华图山鼎(300492)股票信息
| 股票代码 | 300492 |
| 股票名称 | 华图山鼎 |
| 最新价/元 | 90.79 |
| 涨跌额/元 | 2.94 |
| 涨跌幅/% | 3.35 |
| 买入/元 | 90.79 |
| 卖出/元 | 90.80 |
| 昨收/元 | 87.85 |
| 今开/元 | 101.00 |
| 最高/元 | 103.80 |
| 最低/元 | 81.57 |
| 成交量/手 | 40581.34 |
| 成交额/万 | 36907.80 |
| 股净值/元 | -139.68 |
| 市净率 | 35.77 |
| 总市值/万 | 1275476.66 |
| 流通值/万 | 1275476.66 |
| 换手率/% | 2.89 |
| 入市日期 | 2015-12-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
华图山鼎(300492)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 101.00 | 90.79 | 2.94 | 3.35 | 40581.34 | 36907.80 | 2.89 |
| 2024-09-30 | 81.00 | 87.85 | 11.84 | 15.58 | 23064.95 | 19088.49 | 1.64 |
| 2024-09-27 | 69.48 | 76.01 | 7.61 | 11.13 | 18482.73 | 13824.29 | 1.32 |
| 2024-09-26 | 66.00 | 68.40 | 3.06 | 4.68 | 8062.00 | 5357.44 | 0.57 |
| 2024-09-25 | 65.90 | 65.34 | -0.56 | -0.85 | 7711.00 | 5124.21 | 0.55 |
| 2024-09-24 | 63.60 | 65.90 | 1.68 | 2.62 | 9201.00 | 5894.24 | 0.65 |
| 2024-09-23 | 61.86 | 64.22 | 1.55 | 2.47 | 9830.74 | 6375.20 | 0.70 |
| 2024-09-20 | 62.33 | 62.67 | -0.07 | -0.11 | 5758.70 | 3600.18 | 0.41 |
| 2024-09-19 | 61.80 | 62.74 | 1.74 | 2.85 | 5710.00 | 3570.94 | 0.41 |
| 2024-09-18 | 62.79 | 61.00 | -1.46 | -2.34 | 5656.00 | 3484.95 | 0.40 |
| 2024-09-13 | 64.40 | 62.46 | -1.56 | -2.44 | 4626.00 | 2929.83 | 0.33 |
| 2024-09-12 | 66.10 | 64.02 | -1.43 | -2.19 | 4126.00 | 2667.32 | 0.29 |
| 2024-09-11 | 65.55 | 65.45 | -0.12 | -0.18 | 4503.00 | 2945.84 | 0.32 |
| 2024-09-10 | 63.93 | 65.57 | 1.50 | 2.34 | 8996.96 | 5809.20 | 0.64 |
| 2024-09-09 | 62.75 | 64.07 | 0.37 | 0.58 | 7276.00 | 4624.67 | 0.52 |
| 2024-09-06 | 66.06 | 63.70 | -2.70 | -4.07 | 9139.00 | 5972.27 | 0.65 |
| 2024-09-05 | 68.88 | 66.40 | -1.94 | -2.84 | 9745.66 | 6511.88 | 0.69 |
| 2024-09-04 | 68.50 | 68.34 | 0.23 | 0.34 | 8079.84 | 5552.60 | 0.58 |
| 2024-09-03 | 67.00 | 68.11 | 0.31 | 0.46 | 14512.84 | 9697.25 | 1.03 |
| 2024-09-02 | 74.21 | 67.80 | -7.72 | -10.22 | 20537.58 | 14439.18 | 1.46 |
| 2024-08-30 | 74.99 | 75.52 | -2.03 | -2.62 | 20551.97 | 15201.25 | 1.46 |
| 2024-08-29 | 72.30 | 77.55 | 5.26 | 7.28 | 11392.64 | 8679.59 | 0.81 |
| 2024-08-28 | 72.92 | 72.29 | -1.01 | -1.38 | 8630.37 | 6243.23 | 0.61 |
| 2024-08-27 | 71.74 | 73.30 | 2.10 | 2.95 | 5764.00 | 4190.44 | 0.41 |
| 2024-08-26 | 71.50 | 71.20 | -0.57 | -0.79 | 6055.00 | 4298.40 | 0.43 |
| 2024-08-23 | 70.38 | 71.77 | 1.12 | 1.59 | 3096.70 | 2196.33 | 0.22 |
| 2024-08-22 | 71.56 | 70.65 | 0.05 | 0.07 | 6816.00 | 4872.05 | 0.49 |
| 2024-08-21 | 70.30 | 70.60 | 0.72 | 1.03 | 2751.00 | 1929.43 | 0.20 |
| 2024-08-20 | 70.01 | 69.88 | -0.34 | -0.48 | 4368.00 | 3044.40 | 0.31 |
| 2024-08-19 | 70.38 | 70.22 | -0.42 | -0.60 | 3688.00 | 2595.91 | 0.26 |
| 2024-08-16 | 72.01 | 70.64 | -0.82 | -1.15 | 4112.00 | 2911.62 | 0.29 |
| 2024-08-15 | 71.83 | 71.46 | -0.38 | -0.53 | 5407.00 | 3860.65 | 0.38 |
| 2024-08-14 | 73.60 | 71.84 | -1.75 | -2.38 | 4499.00 | 3274.20 | 0.32 |
| 2024-08-13 | 72.26 | 73.59 | 1.33 | 1.84 | 4904.00 | 3560.64 | 0.35 |
| 2024-08-12 | 74.59 | 72.26 | -0.93 | -1.27 | 5937.68 | 4305.24 | 0.42 |
| 2024-08-09 | 73.71 | 73.19 | -0.49 | -0.67 | 7177.68 | 5304.28 | 0.51 |
| 2024-08-08 | 74.50 | 73.68 | -2.51 | -3.29 | 13819.30 | 10197.92 | 0.98 |
| 2024-08-07 | 79.00 | 76.19 | -2.21 | -2.82 | 24264.10 | 19276.86 | 1.73 |
| 2024-08-06 | 74.50 | 78.40 | 3.83 | 5.14 | 18286.78 | 14068.41 | 1.30 |
| 2024-08-05 | 74.99 | 74.57 | 1.23 | 1.68 | 18695.00 | 14222.65 | 1.33 |
| 2024-08-02 | 71.98 | 73.34 | 0.55 | 0.76 | 12303.00 | 9152.42 | 0.88 |
| 2024-08-01 | 72.40 | 72.79 | 0.09 | 0.12 | 10999.00 | 7970.19 | 0.78 |
| 2024-07-31 | 70.24 | 72.70 | 2.42 | 3.44 | 12993.53 | 9244.63 | 0.92 |
| 2024-07-30 | 70.97 | 70.28 | -0.19 | -0.27 | 12625.00 | 8852.24 | 0.90 |
| 2024-07-29 | 69.49 | 70.47 | 0.89 | 1.28 | 19561.00 | 13322.76 | 1.39 |
| 2024-07-26 | 70.92 | 69.58 | -0.51 | -0.73 | 7721.86 | 5368.03 | 0.55 |
| 2024-07-25 | 71.22 | 70.09 | -1.35 | -1.89 | 10057.30 | 7065.39 | 0.72 |
| 2024-07-24 | 73.28 | 71.44 | -2.56 | -3.46 | 15746.70 | 11364.01 | 1.12 |
| 2024-07-23 | 71.93 | 74.00 | 2.29 | 3.19 | 29304.22 | 22436.34 | 2.09 |
| 2024-07-22 | 73.79 | 71.71 | -2.42 | -3.27 | 8193.00 | 5901.06 | 0.58 |
| 2024-07-19 | 73.82 | 74.13 | -0.04 | -0.05 | 11988.36 | 8790.97 | 0.85 |
| 2024-07-18 | 75.00 | 74.17 | -0.48 | -0.64 | 11722.71 | 8765.98 | 0.83 |
| 2024-07-17 | 77.90 | 74.65 | -3.92 | -4.99 | 11915.30 | 9041.43 | 0.85 |
| 2024-07-16 | 80.00 | 78.57 | -1.41 | -1.76 | 9337.15 | 7315.91 | 0.66 |
| 2024-07-15 | 81.10 | 79.98 | -1.09 | -1.35 | 6722.30 | 5427.52 | 0.48 |
| 2024-07-12 | 84.08 | 81.07 | -1.73 | -2.09 | 7774.97 | 6374.21 | 0.55 |
| 2024-07-11 | 84.97 | 82.80 | -0.09 | -0.11 | 14903.00 | 12240.05 | 1.06 |
| 2024-07-10 | 88.00 | 82.89 | -4.51 | -5.16 | 11515.70 | 9711.51 | 0.82 |
| 2024-07-09 | 86.80 | 87.40 | 1.08 | 1.25 | 7063.51 | 6119.23 | 0.50 |
| 2024-07-08 | 90.52 | 86.32 | -3.86 | -4.28 | 11817.00 | 10318.42 | 0.84 |
| 2024-07-05 | 90.01 | 90.18 | 0.17 | 0.19 | 6072.64 | 5456.68 | 0.43 |
| 2024-07-04 | 89.76 | 90.01 | -0.21 | -0.23 | 4324.34 | 3910.82 | 0.31 |
| 2024-07-03 | 92.89 | 90.22 | -1.86 | -2.02 | 4562.00 | 4147.43 | 0.32 |
| 2024-07-02 | 92.97 | 92.08 | 0.16 | 0.17 | 5545.00 | 5109.21 | 0.39 |
| 2024-07-01 | 94.07 | 91.92 | -2.28 | -2.42 | 6897.34 | 6419.75 | 0.49 |
| 2024-06-28 | 96.36 | 94.20 | -2.70 | -2.79 | 7336.82 | 6999.56 | 0.52 |
| 2024-06-27 | 96.50 | 96.90 | -0.90 | -0.92 | 3033.60 | 2952.89 | 0.22 |
| 2024-06-26 | 95.79 | 97.80 | 1.66 | 1.73 | 4527.30 | 4394.94 | 0.32 |
| 2024-06-25 | 96.93 | 96.14 | -1.06 | -1.09 | 5171.00 | 5023.80 | 0.37 |
| 2024-06-24 | 99.34 | 97.20 | -3.64 | -3.61 | 7184.56 | 7062.28 | 0.51 |
| 2024-06-21 | 101.05 | 100.84 | -0.22 | -0.22 | 3932.00 | 3976.56 | 0.28 |
| 2024-06-20 | 103.00 | 101.06 | -2.26 | -2.19 | 4657.00 | 4735.48 | 0.33 |
| 2024-06-19 | 103.92 | 103.32 | -0.65 | -0.63 | 3002.00 | 3109.85 | 0.21 |
| 2024-06-18 | 103.64 | 103.97 | -0.43 | -0.41 | 3906.00 | 4079.10 | 0.28 |
| 2024-06-17 | 104.36 | 104.40 | 0.88 | 0.85 | 4052.34 | 4225.90 | 0.29 |
| 2024-06-14 | 103.51 | 103.52 | 0.01 | 0.01 | 2905.00 | 3011.32 | 0.21 |
| 2024-06-13 | 103.74 | 103.51 | -0.55 | -0.53 | 3408.00 | 3524.87 | 0.24 |
| 2024-06-12 | 103.13 | 104.06 | 0.92 | 0.89 | 4231.70 | 4438.81 | 0.30 |
| 2024-06-11 | 103.04 | 103.14 | -1.76 | -1.68 | 4094.06 | 4220.82 | 0.29 |
| 2024-06-07 | 103.45 | 104.90 | 1.90 | 1.85 | 6734.34 | 7064.32 | 0.48 |
| 2024-06-06 | 110.00 | 103.00 | -5.77 | -5.31 | 11999.31 | 12529.42 | 0.85 |
| 2024-06-05 | 112.71 | 108.77 | -4.90 | -4.31 | 7773.99 | 8561.58 | 0.55 |
| 2024-06-04 | 110.22 | 113.67 | 2.69 | 2.42 | 8358.00 | 9341.65 | 0.59 |
| 2024-06-03 | 107.84 | 110.98 | 3.13 | 2.90 | 11940.80 | 13251.39 | 0.85 |
| 2024-05-31 | 107.34 | 107.85 | 0.51 | 0.48 | 3660.50 | 3944.79 | 0.26 |
| 2024-05-30 | 106.50 | 107.34 | 0.53 | 0.50 | 4844.00 | 5184.56 | 0.34 |
| 2024-05-29 | 108.85 | 106.81 | -2.05 | -1.88 | 4692.50 | 5045.03 | 0.33 |
| 2024-05-28 | 109.01 | 108.86 | 0.05 | 0.05 | 2446.00 | 2655.19 | 0.17 |
| 2024-05-27 | 108.32 | 108.81 | 0.61 | 0.56 | 3792.00 | 4097.09 | 0.27 |
| 2024-05-24 | 109.84 | 108.20 | -0.82 | -0.75 | 3711.00 | 4036.05 | 0.26 |
| 2024-05-23 | 108.25 | 109.02 | 0.23 | 0.21 | 4814.00 | 5259.63 | 0.34 |
| 2024-05-22 | 107.82 | 108.79 | 0.65 | 0.60 | 7305.22 | 8056.55 | 0.52 |
| 2024-05-21 | 108.35 | 108.14 | -0.58 | -0.53 | 4590.00 | 4995.29 | 0.33 |
| 2024-05-20 | 108.51 | 108.72 | -0.33 | -0.30 | 7232.00 | 7836.03 | 0.51 |
| 2024-05-17 | 110.81 | 109.05 | -1.72 | -1.55 | 5588.00 | 6130.13 | 0.40 |
| 2024-05-16 | 110.00 | 110.77 | 0.77 | 0.70 | 5437.80 | 6053.72 | 0.39 |
| 2024-05-15 | 108.04 | 110.00 | 1.98 | 1.83 | 5632.00 | 6177.75 | 0.40 |
| 2024-05-14 | 107.20 | 108.02 | 1.22 | 1.14 | 6258.50 | 6766.97 | 0.45 |
| 2024-05-13 | 109.00 | 106.80 | -1.71 | -1.58 | 9122.30 | 9803.21 | 0.65 |
| 2024-05-10 | 111.80 | 108.51 | -2.99 | -2.68 | 7628.84 | 8372.78 | 0.54 |
日K线
周K线
月K线
