华阳国际(002949)股票信息
| 股票代码 | 002949 |
| 股票名称 | 华阳国际 |
| 最新价/元 | 11.54 |
| 涨跌额/元 | 1.05 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 11.54 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.49 |
| 今开/元 | 10.81 |
| 最高/元 | 11.54 |
| 最低/元 | 10.81 |
| 成交量/手 | 95389.13 |
| 成交额/万 | 10781.27 |
| 股净值/元 | 14.02 |
| 市净率 | 1.65 |
| 总市值/万 | 226230.90 |
| 流通值/万 | 172567.74 |
| 换手率/% | 6.38 |
| 入市日期 | 2019-02-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
华阳国际(002949)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 | 10.81 | 11.54 | 1.05 | 10.01 | 95389.13 | 10781.27 | 6.38 |
| 2024-09-27 | 10.20 | 10.49 | 0.46 | 4.59 | 52706.00 | 5502.79 | 3.52 |
| 2024-09-26 | 9.73 | 10.03 | 0.22 | 2.24 | 33473.00 | 3313.68 | 2.24 |
| 2024-09-25 | 9.54 | 9.81 | 0.30 | 3.16 | 55744.00 | 5497.71 | 3.73 |
| 2024-09-24 | 9.66 | 9.51 | -0.17 | -1.76 | 53202.00 | 5077.44 | 3.56 |
| 2024-09-23 | 9.18 | 9.68 | 0.41 | 4.42 | 40720.42 | 3890.26 | 2.72 |
| 2024-09-20 | 9.49 | 9.27 | 0.06 | 0.65 | 28728.42 | 2674.37 | 1.92 |
| 2024-09-19 | 8.76 | 9.21 | 0.56 | 6.47 | 39060.00 | 3566.91 | 2.61 |
| 2024-09-18 | 8.81 | 8.65 | -0.13 | -1.48 | 16914.00 | 1458.42 | 1.13 |
| 2024-09-13 | 9.00 | 8.78 | -0.14 | -1.57 | 8613.00 | 766.42 | 0.58 |
| 2024-09-12 | 8.88 | 8.92 | 0.06 | 0.68 | 9298.00 | 832.04 | 0.62 |
| 2024-09-11 | 8.95 | 8.86 | -0.07 | -0.78 | 6750.00 | 598.72 | 0.45 |
| 2024-09-10 | 8.98 | 8.93 | -0.03 | -0.34 | 13224.00 | 1175.43 | 0.88 |
| 2024-09-09 | 8.95 | 8.96 | -0.02 | -0.22 | 12510.00 | 1119.29 | 0.84 |
| 2024-09-06 | 9.14 | 8.98 | -0.12 | -1.32 | 16617.00 | 1504.20 | 1.11 |
| 2024-09-05 | 8.97 | 9.10 | 0.17 | 1.90 | 13650.42 | 1237.77 | 0.91 |
| 2024-09-04 | 9.05 | 8.93 | -0.16 | -1.76 | 16504.42 | 1486.12 | 1.10 |
| 2024-09-03 | 9.27 | 9.09 | -0.17 | -1.84 | 23262.28 | 2129.84 | 1.56 |
| 2024-09-02 | 9.10 | 9.26 | 0.15 | 1.65 | 40361.00 | 3723.49 | 2.70 |
| 2024-08-30 | 9.26 | 9.11 | 0.38 | 4.35 | 57317.68 | 5247.39 | 3.83 |
| 2024-08-29 | 8.70 | 8.73 | 0.03 | 0.35 | 12962.00 | 1127.35 | 0.87 |
| 2024-08-28 | 8.84 | 8.70 | -0.24 | -2.69 | 18777.00 | 1652.02 | 1.26 |
| 2024-08-27 | 8.96 | 8.94 | 0.19 | 2.17 | 29846.00 | 2658.45 | 2.00 |
| 2024-08-26 | 8.45 | 8.75 | 0.29 | 3.43 | 16137.00 | 1400.77 | 1.08 |
| 2024-08-23 | 8.59 | 8.46 | -0.10 | -1.17 | 9970.00 | 844.68 | 0.67 |
| 2024-08-22 | 8.73 | 8.56 | -0.18 | -2.06 | 9203.00 | 796.03 | 0.62 |
| 2024-08-21 | 8.75 | 8.74 | -0.01 | -0.11 | 12931.00 | 1135.45 | 0.86 |
| 2024-08-20 | 8.95 | 8.75 | -0.18 | -2.02 | 15549.00 | 1372.25 | 1.04 |
| 2024-08-19 | 8.99 | 8.93 | -0.07 | -0.78 | 8745.00 | 783.93 | 0.58 |
| 2024-08-16 | 9.15 | 9.00 | -0.15 | -1.64 | 15633.00 | 1415.58 | 1.05 |
| 2024-08-15 | 9.18 | 9.15 | -0.05 | -0.54 | 16510.00 | 1514.53 | 1.10 |
| 2024-08-14 | 9.33 | 9.20 | -0.04 | -0.43 | 17778.00 | 1660.33 | 1.19 |
| 2024-08-13 | 9.02 | 9.24 | 0.19 | 2.10 | 15173.00 | 1386.03 | 1.01 |
| 2024-08-12 | 9.16 | 9.05 | -0.06 | -0.66 | 12745.00 | 1159.72 | 0.85 |
| 2024-08-09 | 9.10 | 9.11 | 0.07 | 0.77 | 17075.00 | 1569.47 | 1.14 |
| 2024-08-08 | 9.14 | 9.04 | -0.10 | -1.09 | 9738.00 | 883.32 | 0.65 |
| 2024-08-07 | 9.10 | 9.14 | 0.01 | 0.11 | 11780.00 | 1076.37 | 0.79 |
| 2024-08-06 | 9.07 | 9.13 | 0.13 | 1.44 | 15596.00 | 1424.11 | 1.04 |
| 2024-08-05 | 9.19 | 9.00 | -0.23 | -2.49 | 20793.00 | 1911.43 | 1.39 |
| 2024-08-02 | 9.15 | 9.23 | -0.01 | -0.11 | 28837.00 | 2687.23 | 1.93 |
| 2024-08-01 | 9.20 | 9.24 | 0.14 | 1.54 | 21407.00 | 1971.56 | 1.43 |
| 2024-07-31 | 8.87 | 9.10 | 0.23 | 2.59 | 16058.00 | 1447.99 | 1.07 |
| 2024-07-30 | 8.78 | 8.87 | 0.09 | 1.03 | 13876.00 | 1227.90 | 0.93 |
| 2024-07-29 | 8.83 | 8.78 | -0.02 | -0.23 | 9022.00 | 792.49 | 0.60 |
| 2024-07-26 | 8.61 | 8.80 | 0.17 | 1.97 | 12592.00 | 1105.72 | 0.84 |
| 2024-07-25 | 8.53 | 8.63 | 0.05 | 0.58 | 12595.00 | 1088.90 | 0.84 |
| 2024-07-24 | 8.68 | 8.58 | -0.11 | -1.27 | 14508.00 | 1248.20 | 0.97 |
| 2024-07-23 | 8.86 | 8.69 | -0.15 | -1.70 | 10920.00 | 964.01 | 0.73 |
| 2024-07-22 | 8.81 | 8.84 | 0.02 | 0.23 | 8738.00 | 768.95 | 0.58 |
| 2024-07-19 | 8.72 | 8.82 | 0.07 | 0.80 | 10785.00 | 945.78 | 0.72 |
| 2024-07-18 | 8.76 | 8.75 | -0.01 | -0.11 | 15123.00 | 1307.08 | 1.01 |
| 2024-07-17 | 8.90 | 8.76 | -0.19 | -2.12 | 13479.00 | 1186.17 | 0.90 |
| 2024-07-16 | 8.94 | 8.95 | 0.03 | 0.34 | 10946.00 | 972.39 | 0.73 |
| 2024-07-15 | 9.11 | 8.92 | -0.24 | -2.62 | 17643.00 | 1575.54 | 1.18 |
| 2024-07-12 | 9.19 | 9.16 | 0.02 | 0.22 | 14651.48 | 1348.84 | 0.98 |
| 2024-07-11 | 8.98 | 9.14 | 0.31 | 3.51 | 18435.48 | 1669.92 | 1.23 |
| 2024-07-10 | 9.01 | 8.83 | -0.18 | -2.00 | 14766.00 | 1316.27 | 0.99 |
| 2024-07-09 | 9.00 | 9.01 | 0.05 | 0.56 | 14770.00 | 1315.16 | 0.99 |
| 2024-07-08 | 9.24 | 8.96 | -0.22 | -2.40 | 14024.00 | 1264.62 | 0.94 |
| 2024-07-05 | 9.11 | 9.18 | 0.07 | 0.77 | 12172.00 | 1112.32 | 0.81 |
| 2024-07-04 | 9.50 | 9.11 | -0.39 | -4.11 | 21242.42 | 1954.98 | 1.42 |
| 2024-07-03 | 9.59 | 9.50 | -0.06 | -0.63 | 13710.00 | 1304.61 | 0.92 |
| 2024-07-02 | 9.53 | 9.56 | 0.02 | 0.21 | 18212.00 | 1744.85 | 1.22 |
| 2024-07-01 | 9.42 | 9.54 | 0.13 | 1.38 | 18254.00 | 1738.83 | 0.97 |
| 2024-06-28 | 9.37 | 9.41 | 0.05 | 0.53 | 14868.90 | 1406.51 | 0.79 |
| 2024-06-27 | 9.51 | 9.36 | -0.11 | -1.16 | 14261.48 | 1348.72 | 0.76 |
| 2024-06-26 | 9.24 | 9.47 | 0.25 | 2.71 | 20334.00 | 1897.86 | 1.08 |
| 2024-06-25 | 9.22 | 9.22 | 0.06 | 0.66 | 19799.48 | 1840.72 | 1.05 |
| 2024-06-24 | 9.64 | 9.16 | -0.50 | -5.18 | 32390.00 | 3001.10 | 1.72 |
| 2024-06-21 | 9.48 | 9.66 | 0.17 | 1.79 | 21781.00 | 2102.13 | 1.16 |
| 2024-06-20 | 9.91 | 9.49 | -0.41 | -4.14 | 31357.00 | 3014.43 | 1.66 |
| 2024-06-19 | 9.78 | 9.90 | 0.15 | 1.54 | 30206.02 | 2994.05 | 1.60 |
| 2024-06-18 | 9.58 | 9.75 | 0.11 | 1.14 | 13767.00 | 1339.07 | 0.73 |
| 2024-06-17 | 9.79 | 9.64 | -0.17 | -1.73 | 16474.00 | 1597.04 | 0.87 |
| 2024-06-14 | 9.81 | 9.81 | 0.00 | 0.00 | 14543.50 | 1419.10 | 0.77 |
| 2024-06-13 | 9.84 | 9.81 | -0.03 | -0.31 | 19292.00 | 1899.25 | 1.02 |
| 2024-06-12 | 9.74 | 9.84 | 0.10 | 1.03 | 20988.00 | 2057.79 | 1.11 |
| 2024-06-11 | 9.70 | 9.74 | 0.06 | 0.62 | 26417.00 | 2545.75 | 1.40 |
| 2024-06-07 | 9.29 | 9.68 | 0.57 | 6.26 | 42624.00 | 4042.08 | 2.26 |
| 2024-06-06 | 9.50 | 9.11 | -0.39 | -4.11 | 36397.42 | 3360.46 | 1.93 |
| 2024-06-05 | 9.87 | 9.50 | -0.38 | -3.85 | 35367.42 | 3397.02 | 1.88 |
| 2024-06-04 | 9.99 | 9.88 | -0.13 | -1.30 | 30056.02 | 2955.45 | 1.59 |
| 2024-06-03 | 10.19 | 10.01 | -0.11 | -1.09 | 39659.00 | 4001.70 | 2.10 |
| 2024-05-31 | 10.10 | 10.12 | 0.01 | 0.10 | 26252.00 | 2651.46 | 1.39 |
| 2024-05-30 | 10.20 | 10.11 | -0.13 | -1.27 | 27858.00 | 2834.26 | 1.48 |
| 2024-05-29 | 10.20 | 10.24 | 0.03 | 0.29 | 31950.00 | 3269.03 | 1.70 |
| 2024-05-28 | 10.50 | 10.21 | -0.40 | -3.77 | 59516.18 | 6107.13 | 3.16 |
| 2024-05-27 | 10.71 | 10.61 | -0.28 | -2.57 | 73738.36 | 7696.72 | 3.91 |
| 2024-05-24 | 11.40 | 10.89 | -1.10 | -9.17 | 136865.01 | 15098.16 | 7.26 |
| 2024-05-23 | 12.63 | 11.99 | 0.50 | 4.35 | 207862.27 | 25421.17 | 11.03 |
| 2024-05-22 | 10.95 | 11.49 | 0.54 | 4.93 | 83706.99 | 9629.11 | 4.44 |
| 2024-05-21 | 11.31 | 10.95 | -0.31 | -2.75 | 30706.00 | 3381.52 | 1.63 |
| 2024-05-20 | 11.47 | 11.26 | -0.23 | -2.00 | 51294.18 | 5793.86 | 2.72 |
| 2024-05-17 | 11.27 | 11.49 | 0.36 | 3.24 | 68266.60 | 7778.86 | 3.62 |
| 2024-05-16 | 10.79 | 11.13 | 0.34 | 3.15 | 61708.68 | 6857.33 | 3.27 |
| 2024-05-15 | 10.69 | 10.79 | 0.10 | 0.94 | 28422.00 | 3072.11 | 1.51 |
| 2024-05-14 | 10.64 | 10.69 | 0.06 | 0.56 | 25684.19 | 2737.22 | 1.36 |
| 2024-05-13 | 10.95 | 10.63 | -0.44 | -3.98 | 39127.99 | 4184.11 | 2.08 |
| 2024-05-10 | 11.04 | 11.07 | 0.06 | 0.55 | 48148.45 | 5370.90 | 2.55 |
| 2024-05-09 | 10.83 | 11.01 | 0.11 | 1.01 | 35676.32 | 3924.92 | 1.89 |
日K线
周K线
月K线
