华统股份(002840)股票信息
| 股票代码 | 002840 |
| 股票名称 | 华统股份 |
| 最新价/元 | 13.18 |
| 涨跌额/元 | 1.15 |
| 涨跌幅/% | 9.56 |
| 买入/元 | 13.18 |
| 卖出/元 | 13.19 |
| 昨收/元 | 12.03 |
| 今开/元 | 12.50 |
| 最高/元 | 13.18 |
| 最低/元 | 12.01 |
| 成交量/手 | 278223.19 |
| 成交额/万 | 35357.37 |
| 股净值/元 | -12.80 |
| 市净率 | 4.12 |
| 总市值/万 | 815967.20 |
| 流通值/万 | 619376.16 |
| 换手率/% | 5.92 |
| 入市日期 | 2017-01-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
华统股份(002840)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 | 12.50 | 13.18 | 1.15 | 9.56 | 278223.19 | 35357.37 | 5.92 |
| 2024-09-27 | 11.79 | 12.03 | 0.58 | 5.07 | 212913.60 | 25225.17 | 4.53 |
| 2024-09-26 | 10.54 | 11.45 | 0.91 | 8.63 | 167731.91 | 18494.18 | 3.57 |
| 2024-09-25 | 10.83 | 10.54 | -0.06 | -0.57 | 156067.43 | 16935.61 | 3.32 |
| 2024-09-24 | 9.90 | 10.60 | 0.71 | 7.18 | 118933.64 | 12254.44 | 2.53 |
| 2024-09-23 | 9.97 | 9.89 | -0.09 | -0.90 | 52704.13 | 5241.51 | 1.12 |
| 2024-09-20 | 10.16 | 9.98 | -0.18 | -1.77 | 68013.65 | 6778.99 | 1.45 |
| 2024-09-19 | 9.93 | 10.16 | 0.26 | 2.63 | 99748.24 | 10120.60 | 2.12 |
| 2024-09-18 | 10.08 | 9.90 | -0.18 | -1.79 | 122663.91 | 12058.61 | 2.61 |
| 2024-09-13 | 10.36 | 10.08 | -0.24 | -2.33 | 100781.46 | 10254.30 | 2.14 |
| 2024-09-12 | 10.57 | 10.32 | -0.21 | -1.99 | 78787.93 | 8244.09 | 1.68 |
| 2024-09-11 | 10.67 | 10.53 | -0.15 | -1.40 | 87882.45 | 9271.57 | 1.87 |
| 2024-09-10 | 10.79 | 10.68 | -0.10 | -0.93 | 71421.25 | 7592.75 | 1.52 |
| 2024-09-09 | 10.75 | 10.78 | 0.00 | 0.00 | 58372.51 | 6266.05 | 1.24 |
| 2024-09-06 | 11.18 | 10.78 | -0.41 | -3.66 | 84709.93 | 9260.33 | 1.80 |
| 2024-09-05 | 11.01 | 11.19 | 0.19 | 1.73 | 75417.44 | 8404.46 | 1.60 |
| 2024-09-04 | 11.26 | 11.00 | -0.13 | -1.17 | 89563.76 | 9893.62 | 1.91 |
| 2024-09-03 | 10.94 | 11.13 | 0.16 | 1.46 | 85638.42 | 9505.65 | 1.82 |
| 2024-09-02 | 11.41 | 10.97 | -0.43 | -3.77 | 121201.81 | 13538.87 | 2.58 |
| 2024-08-30 | 11.40 | 11.40 | 0.02 | 0.18 | 135380.19 | 15458.34 | 2.88 |
| 2024-08-29 | 11.34 | 11.38 | 0.19 | 1.70 | 126283.00 | 14304.00 | 2.69 |
| 2024-08-28 | 11.12 | 11.19 | -0.05 | -0.45 | 78873.93 | 8852.19 | 1.68 |
| 2024-08-27 | 11.39 | 11.24 | -0.21 | -1.83 | 95406.00 | 10680.45 | 2.03 |
| 2024-08-26 | 11.23 | 11.45 | 0.13 | 1.15 | 74879.81 | 8519.78 | 1.59 |
| 2024-08-23 | 11.30 | 11.32 | -0.03 | -0.26 | 74735.10 | 8548.25 | 1.59 |
| 2024-08-22 | 11.49 | 11.35 | -0.22 | -1.90 | 82589.28 | 9421.66 | 1.76 |
| 2024-08-21 | 11.74 | 11.57 | -0.17 | -1.45 | 76893.33 | 8977.18 | 1.64 |
| 2024-08-20 | 12.12 | 11.74 | -0.29 | -2.41 | 126559.28 | 14902.61 | 2.69 |
| 2024-08-19 | 12.25 | 12.03 | -0.33 | -2.67 | 168792.19 | 20479.79 | 3.59 |
| 2024-08-16 | 13.16 | 12.36 | -0.79 | -6.01 | 188522.69 | 23706.89 | 4.01 |
| 2024-08-15 | 13.11 | 13.15 | -0.02 | -0.15 | 76797.74 | 10216.71 | 1.63 |
| 2024-08-14 | 13.77 | 13.17 | -0.44 | -3.23 | 87272.68 | 11576.88 | 1.86 |
| 2024-08-13 | 13.56 | 13.61 | 0.13 | 0.96 | 121115.76 | 16702.15 | 2.58 |
| 2024-08-12 | 13.55 | 13.48 | 0.17 | 1.28 | 104969.09 | 14131.76 | 2.23 |
| 2024-08-09 | 13.73 | 13.31 | -0.38 | -2.78 | 66083.61 | 8908.11 | 1.41 |
| 2024-08-08 | 13.61 | 13.69 | -0.04 | -0.29 | 98380.64 | 13401.23 | 2.09 |
| 2024-08-07 | 14.27 | 13.73 | -0.55 | -3.85 | 124667.53 | 17216.65 | 2.65 |
| 2024-08-06 | 14.33 | 14.28 | 0.05 | 0.35 | 91160.92 | 13050.11 | 1.94 |
| 2024-08-05 | 14.72 | 14.23 | -0.32 | -2.20 | 160310.86 | 23306.44 | 3.41 |
| 2024-08-02 | 14.00 | 14.55 | 0.41 | 2.90 | 146328.99 | 21491.18 | 3.11 |
| 2024-08-01 | 14.00 | 14.14 | 0.16 | 1.14 | 93596.40 | 13297.90 | 1.99 |
| 2024-07-31 | 13.42 | 13.98 | 0.57 | 4.25 | 128390.53 | 17622.13 | 2.73 |
| 2024-07-30 | 13.25 | 13.41 | 0.08 | 0.60 | 103086.74 | 13918.32 | 2.19 |
| 2024-07-29 | 13.33 | 13.33 | -0.02 | -0.15 | 202196.11 | 26215.12 | 4.30 |
| 2024-07-26 | 13.48 | 13.35 | -0.09 | -0.67 | 85782.94 | 11524.51 | 1.83 |
| 2024-07-25 | 13.42 | 13.44 | 0.04 | 0.30 | 164176.44 | 21561.76 | 3.49 |
| 2024-07-24 | 14.30 | 13.40 | -0.88 | -6.16 | 117231.13 | 16049.80 | 2.49 |
| 2024-07-23 | 14.74 | 14.28 | -0.52 | -3.51 | 53922.86 | 7843.62 | 1.15 |
| 2024-07-22 | 15.12 | 14.80 | -0.35 | -2.31 | 73154.03 | 10860.74 | 1.56 |
| 2024-07-19 | 15.49 | 15.15 | -0.35 | -2.26 | 77868.00 | 11905.04 | 1.66 |
| 2024-07-18 | 15.48 | 15.50 | -0.13 | -0.83 | 61409.97 | 9565.83 | 1.31 |
| 2024-07-17 | 15.67 | 15.63 | 0.03 | 0.19 | 65284.33 | 10171.08 | 1.39 |
| 2024-07-16 | 15.30 | 15.60 | 0.20 | 1.30 | 129101.62 | 19970.52 | 2.75 |
| 2024-07-15 | 15.13 | 15.40 | 0.40 | 2.67 | 119097.97 | 18359.42 | 2.53 |
| 2024-07-12 | 15.12 | 15.00 | -0.12 | -0.79 | 109767.37 | 16582.67 | 2.34 |
| 2024-07-11 | 15.78 | 15.12 | -0.57 | -3.63 | 160254.68 | 24306.45 | 3.41 |
| 2024-07-10 | 15.74 | 15.69 | -0.18 | -1.13 | 82947.46 | 13026.12 | 1.77 |
| 2024-07-09 | 16.58 | 15.87 | -0.88 | -5.25 | 104519.83 | 16626.79 | 2.22 |
| 2024-07-08 | 17.00 | 16.75 | -0.17 | -1.01 | 44137.93 | 7427.90 | 0.94 |
| 2024-07-05 | 16.63 | 16.92 | 0.14 | 0.83 | 46976.61 | 7842.21 | 1.00 |
| 2024-07-04 | 17.17 | 16.78 | -0.34 | -1.99 | 71803.69 | 12069.13 | 1.53 |
| 2024-07-03 | 17.80 | 17.12 | -0.59 | -3.33 | 76226.93 | 13135.96 | 1.62 |
| 2024-07-02 | 17.77 | 17.71 | -0.06 | -0.34 | 91042.08 | 16213.85 | 1.94 |
| 2024-07-01 | 16.50 | 17.77 | 1.18 | 7.11 | 107187.55 | 18657.69 | 2.28 |
| 2024-06-28 | 16.57 | 16.59 | 0.02 | 0.12 | 93372.21 | 15589.37 | 1.99 |
| 2024-06-27 | 16.21 | 16.57 | 0.42 | 2.60 | 109495.69 | 18072.96 | 2.33 |
| 2024-06-26 | 16.27 | 16.15 | -0.22 | -1.34 | 101962.89 | 16408.31 | 2.17 |
| 2024-06-25 | 16.58 | 16.37 | -0.18 | -1.09 | 57874.25 | 9522.67 | 1.23 |
| 2024-06-24 | 17.50 | 16.55 | -0.95 | -5.43 | 130865.07 | 21904.88 | 2.79 |
| 2024-06-21 | 17.42 | 17.50 | 0.02 | 0.11 | 52188.07 | 9157.86 | 1.11 |
| 2024-06-20 | 17.86 | 17.48 | -0.44 | -2.46 | 86640.10 | 15241.71 | 1.84 |
| 2024-06-19 | 18.32 | 17.92 | -0.33 | -1.81 | 53851.10 | 9709.50 | 1.15 |
| 2024-06-18 | 18.99 | 18.25 | -0.40 | -2.15 | 78943.76 | 14493.22 | 1.68 |
| 2024-06-17 | 18.99 | 18.65 | -0.33 | -1.74 | 83916.12 | 15639.52 | 1.79 |
| 2024-06-14 | 19.06 | 18.98 | -0.13 | -0.68 | 83587.00 | 15800.56 | 1.78 |
| 2024-06-13 | 20.50 | 19.11 | -1.56 | -7.55 | 178963.37 | 34418.95 | 3.81 |
| 2024-06-12 | 21.09 | 20.67 | -0.41 | -1.95 | 33380.00 | 7009.27 | 0.71 |
| 2024-06-11 | 20.59 | 21.08 | 0.24 | 1.15 | 32787.00 | 6839.96 | 0.70 |
| 2024-06-07 | 20.71 | 20.84 | 0.13 | 0.63 | 41138.00 | 8578.35 | 0.88 |
| 2024-06-06 | 21.24 | 20.71 | -0.53 | -2.50 | 42948.19 | 8942.16 | 0.91 |
| 2024-06-05 | 21.13 | 21.24 | -0.25 | -1.16 | 47585.19 | 10105.79 | 1.01 |
| 2024-06-04 | 21.82 | 21.49 | -0.68 | -3.07 | 88947.60 | 19109.16 | 1.89 |
| 2024-06-03 | 21.70 | 22.17 | 0.68 | 3.16 | 106042.80 | 23462.56 | 2.26 |
| 2024-05-31 | 21.78 | 21.49 | -0.29 | -1.33 | 48556.19 | 10453.14 | 1.03 |
| 2024-05-30 | 22.57 | 21.78 | -0.59 | -2.64 | 45121.23 | 9951.30 | 0.96 |
| 2024-05-29 | 22.33 | 22.37 | 0.05 | 0.22 | 56404.00 | 12593.74 | 1.20 |
| 2024-05-28 | 22.26 | 22.32 | -0.13 | -0.58 | 64760.40 | 14381.74 | 1.38 |
| 2024-05-27 | 22.80 | 22.45 | -0.35 | -1.54 | 71175.48 | 15870.80 | 1.52 |
| 2024-05-24 | 22.49 | 22.80 | 0.30 | 1.33 | 92971.00 | 21205.47 | 1.98 |
| 2024-05-23 | 23.28 | 22.50 | -0.79 | -3.39 | 102416.45 | 23193.15 | 2.18 |
| 2024-05-22 | 23.58 | 23.29 | -0.32 | -1.36 | 94914.00 | 21966.08 | 2.02 |
| 2024-05-21 | 23.25 | 23.61 | 0.01 | 0.04 | 90323.20 | 21415.09 | 1.92 |
| 2024-05-20 | 23.00 | 23.60 | 0.76 | 3.33 | 122895.05 | 28925.60 | 2.62 |
| 2024-05-17 | 23.05 | 22.84 | -0.21 | -0.91 | 92871.91 | 21375.99 | 1.98 |
| 2024-05-16 | 23.36 | 23.05 | -0.25 | -1.07 | 78604.06 | 18354.90 | 1.67 |
| 2024-05-15 | 24.00 | 23.30 | -0.78 | -3.24 | 110582.78 | 26083.63 | 2.35 |
| 2024-05-14 | 23.13 | 24.08 | 0.60 | 2.56 | 148322.10 | 35602.21 | 3.16 |
| 2024-05-13 | 23.46 | 23.48 | 0.00 | 0.00 | 179439.08 | 42918.10 | 3.82 |
| 2024-05-10 | 23.18 | 23.48 | 0.20 | 0.86 | 109693.97 | 25897.99 | 2.35 |
| 2024-05-09 | 23.30 | 23.28 | -0.14 | -0.60 | 162389.78 | 37427.63 | 3.47 |
日K线
周K线
月K线
