华源控股(002787)股票信息
| 股票代码 | 002787 |
| 股票名称 | 华源控股 |
| 最新价/元 | 7.85 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 9.48 |
| 买入/元 | 7.84 |
| 卖出/元 | 7.85 |
| 昨收/元 | 7.17 |
| 今开/元 | 7.40 |
| 最高/元 | 7.89 |
| 最低/元 | 7.23 |
| 成交量/手 | 126755.11 |
| 成交额/万 | 9612.89 |
| 股净值/元 | 261.67 |
| 市净率 | 1.65 |
| 总市值/万 | 260150.08 |
| 流通值/万 | 193962.42 |
| 换手率/% | 5.13 |
| 入市日期 | 2015-12-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
华源控股(002787)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 | 7.40 | 7.85 | 0.68 | 9.48 | 126755.11 | 9612.89 | 5.13 |
| 2024-09-27 | 6.95 | 7.17 | 0.28 | 4.06 | 77975.00 | 5555.26 | 3.16 |
| 2024-09-26 | 6.83 | 6.89 | 0.09 | 1.32 | 43759.00 | 2983.24 | 1.77 |
| 2024-09-25 | 6.70 | 6.80 | 0.19 | 2.87 | 49836.90 | 3397.26 | 2.02 |
| 2024-09-24 | 6.35 | 6.61 | 0.23 | 3.61 | 33982.00 | 2214.90 | 1.38 |
| 2024-09-23 | 6.47 | 6.38 | -0.09 | -1.39 | 26432.00 | 1695.03 | 1.07 |
| 2024-09-20 | 6.60 | 6.47 | -0.14 | -2.12 | 24010.05 | 1562.57 | 0.97 |
| 2024-09-19 | 6.39 | 6.61 | 0.28 | 4.42 | 36702.91 | 2400.68 | 1.49 |
| 2024-09-18 | 6.42 | 6.33 | -0.12 | -1.86 | 35770.00 | 2253.01 | 1.45 |
| 2024-09-13 | 6.51 | 6.45 | -0.04 | -0.62 | 32304.00 | 2101.14 | 1.31 |
| 2024-09-12 | 6.64 | 6.49 | -0.10 | -1.52 | 34245.00 | 2244.26 | 1.39 |
| 2024-09-11 | 6.60 | 6.59 | 0.00 | 0.00 | 33185.83 | 2188.56 | 1.34 |
| 2024-09-10 | 6.69 | 6.59 | -0.10 | -1.50 | 50248.00 | 3303.16 | 2.03 |
| 2024-09-09 | 6.66 | 6.69 | 0.00 | 0.00 | 43295.00 | 2889.09 | 1.75 |
| 2024-09-06 | 6.80 | 6.69 | -0.11 | -1.62 | 59610.83 | 4082.10 | 2.41 |
| 2024-09-05 | 6.77 | 6.80 | 0.05 | 0.74 | 31612.00 | 2145.79 | 1.28 |
| 2024-09-04 | 6.67 | 6.75 | 0.07 | 1.05 | 57726.00 | 3878.97 | 2.34 |
| 2024-09-03 | 6.48 | 6.68 | 0.20 | 3.09 | 66749.51 | 4424.70 | 2.70 |
| 2024-09-02 | 6.44 | 6.48 | 0.05 | 0.78 | 54755.00 | 3556.28 | 2.22 |
| 2024-08-30 | 6.23 | 6.43 | 0.24 | 3.88 | 50291.00 | 3212.25 | 2.04 |
| 2024-08-29 | 6.18 | 6.19 | 0.01 | 0.16 | 25093.00 | 1549.64 | 1.02 |
| 2024-08-28 | 6.08 | 6.18 | 0.07 | 1.15 | 27403.40 | 1686.58 | 1.11 |
| 2024-08-27 | 6.09 | 6.11 | -0.01 | -0.16 | 46160.05 | 2853.63 | 1.87 |
| 2024-08-26 | 5.96 | 6.12 | 0.21 | 3.55 | 41274.00 | 2497.35 | 1.67 |
| 2024-08-23 | 6.06 | 5.91 | -0.15 | -2.48 | 49203.00 | 2922.89 | 1.99 |
| 2024-08-22 | 6.16 | 6.06 | -0.10 | -1.62 | 29942.51 | 1822.14 | 1.21 |
| 2024-08-21 | 6.18 | 6.16 | -0.02 | -0.32 | 18425.51 | 1135.72 | 0.75 |
| 2024-08-20 | 6.37 | 6.18 | -0.16 | -2.52 | 32318.00 | 2013.95 | 1.31 |
| 2024-08-19 | 6.36 | 6.34 | -0.04 | -0.63 | 21659.35 | 1377.81 | 0.88 |
| 2024-08-16 | 6.55 | 6.38 | -0.08 | -1.24 | 23720.66 | 1521.89 | 0.96 |
| 2024-08-15 | 6.41 | 6.46 | -0.01 | -0.16 | 23705.00 | 1531.36 | 0.96 |
| 2024-08-14 | 6.63 | 6.47 | -0.03 | -0.46 | 24515.49 | 1595.98 | 0.99 |
| 2024-08-13 | 6.46 | 6.50 | 0.02 | 0.31 | 22482.00 | 1441.43 | 0.91 |
| 2024-08-12 | 6.58 | 6.48 | -0.10 | -1.52 | 24321.00 | 1579.15 | 0.98 |
| 2024-08-09 | 6.64 | 6.58 | -0.06 | -0.90 | 21924.00 | 1453.69 | 0.89 |
| 2024-08-08 | 6.60 | 6.64 | 0.04 | 0.61 | 30053.00 | 1992.17 | 1.22 |
| 2024-08-07 | 6.56 | 6.60 | 0.04 | 0.61 | 19714.00 | 1294.85 | 0.80 |
| 2024-08-06 | 6.48 | 6.56 | 0.14 | 2.18 | 27839.66 | 1810.28 | 1.13 |
| 2024-08-05 | 6.56 | 6.42 | -0.24 | -3.60 | 42836.00 | 2803.00 | 1.73 |
| 2024-08-02 | 6.69 | 6.66 | -0.05 | -0.75 | 37098.35 | 2488.17 | 1.50 |
| 2024-08-01 | 6.77 | 6.71 | -0.07 | -1.03 | 70760.00 | 4789.25 | 2.86 |
| 2024-07-31 | 6.72 | 6.78 | 0.06 | 0.89 | 64890.71 | 4392.12 | 2.63 |
| 2024-07-30 | 6.63 | 6.72 | 0.11 | 1.66 | 37717.00 | 2525.08 | 1.53 |
| 2024-07-29 | 6.75 | 6.61 | 0.05 | 0.76 | 32169.00 | 2123.09 | 1.30 |
| 2024-07-26 | 6.40 | 6.56 | 0.19 | 2.98 | 33010.00 | 2155.28 | 1.34 |
| 2024-07-25 | 6.33 | 6.37 | 0.01 | 0.16 | 28028.56 | 1781.18 | 1.13 |
| 2024-07-24 | 6.44 | 6.36 | -0.10 | -1.55 | 28884.56 | 1850.06 | 1.17 |
| 2024-07-23 | 6.68 | 6.46 | -0.12 | -1.82 | 26019.26 | 1710.02 | 1.05 |
| 2024-07-22 | 6.45 | 6.58 | 0.07 | 1.08 | 32779.19 | 2150.90 | 1.33 |
| 2024-07-19 | 6.42 | 6.51 | 0.05 | 0.77 | 39525.08 | 2553.22 | 1.60 |
| 2024-07-18 | 6.57 | 6.46 | -0.11 | -1.67 | 34463.05 | 2223.98 | 1.39 |
| 2024-07-17 | 6.70 | 6.57 | -0.07 | -1.05 | 31789.72 | 2111.17 | 1.29 |
| 2024-07-16 | 6.64 | 6.64 | 0.00 | 0.00 | 31796.27 | 2105.28 | 1.29 |
| 2024-07-15 | 6.92 | 6.64 | -0.21 | -3.07 | 38960.27 | 2594.45 | 1.58 |
| 2024-07-12 | 6.81 | 6.85 | -0.07 | -1.01 | 62584.00 | 4319.34 | 2.53 |
| 2024-07-11 | 6.80 | 6.92 | 0.41 | 6.30 | 66301.06 | 4524.13 | 2.68 |
| 2024-07-10 | 6.48 | 6.51 | -0.02 | -0.31 | 24492.35 | 1588.98 | 0.99 |
| 2024-07-09 | 6.56 | 6.53 | 0.07 | 1.08 | 44570.24 | 2881.09 | 1.80 |
| 2024-07-08 | 6.64 | 6.46 | -0.21 | -3.15 | 29297.00 | 1908.46 | 1.19 |
| 2024-07-05 | 6.53 | 6.67 | 0.14 | 2.14 | 33108.00 | 2181.04 | 1.34 |
| 2024-07-04 | 6.80 | 6.53 | -0.27 | -3.97 | 37186.00 | 2447.33 | 1.50 |
| 2024-07-03 | 6.88 | 6.80 | -0.08 | -1.16 | 22390.00 | 1529.14 | 0.91 |
| 2024-07-02 | 6.76 | 6.88 | 0.12 | 1.78 | 44914.61 | 3069.56 | 1.82 |
| 2024-07-01 | 6.76 | 6.76 | 0.00 | 0.00 | 31769.00 | 2141.20 | 1.29 |
| 2024-06-28 | 6.78 | 6.76 | 0.03 | 0.45 | 36232.26 | 2445.58 | 1.47 |
| 2024-06-27 | 6.80 | 6.73 | -0.08 | -1.18 | 31003.00 | 2104.30 | 1.25 |
| 2024-06-26 | 6.56 | 6.81 | 0.25 | 3.81 | 37444.75 | 2490.79 | 1.52 |
| 2024-06-25 | 6.53 | 6.56 | 0.06 | 0.92 | 39476.97 | 2588.34 | 1.60 |
| 2024-06-24 | 6.76 | 6.50 | -0.28 | -4.13 | 47313.00 | 3098.60 | 1.91 |
| 2024-06-21 | 6.84 | 6.78 | -0.08 | -1.17 | 34176.75 | 2322.83 | 1.38 |
| 2024-06-20 | 7.23 | 6.86 | -0.30 | -4.19 | 48228.00 | 3371.31 | 1.95 |
| 2024-06-19 | 7.19 | 7.16 | -0.03 | -0.42 | 42221.75 | 3027.80 | 1.71 |
| 2024-06-18 | 6.94 | 7.19 | 0.27 | 3.90 | 59374.67 | 4236.72 | 2.40 |
| 2024-06-17 | 6.79 | 6.92 | 0.10 | 1.47 | 57236.85 | 3937.43 | 2.32 |
| 2024-06-14 | 6.95 | 6.82 | -0.10 | -1.45 | 33894.14 | 2317.85 | 1.37 |
| 2024-06-13 | 7.01 | 6.92 | -0.06 | -0.86 | 33731.00 | 2335.98 | 1.37 |
| 2024-06-12 | 6.78 | 6.98 | 0.22 | 3.25 | 36846.00 | 2550.10 | 1.49 |
| 2024-06-11 | 6.81 | 6.76 | -0.05 | -0.73 | 48546.00 | 3277.13 | 1.96 |
| 2024-06-07 | 6.52 | 6.81 | 0.41 | 6.41 | 87886.00 | 5909.80 | 3.56 |
| 2024-06-06 | 6.88 | 6.40 | -0.43 | -6.30 | 93184.63 | 6075.53 | 3.77 |
| 2024-06-05 | 6.99 | 6.83 | -0.20 | -2.85 | 63462.96 | 4359.63 | 2.57 |
| 2024-06-04 | 7.12 | 7.03 | -0.28 | -3.83 | 73826.53 | 5193.98 | 2.99 |
| 2024-06-03 | 7.31 | 7.31 | -0.02 | -0.27 | 58308.63 | 4265.70 | 2.36 |
| 2024-05-31 | 7.43 | 7.33 | -0.03 | -0.41 | 45337.00 | 3333.08 | 1.83 |
| 2024-05-30 | 7.46 | 7.36 | -0.10 | -1.34 | 30839.00 | 2280.66 | 1.25 |
| 2024-05-29 | 7.48 | 7.46 | -0.04 | -0.53 | 39755.00 | 2969.79 | 1.61 |
| 2024-05-28 | 7.63 | 7.50 | -0.11 | -1.45 | 43806.00 | 3309.18 | 1.77 |
| 2024-05-27 | 7.56 | 7.61 | 0.13 | 1.74 | 46684.00 | 3523.01 | 1.89 |
| 2024-05-24 | 7.59 | 7.48 | -0.09 | -1.19 | 44402.00 | 3362.99 | 1.80 |
| 2024-05-23 | 7.76 | 7.57 | -0.19 | -2.45 | 54546.00 | 4145.58 | 2.21 |
| 2024-05-22 | 7.77 | 7.76 | -0.03 | -0.39 | 42050.00 | 3255.56 | 1.70 |
| 2024-05-21 | 7.92 | 7.79 | -0.14 | -1.77 | 36549.75 | 2864.02 | 1.48 |
| 2024-05-20 | 8.07 | 7.93 | -0.13 | -1.61 | 52331.00 | 4175.99 | 2.12 |
| 2024-05-17 | 8.04 | 8.06 | 0.02 | 0.25 | 45344.00 | 3633.30 | 1.84 |
| 2024-05-16 | 7.95 | 8.04 | 0.07 | 0.88 | 41364.00 | 3342.94 | 1.67 |
| 2024-05-15 | 7.89 | 7.97 | 0.05 | 0.63 | 65594.00 | 5282.74 | 2.65 |
| 2024-05-14 | 7.80 | 7.92 | 0.12 | 1.54 | 56548.00 | 4472.95 | 2.29 |
| 2024-05-13 | 8.01 | 7.80 | -0.24 | -2.99 | 75871.96 | 5932.22 | 3.07 |
| 2024-05-10 | 8.29 | 8.04 | -0.23 | -2.78 | 58059.00 | 4697.90 | 2.35 |
| 2024-05-09 | 8.15 | 8.27 | 0.14 | 1.72 | 44630.80 | 3674.98 | 1.81 |
日K线
周K线
月K线
