华昌化工(002274)股票信息
| 股票代码 | 002274 |
| 股票名称 | 华昌化工 |
| 最新价/元 | 8.19 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 8.19 |
| 买入/元 | 8.18 |
| 卖出/元 | 8.19 |
| 昨收/元 | 7.57 |
| 今开/元 | 7.80 |
| 最高/元 | 8.27 |
| 最低/元 | 7.78 |
| 成交量/手 | 372488.26 |
| 成交额/万 | 29839.05 |
| 股净值/元 | 10.69 |
| 市净率 | 1.38 |
| 总市值/万 | 779986.65 |
| 流通值/万 | 768098.44 |
| 换手率/% | 3.97 |
| 入市日期 | 2008-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
华昌化工(002274)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 | 7.80 | 8.19 | 0.62 | 8.19 | 372488.26 | 29839.05 | 3.97 |
| 2024-09-27 | 7.47 | 7.57 | 0.22 | 2.99 | 216702.17 | 16343.72 | 2.31 |
| 2024-09-26 | 7.20 | 7.35 | 0.14 | 1.94 | 109506.50 | 7965.33 | 1.17 |
| 2024-09-25 | 7.28 | 7.21 | 0.02 | 0.28 | 125515.00 | 9142.73 | 1.34 |
| 2024-09-24 | 6.89 | 7.19 | 0.31 | 4.51 | 143085.55 | 10114.28 | 1.53 |
| 2024-09-23 | 6.87 | 6.88 | 0.04 | 0.59 | 51264.60 | 3513.84 | 0.55 |
| 2024-09-20 | 6.87 | 6.84 | -0.03 | -0.44 | 54865.00 | 3749.37 | 0.59 |
| 2024-09-19 | 6.67 | 6.87 | 0.20 | 3.00 | 83707.13 | 5705.06 | 0.89 |
| 2024-09-18 | 6.70 | 6.67 | 0.00 | 0.00 | 64963.96 | 4300.83 | 0.69 |
| 2024-09-13 | 6.75 | 6.67 | -0.08 | -1.19 | 51131.44 | 3425.54 | 0.55 |
| 2024-09-12 | 6.80 | 6.75 | 0.02 | 0.30 | 63288.27 | 4279.25 | 0.67 |
| 2024-09-11 | 6.75 | 6.73 | -0.07 | -1.03 | 50523.50 | 3400.71 | 0.54 |
| 2024-09-10 | 6.84 | 6.80 | -0.05 | -0.73 | 79469.49 | 5372.88 | 0.85 |
| 2024-09-09 | 6.90 | 6.85 | -0.08 | -1.15 | 55920.00 | 3844.84 | 0.60 |
| 2024-09-06 | 7.02 | 6.93 | -0.10 | -1.42 | 61739.00 | 4304.85 | 0.66 |
| 2024-09-05 | 7.05 | 7.03 | -0.05 | -0.71 | 70669.03 | 4982.86 | 0.75 |
| 2024-09-04 | 7.08 | 7.08 | -0.05 | -0.70 | 83249.72 | 5922.53 | 0.89 |
| 2024-09-03 | 6.98 | 7.13 | 0.12 | 1.71 | 113471.09 | 8089.22 | 1.21 |
| 2024-09-02 | 6.96 | 7.01 | 0.03 | 0.43 | 131994.29 | 9316.34 | 1.41 |
| 2024-08-30 | 6.95 | 6.98 | 0.03 | 0.43 | 139303.00 | 9756.30 | 1.49 |
| 2024-08-29 | 6.91 | 6.95 | 0.06 | 0.87 | 97943.50 | 6786.18 | 1.04 |
| 2024-08-28 | 6.90 | 6.89 | 0.11 | 1.62 | 160134.10 | 11134.88 | 1.71 |
| 2024-08-27 | 6.84 | 6.78 | -0.06 | -0.88 | 68656.81 | 4669.36 | 0.73 |
| 2024-08-26 | 6.64 | 6.84 | 0.18 | 2.70 | 75877.25 | 5133.33 | 0.81 |
| 2024-08-23 | 6.65 | 6.66 | 0.01 | 0.15 | 47308.00 | 3146.82 | 0.50 |
| 2024-08-22 | 6.69 | 6.65 | -0.05 | -0.75 | 47642.25 | 3178.11 | 0.51 |
| 2024-08-21 | 6.68 | 6.70 | -0.02 | -0.30 | 50759.25 | 3400.42 | 0.54 |
| 2024-08-20 | 6.84 | 6.72 | -0.10 | -1.47 | 62322.60 | 4210.93 | 0.66 |
| 2024-08-19 | 6.75 | 6.82 | 0.05 | 0.74 | 57391.15 | 3923.67 | 0.61 |
| 2024-08-16 | 6.85 | 6.77 | -0.05 | -0.73 | 47731.03 | 3244.71 | 0.51 |
| 2024-08-15 | 6.78 | 6.82 | 0.04 | 0.59 | 67665.51 | 4623.46 | 0.72 |
| 2024-08-14 | 6.92 | 6.78 | -0.14 | -2.02 | 59030.51 | 4043.27 | 0.63 |
| 2024-08-13 | 6.84 | 6.92 | 0.06 | 0.88 | 53015.27 | 3647.27 | 0.57 |
| 2024-08-12 | 6.83 | 6.86 | 0.01 | 0.15 | 52735.00 | 3611.38 | 0.56 |
| 2024-08-09 | 6.88 | 6.85 | -0.01 | -0.15 | 60021.94 | 4138.73 | 0.64 |
| 2024-08-08 | 6.81 | 6.86 | 0.05 | 0.73 | 51963.11 | 3552.26 | 0.55 |
| 2024-08-07 | 6.79 | 6.81 | 0.00 | 0.00 | 51836.50 | 3529.07 | 0.55 |
| 2024-08-06 | 6.77 | 6.81 | 0.09 | 1.34 | 53133.04 | 3606.29 | 0.57 |
| 2024-08-05 | 6.78 | 6.72 | -0.10 | -1.47 | 85645.50 | 5854.47 | 0.91 |
| 2024-08-02 | 6.83 | 6.82 | -0.05 | -0.73 | 69557.44 | 4781.20 | 0.74 |
| 2024-08-01 | 6.85 | 6.87 | -0.01 | -0.15 | 94564.10 | 6507.21 | 1.01 |
| 2024-07-31 | 6.63 | 6.88 | 0.24 | 3.61 | 106428.73 | 7238.10 | 1.13 |
| 2024-07-30 | 6.58 | 6.64 | 0.06 | 0.91 | 70230.00 | 4645.63 | 0.75 |
| 2024-07-29 | 6.68 | 6.58 | -0.11 | -1.64 | 76006.96 | 5011.68 | 0.81 |
| 2024-07-26 | 6.59 | 6.69 | 0.14 | 2.14 | 71463.50 | 4773.69 | 0.76 |
| 2024-07-25 | 6.51 | 6.55 | 0.03 | 0.46 | 70862.47 | 4640.29 | 0.76 |
| 2024-07-24 | 6.66 | 6.52 | -0.15 | -2.25 | 104082.58 | 6834.94 | 1.11 |
| 2024-07-23 | 6.83 | 6.67 | -0.16 | -2.34 | 89589.00 | 6041.13 | 0.96 |
| 2024-07-22 | 6.95 | 6.83 | -0.11 | -1.59 | 104225.81 | 7146.44 | 1.11 |
| 2024-07-19 | 6.98 | 6.94 | -0.07 | -1.00 | 68377.44 | 4753.40 | 0.73 |
| 2024-07-18 | 6.96 | 7.01 | 0.06 | 0.86 | 85086.56 | 5910.86 | 0.91 |
| 2024-07-17 | 7.17 | 6.95 | -0.23 | -3.20 | 140793.47 | 9853.12 | 1.50 |
| 2024-07-16 | 7.31 | 7.18 | -0.16 | -2.18 | 115965.46 | 8355.85 | 1.24 |
| 2024-07-15 | 7.42 | 7.34 | -0.11 | -1.48 | 87053.28 | 6413.81 | 0.93 |
| 2024-07-12 | 7.48 | 7.45 | -0.02 | -0.27 | 84521.00 | 6296.74 | 0.90 |
| 2024-07-11 | 7.42 | 7.47 | 0.16 | 2.19 | 125268.87 | 9324.89 | 1.34 |
| 2024-07-10 | 7.31 | 7.31 | -0.06 | -0.81 | 93540.01 | 6876.21 | 1.00 |
| 2024-07-09 | 7.16 | 7.37 | 0.19 | 2.65 | 138160.13 | 10023.05 | 1.47 |
| 2024-07-08 | 7.34 | 7.18 | -0.16 | -2.18 | 102116.51 | 7369.95 | 1.09 |
| 2024-07-05 | 7.26 | 7.34 | 0.09 | 1.24 | 86635.06 | 6321.19 | 0.92 |
| 2024-07-04 | 7.39 | 7.25 | -0.12 | -1.63 | 114447.72 | 8360.97 | 1.22 |
| 2024-07-03 | 7.48 | 7.37 | -0.10 | -1.34 | 107963.00 | 8009.03 | 1.15 |
| 2024-07-02 | 7.66 | 7.47 | -0.19 | -2.48 | 124167.81 | 9325.60 | 1.32 |
| 2024-07-01 | 7.44 | 7.66 | 0.24 | 3.24 | 148172.00 | 11205.10 | 1.58 |
| 2024-06-28 | 7.26 | 7.42 | 0.13 | 1.78 | 151781.00 | 11292.67 | 1.62 |
| 2024-06-27 | 7.57 | 7.29 | -0.30 | -3.95 | 164035.00 | 12094.04 | 1.75 |
| 2024-06-26 | 7.39 | 7.59 | 0.18 | 2.43 | 125295.50 | 9346.12 | 1.34 |
| 2024-06-25 | 7.37 | 7.41 | 0.01 | 0.14 | 139581.50 | 10389.61 | 1.49 |
| 2024-06-24 | 7.61 | 7.40 | -0.26 | -3.39 | 151543.23 | 11310.80 | 1.62 |
| 2024-06-21 | 7.64 | 7.66 | 0.06 | 0.79 | 138432.44 | 10652.32 | 1.48 |
| 2024-06-20 | 7.79 | 7.60 | -0.22 | -2.81 | 142520.24 | 10950.05 | 1.52 |
| 2024-06-19 | 7.86 | 7.82 | -0.06 | -0.76 | 142055.20 | 11150.33 | 1.51 |
| 2024-06-18 | 7.70 | 7.88 | 0.16 | 2.07 | 212253.68 | 16512.07 | 2.26 |
| 2024-06-17 | 7.88 | 7.72 | -0.19 | -2.40 | 202214.30 | 15687.38 | 2.16 |
| 2024-06-14 | 7.91 | 7.91 | -0.01 | -0.13 | 236568.27 | 18675.76 | 2.52 |
| 2024-06-13 | 8.16 | 7.92 | -0.18 | -2.22 | 414653.31 | 33703.04 | 4.42 |
| 2024-06-12 | 7.76 | 8.10 | 0.46 | 6.02 | 415727.33 | 33320.56 | 4.43 |
| 2024-06-11 | 7.85 | 7.64 | -0.11 | -1.42 | 211745.99 | 16190.18 | 2.26 |
| 2024-06-07 | 7.52 | 7.75 | 0.29 | 3.89 | 170811.88 | 13083.14 | 1.82 |
| 2024-06-06 | 7.56 | 7.46 | -0.12 | -1.58 | 149655.68 | 11217.31 | 1.60 |
| 2024-06-05 | 7.68 | 7.58 | -0.09 | -1.17 | 139924.84 | 10696.71 | 1.49 |
| 2024-06-04 | 7.53 | 7.67 | 0.07 | 0.92 | 134844.51 | 10263.38 | 1.44 |
| 2024-06-03 | 7.70 | 7.60 | -0.12 | -1.55 | 137717.05 | 10508.86 | 1.47 |
| 2024-05-31 | 7.82 | 7.72 | -0.10 | -1.28 | 129905.14 | 10086.85 | 1.38 |
| 2024-05-30 | 8.17 | 8.12 | -0.01 | -0.12 | 168736.71 | 13826.44 | 1.80 |
| 2024-05-29 | 8.05 | 8.13 | 0.04 | 0.49 | 96058.75 | 7800.61 | 1.02 |
| 2024-05-28 | 8.18 | 8.09 | -0.09 | -1.10 | 102049.75 | 8323.88 | 1.09 |
| 2024-05-27 | 8.08 | 8.18 | 0.08 | 0.99 | 106500.95 | 8645.16 | 1.14 |
| 2024-05-24 | 8.05 | 8.10 | 0.07 | 0.87 | 123808.03 | 10057.67 | 1.32 |
| 2024-05-23 | 8.20 | 8.03 | -0.22 | -2.67 | 173253.84 | 13979.75 | 1.85 |
| 2024-05-22 | 8.42 | 8.25 | -0.17 | -2.02 | 162032.62 | 13456.42 | 1.73 |
| 2024-05-21 | 8.55 | 8.42 | -0.17 | -1.98 | 221894.15 | 18835.21 | 2.37 |
| 2024-05-20 | 8.45 | 8.59 | 0.14 | 1.66 | 339726.02 | 29043.97 | 3.62 |
| 2024-05-17 | 8.26 | 8.45 | 0.11 | 1.32 | 161180.08 | 13454.48 | 1.72 |
| 2024-05-16 | 8.37 | 8.34 | 0.01 | 0.12 | 167689.84 | 14060.07 | 1.79 |
| 2024-05-15 | 8.27 | 8.33 | 0.04 | 0.48 | 129301.08 | 10785.87 | 1.38 |
| 2024-05-14 | 8.33 | 8.29 | -0.04 | -0.48 | 124279.88 | 10386.96 | 1.32 |
| 2024-05-13 | 8.33 | 8.33 | -0.02 | -0.24 | 150781.00 | 12538.72 | 1.61 |
| 2024-05-10 | 8.42 | 8.35 | -0.07 | -0.83 | 159283.00 | 13302.36 | 1.70 |
| 2024-05-09 | 8.44 | 8.42 | 0.00 | 0.00 | 180884.89 | 15264.73 | 1.93 |
日K线
周K线
月K线
