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 | 7.11 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.28 |
| 买入/元 | 7.11 |
| 卖出/元 | 7.12 |
| 昨收/元 | 7.13 |
| 今开/元 | 7.15 |
| 最高/元 | 7.20 |
| 最低/元 | 7.10 |
| 成交量/手 | 139427.35 |
| 成交额/万 | 9980.96 |
| 股净值/元 | 12.99 |
| 市净率 | 1.18 |
| 总市值/万 | 677131.26 |
| 流通值/万 | 666810.73 |
| 换手率/% | 1.49 |
| 入市日期 | 2008-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 7.15 | 7.11 | -0.02 | -0.28 | 139427.35 | 9980.96 | 1.49 |
| 2025-07-24 | 7.10 | 7.13 | 0.03 | 0.42 | 100189.32 | 7116.69 | 1.07 |
| 2025-07-23 | 7.20 | 7.10 | -0.10 | -1.39 | 108182.00 | 7734.93 | 1.15 |
| 2025-07-22 | 7.16 | 7.20 | 0.07 | 0.98 | 121007.50 | 8627.43 | 1.29 |
| 2025-07-21 | 6.95 | 7.13 | 0.18 | 2.59 | 227650.98 | 16239.68 | 2.43 |
| 2025-07-18 | 6.84 | 6.95 | 0.11 | 1.61 | 115235.04 | 7964.09 | 1.23 |
| 2025-07-17 | 6.83 | 6.84 | 0.02 | 0.29 | 88479.00 | 6038.05 | 0.94 |
| 2025-07-16 | 6.84 | 6.82 | -0.01 | -0.15 | 105111.01 | 7178.75 | 1.12 |
| 2025-07-15 | 6.95 | 6.83 | -0.05 | -0.73 | 186007.50 | 12844.32 | 1.98 |
| 2025-07-14 | 6.66 | 6.88 | -0.37 | -5.10 | 408522.17 | 27949.64 | 4.36 |
| 2025-07-11 | 7.27 | 7.25 | -0.03 | -0.41 | 100423.31 | 7274.43 | 1.07 |
| 2025-07-10 | 7.24 | 7.28 | 0.03 | 0.41 | 78327.53 | 5697.37 | 0.84 |
| 2025-07-09 | 7.24 | 7.25 | 0.01 | 0.14 | 76501.47 | 5531.79 | 0.82 |
| 2025-07-08 | 7.21 | 7.24 | 0.03 | 0.42 | 71526.61 | 5164.35 | 0.76 |
| 2025-07-07 | 7.20 | 7.21 | -0.01 | -0.14 | 64597.07 | 4650.25 | 0.69 |
| 2025-07-04 | 7.27 | 7.22 | -0.05 | -0.69 | 100996.31 | 7306.33 | 1.08 |
| 2025-07-03 | 7.33 | 7.27 | -0.06 | -0.82 | 100165.46 | 7309.69 | 1.07 |
| 2025-07-02 | 7.35 | 7.33 | -0.02 | -0.27 | 87697.75 | 6418.99 | 0.94 |
| 2025-07-01 | 7.28 | 7.35 | 0.07 | 0.96 | 107723.50 | 7874.50 | 1.15 |
| 2025-06-30 | 7.28 | 7.28 | -0.02 | -0.27 | 99283.16 | 7218.66 | 1.06 |
| 2025-06-27 | 7.32 | 7.30 | -0.02 | -0.27 | 79046.50 | 5775.84 | 0.84 |
| 2025-06-26 | 7.38 | 7.32 | -0.06 | -0.81 | 105275.93 | 7736.84 | 1.12 |
| 2025-06-25 | 7.32 | 7.38 | 0.06 | 0.82 | 145542.15 | 10718.83 | 1.55 |
| 2025-06-24 | 7.27 | 7.32 | 0.01 | 0.14 | 100937.04 | 7372.73 | 1.08 |
| 2025-06-23 | 7.28 | 7.31 | -0.04 | -0.54 | 86048.50 | 6276.47 | 0.92 |
| 2025-06-20 | 7.28 | 7.35 | 0.03 | 0.41 | 134920.31 | 9896.51 | 1.44 |
| 2025-06-19 | 7.33 | 7.32 | -0.07 | -0.95 | 128683.04 | 9392.75 | 1.37 |
| 2025-06-18 | 7.33 | 7.39 | 0.05 | 0.68 | 140174.52 | 10331.00 | 1.49 |
| 2025-06-17 | 7.31 | 7.34 | -0.01 | -0.14 | 117204.00 | 8565.23 | 1.25 |
| 2025-06-16 | 7.29 | 7.35 | 0.09 | 1.24 | 169052.00 | 12404.59 | 1.80 |
| 2025-06-13 | 7.30 | 7.26 | -0.03 | -0.41 | 161492.75 | 11691.02 | 1.72 |
| 2025-06-12 | 7.32 | 7.29 | -0.11 | -1.49 | 169667.00 | 12403.46 | 1.81 |
| 2025-06-11 | 7.50 | 7.40 | -0.32 | -4.15 | 443353.14 | 32538.76 | 4.73 |
| 2025-06-10 | 7.22 | 7.72 | 0.48 | 6.63 | 476966.02 | 35975.29 | 5.09 |
| 2025-06-09 | 7.25 | 7.24 | -0.05 | -0.69 | 150415.68 | 10863.39 | 1.60 |
| 2025-06-06 | 7.12 | 7.29 | 0.23 | 3.26 | 253134.49 | 18284.93 | 2.70 |
| 2025-06-05 | 7.31 | 7.36 | 0.04 | 0.55 | 108683.84 | 7989.20 | 1.16 |
| 2025-06-04 | 7.32 | 7.32 | 0.00 | 0.00 | 70259.17 | 5124.97 | 0.75 |
| 2025-06-03 | 7.21 | 7.32 | 0.09 | 1.25 | 100983.06 | 7372.74 | 1.08 |
| 2025-05-30 | 7.20 | 7.23 | 0.02 | 0.28 | 86157.57 | 6218.64 | 0.92 |
| 2025-05-29 | 7.16 | 7.21 | 0.05 | 0.70 | 84240.50 | 6056.70 | 0.90 |
| 2025-05-28 | 7.33 | 7.16 | -0.23 | -3.11 | 158482.50 | 11442.25 | 1.69 |
| 2025-05-27 | 7.02 | 7.39 | 0.33 | 4.67 | 248682.13 | 17986.69 | 2.65 |
| 2025-05-26 | 7.25 | 7.06 | -0.18 | -2.49 | 190163.25 | 13484.61 | 2.03 |
| 2025-05-23 | 7.28 | 7.24 | -0.03 | -0.41 | 89776.00 | 6519.07 | 0.96 |
| 2025-05-22 | 7.31 | 7.27 | -0.06 | -0.82 | 74170.68 | 5392.21 | 0.79 |
| 2025-05-21 | 7.32 | 7.33 | -0.04 | -0.54 | 80777.68 | 5946.26 | 0.86 |
| 2025-05-20 | 7.30 | 7.37 | 0.04 | 0.55 | 87162.03 | 6415.67 | 0.93 |
| 2025-05-19 | 7.22 | 7.33 | 0.13 | 1.81 | 151373.15 | 11058.24 | 1.61 |
| 2025-05-16 | 7.16 | 7.20 | 0.02 | 0.28 | 51000.28 | 3676.90 | 0.54 |
| 2025-05-15 | 7.26 | 7.18 | -0.08 | -1.10 | 95678.74 | 6937.66 | 1.02 |
| 2025-05-14 | 7.21 | 7.26 | 0.04 | 0.55 | 93321.00 | 6769.55 | 1.00 |
| 2025-05-13 | 7.18 | 7.22 | 0.08 | 1.12 | 77919.50 | 5615.64 | 0.83 |
| 2025-05-12 | 7.10 | 7.14 | 0.06 | 0.85 | 82092.28 | 5849.40 | 0.88 |
| 2025-05-09 | 7.09 | 7.08 | 0.00 | 0.00 | 63169.00 | 4476.71 | 0.67 |
| 2025-05-08 | 7.14 | 7.08 | -0.06 | -0.84 | 77556.18 | 5496.60 | 0.83 |
| 2025-05-07 | 7.07 | 7.14 | 0.14 | 2.00 | 127671.08 | 9055.75 | 1.36 |
| 2025-05-06 | 7.01 | 7.00 | 0.01 | 0.14 | 130760.51 | 9173.16 | 1.39 |
| 2025-04-30 | 6.80 | 6.99 | -0.18 | -2.51 | 176608.55 | 12317.33 | 1.88 |
| 2025-04-29 | 7.18 | 7.17 | -0.01 | -0.14 | 77473.00 | 5569.50 | 0.83 |
| 2025-04-28 | 7.40 | 7.18 | -0.39 | -5.15 | 186480.25 | 13490.45 | 1.99 |
| 2025-04-25 | 7.45 | 7.57 | 0.13 | 1.75 | 126979.02 | 9508.35 | 1.35 |
| 2025-04-24 | 7.41 | 7.44 | 0.05 | 0.68 | 85720.00 | 6354.34 | 0.91 |
| 2025-04-23 | 7.40 | 7.39 | 0.00 | 0.00 | 71073.89 | 5263.39 | 0.76 |
| 2025-04-22 | 7.30 | 7.39 | 0.09 | 1.23 | 85337.62 | 6257.35 | 0.91 |
| 2025-04-21 | 7.24 | 7.30 | 0.03 | 0.41 | 55419.00 | 4040.97 | 0.59 |
| 2025-04-18 | 7.27 | 7.27 | -0.01 | -0.14 | 55037.15 | 3989.19 | 0.59 |
| 2025-04-17 | 7.25 | 7.28 | 0.01 | 0.14 | 75987.00 | 5535.22 | 0.81 |
| 2025-04-16 | 7.38 | 7.27 | -0.11 | -1.49 | 98379.23 | 7154.10 | 1.05 |
| 2025-04-15 | 7.42 | 7.38 | -0.04 | -0.54 | 84084.25 | 6213.23 | 0.90 |
| 2025-04-14 | 7.31 | 7.42 | 0.19 | 2.63 | 156260.50 | 11494.60 | 1.67 |
| 2025-04-11 | 7.16 | 7.23 | 0.01 | 0.14 | 97826.48 | 7069.68 | 1.04 |
| 2025-04-10 | 7.20 | 7.22 | 0.12 | 1.69 | 162547.11 | 11777.37 | 1.73 |
| 2025-04-09 | 7.04 | 7.10 | -0.01 | -0.14 | 198810.03 | 13869.35 | 2.12 |
| 2025-04-08 | 7.10 | 7.11 | 0.01 | 0.14 | 237719.23 | 16905.40 | 2.53 |
| 2025-04-07 | 7.43 | 7.10 | -0.79 | -10.01 | 251066.00 | 18275.72 | 2.68 |
| 2025-04-03 | 7.82 | 7.89 | 0.00 | 0.00 | 110828.13 | 8707.10 | 1.18 |
| 2025-04-02 | 7.93 | 7.89 | -0.04 | -0.50 | 106588.63 | 8425.55 | 1.14 |
| 2025-04-01 | 7.94 | 7.93 | -0.01 | -0.13 | 154904.58 | 12320.79 | 1.65 |
| 2025-03-31 | 8.03 | 7.94 | -0.19 | -2.34 | 251035.66 | 20001.58 | 2.68 |
| 2025-03-28 | 8.46 | 8.13 | -0.44 | -5.13 | 482010.51 | 39655.24 | 5.14 |
| 2025-03-27 | 8.27 | 8.57 | 0.27 | 3.25 | 637191.21 | 53696.68 | 6.79 |
| 2025-03-26 | 8.35 | 8.30 | 0.01 | 0.12 | 279918.30 | 23255.52 | 2.98 |
| 2025-03-25 | 8.17 | 8.29 | 0.12 | 1.47 | 362921.69 | 30029.61 | 3.87 |
| 2025-03-24 | 7.98 | 8.17 | 0.17 | 2.13 | 294000.08 | 23882.68 | 3.13 |
| 2025-03-21 | 7.97 | 8.00 | 0.01 | 0.13 | 137085.50 | 10944.38 | 1.46 |
| 2025-03-20 | 8.02 | 7.99 | 0.00 | 0.00 | 78170.50 | 6258.64 | 0.83 |
| 2025-03-19 | 8.05 | 7.99 | -0.07 | -0.87 | 79426.00 | 6359.14 | 0.85 |
| 2025-03-18 | 8.13 | 8.06 | -0.04 | -0.49 | 99483.50 | 8021.18 | 1.06 |
| 2025-03-17 | 8.17 | 8.10 | -0.07 | -0.86 | 137314.60 | 11156.08 | 1.46 |
| 2025-03-14 | 8.02 | 8.17 | 0.16 | 2.00 | 248809.11 | 20216.59 | 2.65 |
| 2025-03-13 | 8.00 | 8.01 | 0.01 | 0.13 | 131035.00 | 10426.39 | 1.40 |
| 2025-03-12 | 8.07 | 8.00 | -0.06 | -0.74 | 110937.51 | 8888.19 | 1.18 |
| 2025-03-11 | 7.99 | 8.06 | 0.01 | 0.12 | 104203.10 | 8361.67 | 1.11 |
| 2025-03-10 | 7.98 | 8.05 | 0.04 | 0.50 | 157283.28 | 12636.82 | 1.68 |
| 2025-03-07 | 7.79 | 8.01 | 0.20 | 2.56 | 268269.30 | 21288.08 | 2.86 |
| 2025-03-06 | 7.82 | 7.81 | 0.01 | 0.13 | 104864.00 | 8176.42 | 1.12 |
| 2025-03-05 | 7.79 | 7.80 | 0.00 | 0.00 | 99362.62 | 7726.33 | 1.06 |
| 2025-03-04 | 7.71 | 7.80 | 0.08 | 1.04 | 169416.82 | 13077.10 | 1.81 |
| 2025-03-03 | 7.75 | 7.72 | -0.01 | -0.13 | 120777.82 | 9389.07 | 1.29 |
日K线
周K线
月K线
