 7.32 | 7.10 | -0.23 | -3.14 | 204858.82 | 14659.25 | 0.41 |
| 2024-08-13 | 7.43 | 7.33 | -0.06 | -0.81 | 163228.71 | 11952.89 | 0.33 |
| 2024-08-12 | 7.47 | 7.39 | -0.14 | -1.86 | 219313.50 | 16206.75 | 0.44 |
| 2024-08-09 | 7.67 | 7.53 | -0.11 | -1.44 | 146330.71 | 11086.72 | 0.30 |
| 2024-08-08 | 7.43 | 7.64 | 0.18 | 2.41 | 193235.80 | 14690.09 | 0.39 |
| 2024-08-07 | 7.38 | 7.46 | 0.06 | 0.81 | 137824.74 | 10235.50 | 0.28 |
| 2024-08-06 | 7.38 | 7.40 | 0.07 | 0.96 | 163302.50 | 12088.68 | 0.33 |
| 2024-08-05 | 7.47 | 7.33 | -0.19 | -2.53 | 170135.05 | 12615.09 | 0.34 |
| 2024-08-02 | 7.51 | 7.52 | -0.05 | -0.66 | 148410.67 | 11237.02 | 0.30 |
| 2024-08-01 | 7.76 | 7.57 | -0.17 | -2.20 | 225186.47 | 17105.08 | 0.45 |
| 2024-07-31 | 7.29 | 7.74 | 0.45 | 6.17 | 272752.83 | 20728.62 | 0.55 |
| 2024-07-30 | 7.40 | 7.29 | -0.12 | -1.62 | 128228.42 | 9341.94 | 0.26 |
| 2024-07-29 | 7.36 | 7.41 | 0.08 | 1.09 | 190962.79 | 14128.39 | 0.39 |
| 2024-07-26 | 7.24 | 7.33 | 0.07 | 0.96 | 187137.00 | 13680.90 | 0.38 |
| 2024-07-25 | 7.12 | 7.26 | 0.12 | 1.68 | 225562.93 | 16246.09 | 0.46 |
| 2024-07-24 | 7.20 | 7.14 | -0.06 | -0.83 | 245420.18 | 17662.38 | 0.50 |
| 2024-07-23 | 7.40 | 7.20 | -0.18 | -2.44 | 216254.77 | 15800.03 | 0.44 |
| 2024-07-22 | 7.48 | 7.38 | -0.10 | -1.34 | 191336.23 | 14206.97 | 0.39 |
| 2024-07-19 | 7.61 | 7.48 | -0.15 | -1.97 | 180778.33 | 13577.43 | 0.37 |
| 2024-07-18 | 7.60 | 7.63 | -0.01 | -0.13 | 227814.26 | 17293.87 | 0.46 |
| 2024-07-17 | 7.65 | 7.64 | -0.02 | -0.26 | 208232.93 | 15946.45 | 0.42 |
| 2024-07-16 | 7.65 | 7.66 | 0.01 | 0.13 | 258806.28 | 19889.81 | 0.52 |
| 2024-07-15 | 7.72 | 7.65 | -0.10 | -1.29 | 331050.89 | 25380.07 | 0.67 |
| 2024-07-12 | 7.50 | 7.75 | 0.58 | 8.09 | 681961.02 | 52032.76 | 1.38 |
| 2024-07-11 | 7.04 | 7.17 | 0.20 | 2.87 | 213104.60 | 15184.58 | 0.43 |
| 2024-07-10 | 7.07 | 6.97 | -0.10 | -1.41 | 123810.00 | 8683.64 | 0.25 |
| 2024-07-09 | 6.90 | 7.07 | 0.13 | 1.87 | 217956.95 | 15295.75 | 0.44 |
| 2024-07-08 | 7.00 | 6.94 | -0.05 | -0.72 | 202522.39 | 14153.26 | 0.41 |
| 2024-07-05 | 6.92 | 6.99 | 0.07 | 1.01 | 204988.21 | 14144.63 | 0.41 |
| 2024-07-04 | 7.02 | 7.07 | 0.06 | 0.86 | 288067.56 | 20244.48 | 0.58 |
| 2024-07-03 | 7.01 | 7.01 | -0.03 | -0.43 | 153677.00 | 10830.24 | 0.31 |
| 2024-07-02 | 7.33 | 7.04 | -0.28 | -3.83 | 322169.81 | 22861.28 | 0.65 |
| 2024-07-01 | 7.10 | 7.32 | 0.15 | 2.09 | 151228.00 | 11000.69 | 0.31 |
| 2024-06-28 | 7.11 | 7.17 | 0.01 | 0.14 | 158840.41 | 11459.95 | 0.32 |
| 2024-06-27 | 7.35 | 7.16 | -0.22 | -2.98 | 229265.00 | 16461.36 | 0.46 |
| 2024-06-26 | 7.35 | 7.38 | 0.03 | 0.41 | 232191.02 | 16959.61 | 0.47 |
| 2024-06-25 | 7.14 | 7.35 | 0.12 | 1.66 | 255826.36 | 18668.94 | 0.52 |
| 2024-06-24 | 7.21 | 7.23 | -0.02 | -0.28 | 164474.00 | 11882.32 | 0.33 |
| 2024-06-21 | 7.17 | 7.25 | 0.06 | 0.83 | 160811.09 | 11682.82 | 0.32 |
| 2024-06-20 | 7.30 | 7.19 | -0.13 | -1.78 | 171690.40 | 12463.64 | 0.35 |
| 2024-06-19 | 7.39 | 7.32 | -0.07 | -0.95 | 119856.00 | 8823.65 | 0.24 |
| 2024-06-18 | 7.31 | 7.39 | 0.08 | 1.09 | 221863.43 | 16492.05 | 0.45 |
| 2024-06-17 | 7.35 | 7.31 | -0.09 | -1.22 | 127560.23 | 9414.99 | 0.26 |
| 2024-06-14 | 7.30 | 7.40 | 0.05 | 0.68 | 138963.59 | 10260.10 | 0.28 |
| 2024-06-13 | 7.59 | 7.35 | -0.18 | -2.39 | 180607.19 | 13381.64 | 0.36 |
| 2024-06-12 | 7.47 | 7.53 | 0.08 | 1.07 | 140983.24 | 10628.13 | 0.28 |
| 2024-06-11 | 7.48 | 7.45 | -0.08 | -1.06 | 157956.60 | 11748.02 | 0.32 |
| 2024-06-07 | 7.65 | 7.53 | -0.06 | -0.79 | 167997.16 | 12697.67 | 0.34 |
| 2024-06-06 | 7.58 | 7.59 | 0.06 | 0.80 | 192707.00 | 14689.33 | 0.39 |
| 2024-06-05 | 7.66 | 7.53 | -0.15 | -1.95 | 140890.00 | 10696.63 | 0.28 |
| 2024-06-04 | 7.47 | 7.68 | 0.19 | 2.54 | 221917.49 | 16877.60 | 0.45 |
| 2024-06-03 | 7.51 | 7.49 | -0.06 | -0.80 | 199276.01 | 14921.29 | 0.40 |
| 2024-05-31 | 7.67 | 7.55 | -0.14 | -1.82 | 225074.36 | 17180.36 | 0.45 |
| 2024-05-30 | 7.65 | 7.69 | 0.08 | 1.05 | 316847.05 | 24573.10 | 0.64 |
| 2024-05-29 | 7.58 | 7.61 | -0.02 | -0.26 | 153287.24 | 11659.05 | 0.31 |
| 2024-05-28 | 7.72 | 7.63 | -0.09 | -1.17 | 125858.79 | 9635.26 | 0.25 |
| 2024-05-27 | 7.66 | 7.72 | 0.07 | 0.92 | 153579.04 | 11786.99 | 0.31 |
| 2024-05-24 | 7.67 | 7.65 | -0.05 | -0.65 | 172063.36 | 13208.02 | 0.35 |
| 2024-05-23 | 7.80 | 7.70 | -0.13 | -1.66 | 194986.83 | 15039.07 | 0.39 |
| 2024-05-22 | 7.87 | 7.83 | -0.08 | -1.01 | 174888.92 | 13720.00 | 0.35 |
| 2024-05-21 | 8.02 | 7.91 | -0.15 | -1.86 | 162161.35 | 12874.22 | 0.33 |
| 2024-05-20 | 8.08 | 8.06 | 0.03 | 0.37 | 208624.00 | 16779.73 | 0.42 |
| 2024-05-17 | 7.96 | 8.03 | 0.05 | 0.63 | 294720.85 | 23408.60 | 0.60 |
| 2024-05-16 | 8.09 | 7.98 | -0.13 | -1.60 | 316123.46 | 25448.04 | 0.64 |
| 2024-05-15 | 8.15 | 8.11 | -0.07 | -0.86 | 223622.27 | 18237.16 | 0.45 |
| 2024-05-14 | 8.29 | 8.18 | -0.12 | -1.45 | 293856.19 | 24174.15 | 0.59 |
| 2024-05-13 | 8.27 | 8.30 | -0.04 | -0.48 | 265443.13 | 22091.13 | 0.54 |
| 2024-05-10 | 8.36 | 8.34 | -0.03 | -0.36 | 288024.28 | 24032.77 | 0.58 |
| 2024-05-09 | 8.40 | 8.37 | -0.01 | -0.12 | 189136.26 | 15869.94 | 0.38 |
日K线
周K线
月K线
