华锋股份(002806)股票信息
| 股票代码 | 002806 |
| 股票名称 | 华锋股份 |
| 最新价/元 | 10.52 |
| 涨跌额/元 | 0.91 |
| 涨跌幅/% | 9.47 |
| 买入/元 | 10.51 |
| 卖出/元 | 10.52 |
| 昨收/元 | 9.61 |
| 今开/元 | 9.90 |
| 最高/元 | 10.54 |
| 最低/元 | 9.65 |
| 成交量/手 | 215906.71 |
| 成交额/万 | 21937.48 |
| 股净值/元 | -6.15 |
| 市净率 | 2.40 |
| 总市值/万 | 200043.01 |
| 流通值/万 | 159674.24 |
| 换手率/% | 14.22 |
| 入市日期 | 2016-07-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
华锋股份(002806)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 | 9.90 | 10.52 | 0.91 | 9.47 | 215906.71 | 21937.48 | 14.22 |
| 2024-09-27 | 9.21 | 9.61 | 0.44 | 4.80 | 139125.94 | 13146.07 | 9.17 |
| 2024-09-26 | 8.93 | 9.17 | 0.20 | 2.23 | 83747.00 | 7588.99 | 5.52 |
| 2024-09-25 | 8.92 | 8.97 | 0.06 | 0.67 | 106979.00 | 9690.73 | 7.05 |
| 2024-09-24 | 8.71 | 8.91 | 0.15 | 1.71 | 92625.84 | 8138.47 | 6.10 |
| 2024-09-23 | 8.55 | 8.76 | 0.16 | 1.86 | 74704.00 | 6529.79 | 4.92 |
| 2024-09-20 | 8.58 | 8.60 | -0.06 | -0.69 | 61128.80 | 5239.21 | 4.03 |
| 2024-09-19 | 8.81 | 8.66 | 0.27 | 3.22 | 90315.00 | 7801.35 | 5.95 |
| 2024-09-18 | 8.53 | 8.39 | -0.14 | -1.64 | 65453.00 | 5506.47 | 4.31 |
| 2024-09-13 | 9.01 | 8.53 | -0.54 | -5.95 | 132461.19 | 11626.85 | 8.73 |
| 2024-09-12 | 9.32 | 9.07 | -0.28 | -3.00 | 80157.19 | 7381.37 | 5.28 |
| 2024-09-11 | 9.28 | 9.35 | -0.01 | -0.11 | 55786.55 | 5209.71 | 3.68 |
| 2024-09-10 | 9.55 | 9.36 | -0.15 | -1.58 | 92588.35 | 8605.64 | 6.10 |
| 2024-09-09 | 9.31 | 9.51 | 0.04 | 0.42 | 97287.54 | 9148.48 | 6.41 |
| 2024-09-06 | 9.73 | 9.47 | -0.30 | -3.07 | 146135.88 | 14056.84 | 9.63 |
| 2024-09-05 | 9.78 | 9.77 | -0.24 | -2.40 | 177691.56 | 17425.63 | 11.71 |
| 2024-09-04 | 10.76 | 10.01 | -0.80 | -7.40 | 309439.11 | 31226.57 | 20.39 |
| 2024-09-03 | 11.50 | 10.81 | -0.32 | -2.88 | 517340.81 | 58746.56 | 34.08 |
| 2024-09-02 | 10.39 | 11.13 | 1.01 | 9.98 | 351482.89 | 38306.85 | 23.16 |
| 2024-08-30 | 9.76 | 10.12 | 0.22 | 2.22 | 152126.70 | 15258.00 | 10.02 |
| 2024-08-29 | 9.84 | 9.90 | -0.09 | -0.90 | 114211.00 | 11111.88 | 7.52 |
| 2024-08-28 | 9.68 | 9.99 | 0.24 | 2.46 | 92779.98 | 9162.86 | 6.11 |
| 2024-08-27 | 9.63 | 9.75 | 0.04 | 0.41 | 70923.63 | 6883.56 | 4.67 |
| 2024-08-26 | 9.65 | 9.71 | 0.01 | 0.10 | 70791.00 | 6818.85 | 4.66 |
| 2024-08-23 | 9.43 | 9.70 | -0.12 | -1.22 | 97103.00 | 9425.54 | 6.40 |
| 2024-08-22 | 9.78 | 9.82 | -0.11 | -1.11 | 128312.20 | 12808.51 | 8.45 |
| 2024-08-21 | 9.88 | 9.93 | -0.15 | -1.49 | 94572.07 | 9336.38 | 6.23 |
| 2024-08-20 | 9.80 | 10.08 | 0.29 | 2.96 | 148818.69 | 14606.87 | 9.80 |
| 2024-08-19 | 9.76 | 9.79 | -0.05 | -0.51 | 102199.00 | 9989.15 | 6.73 |
| 2024-08-16 | 9.99 | 9.84 | -0.21 | -2.09 | 119217.00 | 11790.62 | 7.85 |
| 2024-08-15 | 10.32 | 10.05 | -0.15 | -1.47 | 215030.35 | 21469.49 | 14.17 |
| 2024-08-14 | 9.26 | 10.20 | 0.93 | 10.03 | 134031.34 | 13423.54 | 8.83 |
| 2024-08-13 | 8.91 | 9.27 | 0.33 | 3.69 | 75052.64 | 6831.75 | 4.94 |
| 2024-08-12 | 9.10 | 8.94 | -0.16 | -1.76 | 45792.98 | 4097.99 | 3.02 |
| 2024-08-09 | 9.07 | 9.10 | 0.01 | 0.11 | 52639.00 | 4817.18 | 3.47 |
| 2024-08-08 | 9.33 | 9.09 | -0.37 | -3.91 | 105921.09 | 9648.53 | 6.98 |
| 2024-08-07 | 9.57 | 9.46 | -0.12 | -1.25 | 80282.29 | 7646.47 | 5.29 |
| 2024-08-06 | 9.51 | 9.58 | 0.13 | 1.38 | 106117.28 | 10028.87 | 6.99 |
| 2024-08-05 | 9.77 | 9.45 | -0.48 | -4.83 | 127526.47 | 12347.10 | 8.40 |
| 2024-08-02 | 10.30 | 9.93 | -0.61 | -5.79 | 169261.00 | 17221.10 | 11.15 |
| 2024-08-01 | 10.14 | 10.54 | 0.39 | 3.84 | 231432.05 | 23984.87 | 15.25 |
| 2024-07-31 | 10.00 | 10.15 | 0.15 | 1.50 | 171335.14 | 17131.03 | 11.29 |
| 2024-07-30 | 10.03 | 10.00 | -0.17 | -1.67 | 164646.78 | 16363.71 | 10.85 |
| 2024-07-29 | 10.00 | 10.17 | 0.04 | 0.40 | 299201.00 | 30656.96 | 19.71 |
| 2024-07-26 | 9.90 | 10.13 | 0.21 | 2.12 | 261014.75 | 25811.12 | 17.20 |
| 2024-07-25 | 9.20 | 9.92 | 0.60 | 6.44 | 272776.98 | 26470.03 | 17.97 |
| 2024-07-24 | 9.63 | 9.32 | -0.79 | -7.81 | 215932.74 | 20338.35 | 14.23 |
| 2024-07-23 | 9.84 | 10.11 | 0.32 | 3.27 | 324869.24 | 32668.13 | 21.40 |
| 2024-07-22 | 9.90 | 9.79 | 0.08 | 0.82 | 368228.14 | 36640.52 | 24.26 |
| 2024-07-19 | 8.83 | 9.71 | 0.88 | 9.97 | 138182.64 | 13133.85 | 9.10 |
| 2024-07-18 | 8.74 | 8.83 | -0.10 | -1.12 | 101333.00 | 8847.23 | 6.68 |
| 2024-07-17 | 9.54 | 8.93 | -0.62 | -6.49 | 174559.00 | 16014.55 | 11.50 |
| 2024-07-16 | 9.37 | 9.55 | 0.25 | 2.69 | 184124.00 | 17453.13 | 12.13 |
| 2024-07-15 | 9.46 | 9.30 | -0.16 | -1.69 | 196495.39 | 18570.16 | 12.95 |
| 2024-07-12 | 9.42 | 9.46 | 0.20 | 2.16 | 281418.53 | 26714.62 | 18.54 |
| 2024-07-11 | 9.57 | 9.26 | 0.15 | 1.65 | 357652.48 | 33950.61 | 23.56 |
| 2024-07-10 | 8.84 | 9.11 | 0.83 | 10.02 | 130111.43 | 11519.52 | 8.57 |
| 2024-07-09 | 7.89 | 8.28 | 0.39 | 4.94 | 105460.69 | 8453.96 | 6.95 |
| 2024-07-08 | 8.31 | 7.89 | -0.41 | -4.94 | 96446.00 | 7694.68 | 6.35 |
| 2024-07-05 | 8.12 | 8.30 | 0.13 | 1.59 | 104015.50 | 8481.27 | 6.85 |
| 2024-07-04 | 8.70 | 8.17 | -0.52 | -5.98 | 152407.50 | 12859.88 | 10.04 |
| 2024-07-03 | 8.62 | 8.69 | -0.07 | -0.80 | 139768.97 | 12324.73 | 9.21 |
| 2024-07-02 | 8.78 | 8.76 | 0.02 | 0.23 | 129262.47 | 11303.68 | 8.52 |
| 2024-07-01 | 8.60 | 8.74 | -0.01 | -0.11 | 156150.19 | 13351.36 | 10.29 |
| 2024-06-28 | 8.67 | 8.75 | -0.27 | -2.99 | 222941.72 | 19509.38 | 14.69 |
| 2024-06-27 | 8.30 | 9.02 | 0.45 | 5.25 | 285069.94 | 24975.10 | 18.78 |
| 2024-06-26 | 8.21 | 8.57 | -0.55 | -6.03 | 305987.47 | 25558.14 | 20.16 |
| 2024-06-25 | 9.60 | 9.12 | -0.43 | -4.50 | 408401.52 | 39872.37 | 26.91 |
| 2024-06-24 | 9.32 | 9.55 | 0.87 | 10.02 | 350120.29 | 32090.39 | 23.07 |
| 2024-06-21 | 7.89 | 8.68 | 0.79 | 10.01 | 73586.70 | 6132.50 | 4.85 |
| 2024-06-20 | 8.35 | 7.89 | -0.45 | -5.40 | 51832.70 | 4162.80 | 3.41 |
| 2024-06-19 | 8.30 | 8.34 | 0.04 | 0.48 | 72281.00 | 6037.27 | 4.76 |
| 2024-06-18 | 7.96 | 8.30 | 0.40 | 5.06 | 94090.60 | 7789.18 | 6.20 |
| 2024-06-17 | 7.81 | 7.90 | 0.07 | 0.89 | 43968.00 | 3477.96 | 2.90 |
| 2024-06-14 | 7.78 | 7.83 | -0.03 | -0.38 | 41157.00 | 3224.11 | 2.71 |
| 2024-06-13 | 7.91 | 7.86 | 0.06 | 0.77 | 57126.00 | 4512.48 | 3.76 |
| 2024-06-12 | 7.51 | 7.80 | 0.32 | 4.28 | 44303.60 | 3415.20 | 2.92 |
| 2024-06-11 | 7.60 | 7.48 | -0.04 | -0.53 | 45119.00 | 3331.38 | 2.97 |
| 2024-06-07 | 7.22 | 7.52 | 0.41 | 5.77 | 65563.44 | 4890.77 | 4.32 |
| 2024-06-06 | 7.93 | 7.11 | -0.74 | -9.43 | 91852.50 | 6703.34 | 6.05 |
| 2024-06-05 | 7.95 | 7.85 | -0.21 | -2.61 | 40722.00 | 3223.78 | 2.68 |
| 2024-06-04 | 8.56 | 8.06 | -0.52 | -6.06 | 63015.09 | 5104.74 | 4.15 |
| 2024-06-03 | 8.90 | 8.58 | -0.25 | -2.83 | 82527.00 | 7055.32 | 5.44 |
| 2024-05-31 | 8.40 | 8.83 | 0.39 | 4.62 | 67881.69 | 5913.74 | 4.47 |
| 2024-05-30 | 8.80 | 8.44 | -0.09 | -1.06 | 50679.00 | 4346.56 | 3.34 |
| 2024-05-29 | 8.55 | 8.53 | 0.04 | 0.47 | 36432.30 | 3100.40 | 2.40 |
| 2024-05-28 | 8.63 | 8.49 | -0.14 | -1.62 | 27155.50 | 2319.19 | 1.79 |
| 2024-05-27 | 8.70 | 8.63 | -0.07 | -0.81 | 33213.56 | 2849.43 | 2.19 |
| 2024-05-24 | 8.59 | 8.70 | 0.00 | 0.00 | 61020.95 | 5363.83 | 4.02 |
| 2024-05-23 | 8.95 | 8.70 | -0.25 | -2.79 | 47591.95 | 4166.92 | 3.14 |
| 2024-05-22 | 9.00 | 8.95 | -0.13 | -1.43 | 62071.95 | 5575.04 | 4.09 |
| 2024-05-21 | 8.98 | 9.08 | 0.07 | 0.78 | 102327.00 | 9331.08 | 6.74 |
| 2024-05-20 | 9.16 | 9.01 | -0.05 | -0.55 | 44458.00 | 4011.31 | 2.93 |
| 2024-05-17 | 8.82 | 9.06 | 0.28 | 3.19 | 65619.65 | 5904.98 | 4.32 |
| 2024-05-16 | 8.71 | 8.78 | 0.09 | 1.04 | 34935.89 | 3079.45 | 2.30 |
| 2024-05-15 | 8.80 | 8.69 | -0.11 | -1.25 | 31253.89 | 2736.78 | 2.06 |
| 2024-05-14 | 8.67 | 8.80 | 0.19 | 2.21 | 33424.00 | 2929.76 | 2.20 |
| 2024-05-13 | 8.87 | 8.61 | -0.32 | -3.58 | 43604.00 | 3770.89 | 2.87 |
| 2024-05-10 | 9.12 | 8.93 | -0.19 | -2.08 | 39120.74 | 3499.39 | 2.58 |
| 2024-05-09 | 8.90 | 9.12 | 0.16 | 1.79 | 45936.70 | 4177.44 | 3.03 |
日K线
周K线
月K线
