华阳集团(002906)股票信息
| 股票代码 | 002906 |
| 股票名称 | 华阳集团 |
| 最新价/元 | 30.30 |
| 涨跌额/元 | 2.60 |
| 涨跌幅/% | 9.39 |
| 买入/元 | 30.30 |
| 卖出/元 | 30.31 |
| 昨收/元 | 27.70 |
| 今开/元 | 28.48 |
| 最高/元 | 30.40 |
| 最低/元 | 28.26 |
| 成交量/手 | 160206.66 |
| 成交额/万 | 47297.44 |
| 股净值/元 | 32.23 |
| 市净率 | 2.61 |
| 总市值/万 | 1589655.52 |
| 流通值/万 | 1589108.73 |
| 换手率/% | 3.05 |
| 入市日期 | 2017-10-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
华阳集团(002906)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 | 28.48 | 30.30 | 2.60 | 9.39 | 160206.66 | 47297.44 | 3.05 |
| 2024-09-27 | 26.58 | 27.70 | 1.35 | 5.12 | 119331.77 | 32804.54 | 2.28 |
| 2024-09-26 | 25.05 | 26.35 | 1.25 | 4.98 | 125843.35 | 32520.38 | 2.40 |
| 2024-09-25 | 25.38 | 25.10 | -0.15 | -0.59 | 104477.93 | 26760.59 | 1.99 |
| 2024-09-24 | 24.62 | 25.25 | 0.63 | 2.56 | 109229.98 | 27004.30 | 2.08 |
| 2024-09-23 | 24.37 | 24.62 | 0.06 | 0.24 | 45312.27 | 11149.66 | 0.86 |
| 2024-09-20 | 24.50 | 24.56 | 0.11 | 0.45 | 57842.95 | 14253.63 | 1.10 |
| 2024-09-19 | 24.25 | 24.45 | 0.34 | 1.41 | 51508.06 | 12594.05 | 0.98 |
| 2024-09-18 | 23.80 | 24.11 | 0.21 | 0.88 | 29338.00 | 7017.54 | 0.56 |
| 2024-09-13 | 24.21 | 23.90 | -0.30 | -1.24 | 39080.32 | 9371.19 | 0.75 |
| 2024-09-12 | 24.95 | 24.20 | -0.62 | -2.50 | 63541.03 | 15552.21 | 1.21 |
| 2024-09-11 | 24.66 | 24.82 | 0.01 | 0.04 | 44422.29 | 11025.57 | 0.85 |
| 2024-09-10 | 24.65 | 24.81 | 0.20 | 0.81 | 72605.82 | 17988.64 | 1.38 |
| 2024-09-09 | 24.27 | 24.61 | 0.08 | 0.33 | 65850.60 | 16204.39 | 1.26 |
| 2024-09-06 | 24.30 | 24.53 | 0.21 | 0.86 | 136207.14 | 34181.64 | 2.60 |
| 2024-09-05 | 23.90 | 24.32 | 0.42 | 1.76 | 52934.00 | 12852.02 | 1.01 |
| 2024-09-04 | 23.45 | 23.90 | 0.22 | 0.93 | 47864.00 | 11419.64 | 0.91 |
| 2024-09-03 | 23.03 | 23.68 | 0.62 | 2.69 | 44988.63 | 10592.40 | 0.86 |
| 2024-09-02 | 23.93 | 23.06 | -0.82 | -3.43 | 50760.08 | 11872.80 | 0.97 |
| 2024-08-30 | 23.42 | 23.88 | 0.46 | 1.96 | 69474.61 | 16651.52 | 1.32 |
| 2024-08-29 | 22.60 | 23.42 | 0.70 | 3.08 | 53434.60 | 12397.48 | 1.02 |
| 2024-08-28 | 22.88 | 22.72 | -0.18 | -0.79 | 34562.00 | 7864.29 | 0.66 |
| 2024-08-27 | 23.27 | 22.90 | -0.47 | -2.01 | 31329.22 | 7204.45 | 0.60 |
| 2024-08-26 | 23.24 | 23.37 | 0.16 | 0.69 | 31329.29 | 7303.66 | 0.60 |
| 2024-08-23 | 23.04 | 23.21 | 0.15 | 0.65 | 38571.40 | 8947.90 | 0.74 |
| 2024-08-22 | 23.59 | 23.06 | -0.57 | -2.41 | 47825.64 | 11114.66 | 0.91 |
| 2024-08-21 | 23.48 | 23.63 | 0.15 | 0.64 | 49845.40 | 11820.84 | 0.95 |
| 2024-08-20 | 24.37 | 23.48 | -0.75 | -3.10 | 62086.71 | 14645.83 | 1.18 |
| 2024-08-19 | 24.36 | 24.23 | -0.06 | -0.25 | 34287.43 | 8352.15 | 0.65 |
| 2024-08-16 | 24.45 | 24.29 | -0.14 | -0.57 | 35181.00 | 8597.03 | 0.67 |
| 2024-08-15 | 24.05 | 24.43 | 0.32 | 1.33 | 47408.00 | 11561.78 | 0.90 |
| 2024-08-14 | 24.19 | 24.11 | -0.15 | -0.62 | 33016.51 | 7994.42 | 0.63 |
| 2024-08-13 | 24.15 | 24.26 | 0.18 | 0.75 | 35108.95 | 8443.03 | 0.67 |
| 2024-08-12 | 24.25 | 24.08 | -0.30 | -1.23 | 31604.00 | 7652.44 | 0.60 |
| 2024-08-09 | 24.50 | 24.38 | -0.06 | -0.25 | 38721.00 | 9495.88 | 0.74 |
| 2024-08-08 | 24.51 | 24.44 | -0.10 | -0.41 | 54325.01 | 13134.87 | 1.04 |
| 2024-08-07 | 24.50 | 24.54 | 0.03 | 0.12 | 48296.59 | 11862.37 | 0.92 |
| 2024-08-06 | 24.50 | 24.51 | 0.35 | 1.45 | 56370.92 | 13801.32 | 1.07 |
| 2024-08-05 | 24.89 | 24.16 | -1.10 | -4.36 | 90849.01 | 22449.43 | 1.73 |
| 2024-08-02 | 25.98 | 25.26 | -1.10 | -4.17 | 90330.10 | 23194.44 | 1.72 |
| 2024-08-01 | 26.72 | 26.36 | -0.42 | -1.57 | 99666.34 | 26288.14 | 1.90 |
| 2024-07-31 | 26.00 | 26.78 | 0.75 | 2.88 | 100104.67 | 26545.63 | 1.91 |
| 2024-07-30 | 25.90 | 26.03 | -0.09 | -0.35 | 60045.00 | 15468.29 | 1.14 |
| 2024-07-29 | 26.52 | 26.12 | -0.39 | -1.47 | 74283.76 | 19460.75 | 1.42 |
| 2024-07-26 | 25.52 | 26.51 | 1.14 | 4.49 | 110055.27 | 29115.59 | 2.10 |
| 2024-07-25 | 25.41 | 25.37 | -0.15 | -0.59 | 83368.88 | 21269.04 | 1.59 |
| 2024-07-24 | 26.23 | 25.52 | -0.87 | -3.30 | 94814.88 | 24452.61 | 1.81 |
| 2024-07-23 | 27.68 | 26.39 | -1.35 | -4.87 | 93252.00 | 25160.63 | 1.78 |
| 2024-07-22 | 27.98 | 27.74 | -0.27 | -0.96 | 67908.00 | 18901.40 | 1.29 |
| 2024-07-19 | 28.20 | 28.01 | -0.31 | -1.10 | 76267.00 | 21618.60 | 1.45 |
| 2024-07-18 | 28.20 | 28.32 | -0.38 | -1.32 | 89403.61 | 25116.29 | 1.70 |
| 2024-07-17 | 29.75 | 28.70 | -1.05 | -3.53 | 105755.74 | 30734.96 | 2.02 |
| 2024-07-16 | 29.47 | 29.75 | 0.27 | 0.92 | 125052.79 | 37033.88 | 2.38 |
| 2024-07-15 | 29.70 | 29.48 | -0.27 | -0.91 | 168455.48 | 50226.79 | 3.21 |
| 2024-07-12 | 29.50 | 29.75 | -0.42 | -1.39 | 215882.16 | 63175.52 | 4.12 |
| 2024-07-11 | 30.00 | 30.17 | 1.26 | 4.36 | 237427.20 | 70541.88 | 4.53 |
| 2024-07-10 | 26.71 | 28.91 | 2.63 | 10.01 | 159341.94 | 45181.81 | 3.04 |
| 2024-07-09 | 24.74 | 26.28 | 1.66 | 6.74 | 96404.40 | 24803.07 | 1.84 |
| 2024-07-08 | 25.65 | 24.62 | -1.17 | -4.54 | 85979.00 | 21472.14 | 1.64 |
| 2024-07-05 | 25.51 | 25.79 | 0.36 | 1.42 | 55994.64 | 14276.32 | 1.07 |
| 2024-07-04 | 25.61 | 25.43 | -0.19 | -0.74 | 48583.81 | 12562.29 | 0.93 |
| 2024-07-03 | 26.09 | 25.62 | -0.58 | -2.21 | 44971.81 | 11625.41 | 0.86 |
| 2024-07-02 | 26.76 | 26.20 | -0.56 | -2.09 | 49960.62 | 13257.22 | 0.95 |
| 2024-07-01 | 26.83 | 26.76 | 0.00 | 0.00 | 44505.22 | 11757.93 | 0.85 |
| 2024-06-28 | 26.50 | 26.76 | 0.25 | 0.94 | 41844.94 | 11252.08 | 0.80 |
| 2024-06-27 | 27.80 | 26.51 | -1.28 | -4.61 | 52785.00 | 14269.96 | 1.01 |
| 2024-06-26 | 27.00 | 27.79 | 0.51 | 1.87 | 61006.00 | 16607.20 | 1.16 |
| 2024-06-25 | 27.06 | 27.28 | 0.14 | 0.52 | 62622.60 | 17171.00 | 1.19 |
| 2024-06-24 | 28.23 | 27.14 | -1.09 | -3.86 | 47467.00 | 13112.44 | 0.91 |
| 2024-06-21 | 27.94 | 28.23 | 0.25 | 0.89 | 42849.87 | 12106.05 | 0.82 |
| 2024-06-20 | 28.66 | 27.98 | -0.67 | -2.34 | 47071.65 | 13272.07 | 0.90 |
| 2024-06-19 | 28.99 | 28.65 | -0.14 | -0.49 | 56252.87 | 16149.39 | 1.07 |
| 2024-06-18 | 28.27 | 29.14 | 0.86 | 3.04 | 69082.71 | 20016.82 | 1.32 |
| 2024-06-17 | 27.46 | 28.28 | 0.74 | 2.69 | 49866.59 | 14051.70 | 0.95 |
| 2024-06-14 | 27.68 | 27.54 | -0.24 | -0.86 | 42228.01 | 11542.96 | 0.81 |
| 2024-06-13 | 27.81 | 27.78 | 0.00 | 0.00 | 36602.57 | 10130.93 | 0.70 |
| 2024-06-12 | 27.42 | 27.78 | 0.36 | 1.31 | 39851.00 | 11104.88 | 0.76 |
| 2024-06-11 | 26.95 | 27.42 | 0.12 | 0.44 | 37726.75 | 10223.23 | 0.72 |
| 2024-06-07 | 27.62 | 27.30 | -0.13 | -0.47 | 39170.01 | 10749.44 | 0.75 |
| 2024-06-06 | 28.28 | 27.43 | -0.99 | -3.48 | 72529.27 | 20090.97 | 1.38 |
| 2024-06-05 | 28.07 | 28.42 | 0.70 | 2.53 | 92213.05 | 26270.40 | 1.76 |
| 2024-06-04 | 27.41 | 27.72 | 0.15 | 0.54 | 46580.60 | 12806.28 | 0.89 |
| 2024-06-03 | 27.34 | 27.57 | 0.16 | 0.58 | 53288.16 | 14761.34 | 1.02 |
| 2024-05-31 | 26.88 | 27.41 | 0.50 | 1.86 | 55312.40 | 15193.04 | 1.06 |
| 2024-05-30 | 26.60 | 26.91 | 0.27 | 1.01 | 41423.15 | 11128.18 | 0.79 |
| 2024-05-29 | 26.21 | 26.64 | 0.30 | 1.14 | 49461.00 | 13133.77 | 0.94 |
| 2024-05-28 | 26.68 | 26.34 | -0.28 | -1.05 | 45079.00 | 11970.01 | 0.86 |
| 2024-05-27 | 26.96 | 26.62 | -0.03 | -0.11 | 54680.00 | 14423.23 | 1.04 |
| 2024-05-24 | 27.07 | 26.65 | -0.35 | -1.30 | 42692.94 | 11464.84 | 0.81 |
| 2024-05-23 | 27.96 | 27.00 | -0.96 | -3.43 | 53283.16 | 14488.70 | 1.02 |
| 2024-05-22 | 28.03 | 27.96 | 0.06 | 0.22 | 42851.23 | 11923.45 | 0.82 |
| 2024-05-21 | 28.61 | 27.90 | -0.91 | -3.16 | 61864.36 | 17344.61 | 1.18 |
| 2024-05-20 | 28.62 | 28.81 | 0.12 | 0.42 | 36863.00 | 10610.08 | 0.70 |
| 2024-05-17 | 28.21 | 28.69 | 0.48 | 1.70 | 44787.20 | 12750.33 | 0.85 |
| 2024-05-16 | 28.72 | 28.21 | -0.49 | -1.71 | 70219.74 | 19974.50 | 1.34 |
| 2024-05-15 | 29.16 | 28.70 | -0.80 | -2.71 | 54340.16 | 15749.02 | 1.04 |
| 2024-05-14 | 29.35 | 29.50 | 0.00 | 0.00 | 47549.00 | 14073.77 | 0.91 |
| 2024-05-13 | 29.40 | 29.50 | -0.39 | -1.31 | 60509.92 | 17934.77 | 1.15 |
| 2024-05-10 | 30.02 | 29.89 | -0.41 | -1.35 | 58281.85 | 17400.16 | 1.11 |
| 2024-05-09 | 30.20 | 30.30 | 0.29 | 0.97 | 60014.45 | 18128.20 | 1.14 |
日K线
周K线
月K线
