华致酒行(300755)股票信息
| 股票代码 | 300755 |
| 股票名称 | 华致酒行 |
| 最新价/元 | 17.64 |
| 涨跌额/元 | -4.41 |
| 涨跌幅/% | -20.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 17.64 |
| 昨收/元 | 22.05 |
| 今开/元 | 20.00 |
| 最高/元 | 20.00 |
| 最低/元 | 17.64 |
| 成交量/手 | 196474.39 |
| 成交额/万 | 36565.82 |
| 股净值/元 | 31.50 |
| 市净率 | 1.96 |
| 总市值/万 | 735232.38 |
| 流通值/万 | 734630.39 |
| 换手率/% | 4.72 |
| 入市日期 | 2019-01-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
华致酒行(300755)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 20.00 | 17.64 | -4.41 | -20.00 | 196474.39 | 36565.82 | 4.72 |
| 2024-10-08 | 24.30 | 22.05 | 1.40 | 6.78 | 280210.24 | 62450.00 | 6.73 |
| 2024-09-30 | 18.00 | 20.65 | 3.43 | 19.92 | 266292.73 | 51096.78 | 6.39 |
| 2024-09-27 | 15.72 | 17.22 | 2.46 | 16.67 | 235311.65 | 38628.64 | 5.65 |
| 2024-09-26 | 12.25 | 14.76 | 2.46 | 20.00 | 143626.93 | 19638.21 | 3.45 |
| 2024-09-25 | 12.49 | 12.30 | -0.05 | -0.41 | 47583.54 | 5939.66 | 1.14 |
| 2024-09-24 | 11.71 | 12.35 | 0.65 | 5.56 | 49266.89 | 5958.27 | 1.18 |
| 2024-09-23 | 11.66 | 11.70 | 0.00 | 0.00 | 27454.14 | 3237.45 | 0.66 |
| 2024-09-20 | 11.88 | 11.70 | -0.09 | -0.76 | 21077.40 | 2462.19 | 0.51 |
| 2024-09-19 | 11.25 | 11.79 | 0.65 | 5.84 | 45860.00 | 5390.31 | 1.10 |
| 2024-09-18 | 11.40 | 11.14 | -0.16 | -1.42 | 12311.98 | 1367.70 | 0.30 |
| 2024-09-13 | 11.52 | 11.30 | -0.23 | -2.00 | 13465.19 | 1532.79 | 0.32 |
| 2024-09-12 | 11.67 | 11.53 | -0.10 | -0.86 | 16204.65 | 1880.63 | 0.39 |
| 2024-09-11 | 12.11 | 12.01 | -0.07 | -0.58 | 16915.16 | 2035.13 | 0.41 |
| 2024-09-10 | 12.11 | 12.08 | 0.04 | 0.33 | 15845.99 | 1902.57 | 0.38 |
| 2024-09-09 | 12.00 | 12.04 | -0.12 | -0.99 | 16435.99 | 1983.93 | 0.39 |
| 2024-09-06 | 12.40 | 12.16 | -0.20 | -1.62 | 13942.40 | 1706.24 | 0.33 |
| 2024-09-05 | 12.07 | 12.36 | 0.36 | 3.00 | 24700.66 | 3028.93 | 0.59 |
| 2024-09-04 | 11.90 | 12.00 | 0.01 | 0.08 | 15349.30 | 1849.92 | 0.37 |
| 2024-09-03 | 11.90 | 11.99 | 0.07 | 0.59 | 16321.46 | 1955.17 | 0.39 |
| 2024-09-02 | 12.46 | 11.92 | -0.68 | -5.40 | 37262.00 | 4511.02 | 0.89 |
| 2024-08-30 | 12.35 | 12.60 | 0.34 | 2.77 | 32549.99 | 4084.36 | 0.78 |
| 2024-08-29 | 12.12 | 12.26 | 0.20 | 1.66 | 20842.66 | 2541.48 | 0.50 |
| 2024-08-28 | 12.04 | 12.06 | 0.08 | 0.67 | 16252.03 | 1956.35 | 0.39 |
| 2024-08-27 | 12.04 | 11.98 | -0.10 | -0.83 | 20556.60 | 2460.57 | 0.49 |
| 2024-08-26 | 12.67 | 12.08 | -0.59 | -4.66 | 45711.31 | 5541.62 | 1.10 |
| 2024-08-23 | 12.62 | 12.67 | 0.05 | 0.40 | 12936.40 | 1633.88 | 0.31 |
| 2024-08-22 | 12.99 | 12.62 | -0.28 | -2.17 | 18107.57 | 2304.81 | 0.43 |
| 2024-08-21 | 12.94 | 12.90 | -0.12 | -0.92 | 14625.26 | 1894.88 | 0.35 |
| 2024-08-20 | 13.21 | 13.02 | -0.22 | -1.66 | 18915.92 | 2481.07 | 0.45 |
| 2024-08-19 | 13.44 | 13.24 | -0.04 | -0.30 | 18955.66 | 2520.19 | 0.46 |
| 2024-08-16 | 13.48 | 13.28 | -0.24 | -1.78 | 19327.66 | 2579.93 | 0.46 |
| 2024-08-15 | 13.46 | 13.52 | 0.06 | 0.45 | 19084.99 | 2575.31 | 0.46 |
| 2024-08-14 | 13.69 | 13.46 | -0.23 | -1.68 | 16139.00 | 2179.62 | 0.39 |
| 2024-08-13 | 13.81 | 13.69 | -0.01 | -0.07 | 14280.00 | 1947.47 | 0.34 |
| 2024-08-12 | 13.58 | 13.70 | -0.14 | -1.01 | 19263.00 | 2632.92 | 0.46 |
| 2024-08-09 | 14.30 | 13.84 | -0.43 | -3.01 | 29311.00 | 4115.60 | 0.70 |
| 2024-08-08 | 13.69 | 14.27 | 0.46 | 3.33 | 37578.00 | 5299.36 | 0.90 |
| 2024-08-07 | 13.99 | 13.81 | -0.05 | -0.36 | 18182.00 | 2500.85 | 0.44 |
| 2024-08-06 | 13.68 | 13.86 | 0.31 | 2.29 | 19491.38 | 2678.04 | 0.47 |
| 2024-08-05 | 13.60 | 13.55 | -0.09 | -0.66 | 25194.00 | 3471.96 | 0.60 |
| 2024-08-02 | 13.76 | 13.64 | -0.16 | -1.16 | 19178.00 | 2643.40 | 0.46 |
| 2024-08-01 | 14.11 | 13.80 | -0.31 | -2.20 | 24984.00 | 3463.62 | 0.60 |
| 2024-07-31 | 13.55 | 14.11 | 0.62 | 4.60 | 25683.00 | 3579.33 | 0.62 |
| 2024-07-30 | 13.50 | 13.49 | -0.02 | -0.15 | 12525.43 | 1687.68 | 0.30 |
| 2024-07-29 | 13.96 | 13.51 | -0.17 | -1.24 | 14704.00 | 1993.43 | 0.35 |
| 2024-07-26 | 13.53 | 13.68 | 0.13 | 0.96 | 15997.21 | 2185.20 | 0.38 |
| 2024-07-25 | 13.16 | 13.55 | -0.01 | -0.07 | 15611.00 | 2114.51 | 0.37 |
| 2024-07-24 | 13.81 | 13.56 | -0.25 | -1.81 | 16402.00 | 2243.25 | 0.39 |
| 2024-07-23 | 14.20 | 13.81 | -0.39 | -2.75 | 14117.69 | 1978.35 | 0.34 |
| 2024-07-22 | 14.41 | 14.20 | -0.14 | -0.98 | 15624.00 | 2219.46 | 0.38 |
| 2024-07-19 | 14.15 | 14.34 | -0.02 | -0.14 | 17552.00 | 2505.70 | 0.42 |
| 2024-07-18 | 14.29 | 14.36 | 0.03 | 0.21 | 26778.66 | 3805.09 | 0.64 |
| 2024-07-17 | 14.00 | 14.33 | 0.37 | 2.65 | 30583.56 | 4365.07 | 0.73 |
| 2024-07-16 | 14.04 | 13.96 | -0.09 | -0.64 | 13275.63 | 1858.46 | 0.32 |
| 2024-07-15 | 14.22 | 14.05 | -0.24 | -1.68 | 18083.64 | 2547.55 | 0.43 |
| 2024-07-12 | 14.29 | 14.29 | 0.00 | 0.00 | 20010.34 | 2861.05 | 0.48 |
| 2024-07-11 | 13.98 | 14.29 | 0.56 | 4.08 | 35681.64 | 5098.04 | 0.86 |
| 2024-07-10 | 13.50 | 13.73 | 0.16 | 1.18 | 20922.86 | 2867.18 | 0.50 |
| 2024-07-09 | 13.49 | 13.57 | 0.13 | 0.97 | 24581.80 | 3289.55 | 0.59 |
| 2024-07-08 | 14.07 | 13.44 | -0.49 | -3.52 | 25467.00 | 3457.48 | 0.61 |
| 2024-07-05 | 13.79 | 13.93 | 0.03 | 0.22 | 27195.34 | 3770.78 | 0.65 |
| 2024-07-04 | 14.30 | 13.90 | -0.82 | -5.57 | 50967.89 | 7207.94 | 1.22 |
| 2024-07-03 | 13.96 | 14.72 | 0.78 | 5.60 | 62583.79 | 9163.58 | 1.50 |
| 2024-07-02 | 13.88 | 13.94 | 0.06 | 0.43 | 16005.00 | 2238.38 | 0.38 |
| 2024-07-01 | 13.63 | 13.88 | 0.22 | 1.61 | 18136.09 | 2492.93 | 0.44 |
| 2024-06-28 | 13.71 | 13.66 | -0.11 | -0.80 | 21429.94 | 2955.54 | 0.51 |
| 2024-06-27 | 14.07 | 13.77 | -0.30 | -2.13 | 25199.00 | 3499.63 | 0.61 |
| 2024-06-26 | 13.70 | 14.07 | 0.11 | 0.79 | 27654.31 | 3864.47 | 0.66 |
| 2024-06-25 | 13.94 | 14.07 | 0.14 | 1.01 | 17182.25 | 2413.49 | 0.41 |
| 2024-06-24 | 14.27 | 13.93 | -0.46 | -3.20 | 28640.00 | 4013.16 | 0.69 |
| 2024-06-21 | 14.40 | 14.39 | -0.05 | -0.35 | 14029.00 | 2024.11 | 0.34 |
| 2024-06-20 | 14.80 | 14.44 | -0.37 | -2.50 | 17892.78 | 2607.35 | 0.43 |
| 2024-06-19 | 15.11 | 14.81 | -0.28 | -1.86 | 14674.40 | 2184.85 | 0.35 |
| 2024-06-18 | 15.27 | 15.09 | -0.13 | -0.85 | 16330.04 | 2476.50 | 0.39 |
| 2024-06-17 | 15.19 | 15.22 | -0.05 | -0.33 | 18230.38 | 2772.32 | 0.44 |
| 2024-06-14 | 15.33 | 15.27 | -0.18 | -1.17 | 28456.39 | 4299.57 | 0.68 |
| 2024-06-13 | 15.79 | 15.45 | -0.31 | -1.97 | 17628.80 | 2732.04 | 0.42 |
| 2024-06-12 | 15.85 | 15.76 | -0.13 | -0.82 | 14722.00 | 2335.28 | 0.35 |
| 2024-06-11 | 15.81 | 15.89 | -0.22 | -1.37 | 18177.80 | 2871.94 | 0.44 |
| 2024-06-07 | 15.83 | 16.11 | 0.40 | 2.55 | 16496.09 | 2633.41 | 0.40 |
| 2024-06-06 | 16.48 | 15.71 | -0.67 | -4.09 | 28371.00 | 4519.15 | 0.68 |
| 2024-06-05 | 16.62 | 16.38 | -0.29 | -1.74 | 13386.00 | 2217.13 | 0.32 |
| 2024-06-04 | 16.46 | 16.67 | 0.10 | 0.60 | 15824.00 | 2626.31 | 0.38 |
| 2024-06-03 | 16.89 | 16.57 | -0.27 | -1.60 | 22960.68 | 3830.08 | 0.55 |
| 2024-05-31 | 16.75 | 16.84 | 0.09 | 0.54 | 11869.78 | 1999.80 | 0.29 |
| 2024-05-30 | 16.80 | 16.75 | -0.15 | -0.89 | 10817.00 | 1811.94 | 0.26 |
| 2024-05-29 | 16.83 | 16.90 | 0.08 | 0.48 | 12212.50 | 2061.08 | 0.29 |
| 2024-05-28 | 17.16 | 16.82 | -0.34 | -1.98 | 13765.00 | 2333.64 | 0.33 |
| 2024-05-27 | 17.18 | 17.16 | -0.02 | -0.12 | 17077.40 | 2904.27 | 0.41 |
| 2024-05-24 | 17.31 | 17.18 | -0.18 | -1.04 | 15533.43 | 2693.45 | 0.37 |
| 2024-05-23 | 17.93 | 17.36 | -0.57 | -3.18 | 28357.60 | 4955.09 | 0.68 |
| 2024-05-22 | 17.98 | 17.93 | -0.11 | -0.61 | 34194.58 | 6110.91 | 0.82 |
| 2024-05-21 | 18.23 | 18.04 | -0.17 | -0.93 | 26028.66 | 4696.13 | 0.62 |
| 2024-05-20 | 18.29 | 18.21 | 0.14 | 0.78 | 42263.33 | 7807.40 | 1.01 |
| 2024-05-17 | 17.89 | 18.07 | 0.08 | 0.45 | 19680.60 | 3522.65 | 0.47 |
| 2024-05-16 | 18.12 | 17.99 | -0.08 | -0.44 | 19823.50 | 3576.12 | 0.48 |
| 2024-05-15 | 18.13 | 18.07 | -0.02 | -0.11 | 25792.00 | 4718.44 | 0.62 |
| 2024-05-14 | 17.80 | 18.09 | 0.42 | 2.38 | 22409.13 | 4046.82 | 0.54 |
| 2024-05-13 | 17.86 | 17.67 | -0.22 | -1.23 | 17953.20 | 3184.49 | 0.43 |
日K线
周K线
月K线
