华润材料(301090)股票信息
| 股票代码 | 301090 |
| 股票名称 | 华润材料 |
| 最新价/元 | 7.44 |
| 涨跌额/元 | -1.54 |
| 涨跌幅/% | -17.15 |
| 买入/元 | 7.43 |
| 卖出/元 | 7.44 |
| 昨收/元 | 8.98 |
| 今开/元 | 8.40 |
| 最高/元 | 8.40 |
| 最低/元 | 7.40 |
| 成交量/手 | 329378.90 |
| 成交额/万 | 26148.42 |
| 股净值/元 | 28.88 |
| 市净率 | 1.59 |
| 总市值/万 | 1105850.99 |
| 流通值/万 | 165097.31 |
| 换手率/% | 14.84 |
| 入市日期 | 2021-10-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
华润材料(301090)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 | 8.40 | 7.44 | -1.54 | -17.15 | 329378.90 | 26148.42 | 14.84 |
| 2024-10-08 | 9.42 | 8.98 | 1.01 | 12.67 | 446004.16 | 38707.49 | 20.10 |
| 2024-09-30 | 7.21 | 7.97 | 1.00 | 14.35 | 432392.67 | 32698.66 | 19.49 |
| 2024-09-27 | 6.64 | 6.97 | 0.33 | 4.97 | 363357.76 | 24956.62 | 16.37 |
| 2024-09-26 | 6.53 | 6.64 | 0.03 | 0.45 | 246405.47 | 16113.06 | 11.10 |
| 2024-09-25 | 6.68 | 6.61 | -0.13 | -1.93 | 357085.50 | 23904.70 | 16.09 |
| 2024-09-24 | 6.40 | 6.74 | 0.18 | 2.74 | 370745.18 | 24694.30 | 16.71 |
| 2024-09-23 | 6.30 | 6.56 | 0.21 | 3.31 | 354953.26 | 22522.64 | 16.00 |
| 2024-09-20 | 6.01 | 6.35 | 0.31 | 5.13 | 357732.02 | 22294.83 | 16.12 |
| 2024-09-19 | 5.84 | 6.04 | 0.17 | 2.90 | 245583.65 | 14567.81 | 11.07 |
| 2024-09-18 | 5.97 | 5.87 | -0.17 | -2.82 | 207680.00 | 12213.31 | 9.36 |
| 2024-09-13 | 5.89 | 6.04 | 0.14 | 2.37 | 318103.71 | 19157.89 | 14.34 |
| 2024-09-12 | 5.98 | 5.90 | -0.14 | -2.32 | 220827.45 | 13169.37 | 9.95 |
| 2024-09-11 | 5.97 | 6.04 | -0.16 | -2.58 | 424297.29 | 25733.60 | 19.12 |
| 2024-09-10 | 5.48 | 6.20 | 0.72 | 13.14 | 464352.35 | 29280.95 | 20.93 |
| 2024-09-09 | 5.31 | 5.48 | 0.17 | 3.20 | 135854.30 | 7432.84 | 6.12 |
| 2024-09-06 | 5.46 | 5.31 | -0.15 | -2.75 | 50455.00 | 2700.49 | 2.27 |
| 2024-09-05 | 5.42 | 5.46 | 0.02 | 0.37 | 33326.00 | 1817.26 | 1.50 |
| 2024-09-04 | 5.47 | 5.44 | -0.06 | -1.09 | 43348.00 | 2377.96 | 1.95 |
| 2024-09-03 | 5.49 | 5.50 | 0.00 | 0.00 | 40227.00 | 2223.48 | 1.81 |
| 2024-09-02 | 5.63 | 5.50 | -0.13 | -2.31 | 49683.00 | 2772.46 | 2.24 |
| 2024-08-30 | 5.56 | 5.63 | 0.08 | 1.44 | 64134.51 | 3621.95 | 2.89 |
| 2024-08-29 | 5.44 | 5.55 | 0.09 | 1.65 | 51330.00 | 2830.16 | 2.31 |
| 2024-08-28 | 5.40 | 5.46 | -0.03 | -0.55 | 57563.64 | 3125.64 | 2.59 |
| 2024-08-27 | 5.54 | 5.49 | -0.06 | -1.08 | 40215.00 | 2207.34 | 1.81 |
| 2024-08-26 | 5.41 | 5.55 | 0.14 | 2.59 | 54353.96 | 3008.13 | 2.45 |
| 2024-08-23 | 5.50 | 5.41 | -0.08 | -1.46 | 43941.00 | 2389.18 | 1.98 |
| 2024-08-22 | 5.56 | 5.49 | -0.09 | -1.61 | 44942.22 | 2481.99 | 2.03 |
| 2024-08-21 | 5.61 | 5.58 | -0.04 | -0.71 | 38264.00 | 2141.28 | 1.72 |
| 2024-08-20 | 5.75 | 5.62 | -0.13 | -2.26 | 45897.00 | 2601.59 | 2.07 |
| 2024-08-19 | 5.84 | 5.75 | -0.10 | -1.71 | 52197.00 | 3027.53 | 2.35 |
| 2024-08-16 | 6.00 | 5.85 | -0.15 | -2.50 | 65113.00 | 3844.89 | 2.93 |
| 2024-08-15 | 5.98 | 6.00 | 0.03 | 0.50 | 60685.00 | 3632.76 | 2.73 |
| 2024-08-14 | 6.07 | 5.97 | -0.10 | -1.65 | 45269.00 | 2719.51 | 2.04 |
| 2024-08-13 | 6.07 | 6.07 | 0.07 | 1.17 | 41065.00 | 2474.36 | 1.85 |
| 2024-08-12 | 6.01 | 6.00 | -0.04 | -0.66 | 38926.99 | 2348.17 | 1.75 |
| 2024-08-09 | 6.11 | 6.04 | -0.06 | -0.98 | 40228.00 | 2452.56 | 1.81 |
| 2024-08-08 | 6.03 | 6.10 | 0.02 | 0.33 | 40181.50 | 2442.11 | 1.81 |
| 2024-08-07 | 6.10 | 6.08 | -0.03 | -0.49 | 43803.20 | 2662.31 | 1.97 |
| 2024-08-06 | 6.02 | 6.11 | 0.14 | 2.35 | 60801.00 | 3691.52 | 2.74 |
| 2024-08-05 | 6.09 | 5.97 | -0.12 | -1.97 | 62510.00 | 3793.44 | 2.82 |
| 2024-08-02 | 6.11 | 6.09 | -0.07 | -1.14 | 48532.63 | 2979.00 | 2.19 |
| 2024-08-01 | 6.25 | 6.16 | -0.10 | -1.60 | 55671.27 | 3457.35 | 2.51 |
| 2024-07-31 | 6.03 | 6.26 | 0.26 | 4.33 | 79212.53 | 4888.21 | 3.57 |
| 2024-07-30 | 6.01 | 6.00 | -0.02 | -0.33 | 55460.63 | 3331.19 | 2.50 |
| 2024-07-29 | 6.13 | 6.02 | -0.10 | -1.63 | 52086.70 | 3142.25 | 2.35 |
| 2024-07-26 | 6.13 | 6.12 | 0.01 | 0.16 | 49832.00 | 3057.69 | 2.25 |
| 2024-07-25 | 6.04 | 6.11 | 0.04 | 0.66 | 48755.00 | 2976.97 | 2.20 |
| 2024-07-24 | 6.17 | 6.07 | -0.14 | -2.25 | 45342.53 | 2768.88 | 2.04 |
| 2024-07-23 | 6.43 | 6.21 | -0.21 | -3.27 | 53882.53 | 3405.09 | 2.43 |
| 2024-07-22 | 6.56 | 6.42 | -0.15 | -2.28 | 41778.00 | 2698.41 | 1.88 |
| 2024-07-19 | 6.69 | 6.57 | -0.06 | -0.91 | 35374.00 | 2327.08 | 1.59 |
| 2024-07-18 | 6.58 | 6.63 | 0.02 | 0.30 | 27228.69 | 1790.44 | 1.23 |
| 2024-07-17 | 6.65 | 6.61 | -0.03 | -0.45 | 29089.80 | 1925.02 | 1.31 |
| 2024-07-16 | 6.71 | 6.64 | -0.09 | -1.34 | 30307.30 | 2018.34 | 1.37 |
| 2024-07-15 | 6.74 | 6.73 | -0.08 | -1.18 | 40146.00 | 2685.50 | 1.81 |
| 2024-07-12 | 6.79 | 6.81 | -0.03 | -0.44 | 52842.75 | 3607.73 | 2.38 |
| 2024-07-11 | 6.52 | 6.84 | 0.41 | 6.38 | 74749.75 | 5052.07 | 3.37 |
| 2024-07-10 | 6.55 | 6.43 | -0.14 | -2.13 | 31481.19 | 2046.34 | 1.42 |
| 2024-07-09 | 6.44 | 6.57 | 0.10 | 1.55 | 37987.25 | 2469.21 | 1.71 |
| 2024-07-08 | 6.64 | 6.47 | -0.17 | -2.56 | 34214.00 | 2226.92 | 1.54 |
| 2024-07-05 | 6.50 | 6.64 | 0.10 | 1.53 | 33699.00 | 2221.80 | 1.52 |
| 2024-07-04 | 6.69 | 6.54 | -0.17 | -2.53 | 43374.00 | 2848.98 | 1.95 |
| 2024-07-03 | 6.70 | 6.71 | 0.00 | 0.00 | 26235.00 | 1761.68 | 1.18 |
| 2024-07-02 | 6.67 | 6.71 | 0.00 | 0.00 | 36600.32 | 2457.29 | 1.65 |
| 2024-07-01 | 6.59 | 6.71 | 0.13 | 1.98 | 44425.72 | 2930.20 | 2.00 |
| 2024-06-28 | 6.66 | 6.58 | -0.08 | -1.20 | 36533.50 | 2440.78 | 1.65 |
| 2024-06-27 | 6.82 | 6.66 | -0.22 | -3.20 | 41394.84 | 2791.92 | 1.87 |
| 2024-06-26 | 6.65 | 6.88 | 0.25 | 3.77 | 56212.00 | 3796.96 | 2.53 |
| 2024-06-25 | 6.56 | 6.63 | 0.11 | 1.69 | 46841.66 | 3093.41 | 2.11 |
| 2024-06-24 | 6.75 | 6.52 | -0.24 | -3.55 | 57387.73 | 3782.08 | 2.59 |
| 2024-06-21 | 6.82 | 6.76 | -0.06 | -0.88 | 41323.00 | 2803.51 | 1.86 |
| 2024-06-20 | 7.02 | 6.82 | -0.23 | -3.26 | 62866.10 | 4352.79 | 2.83 |
| 2024-06-19 | 7.17 | 7.05 | -0.12 | -1.67 | 38675.00 | 2750.45 | 1.74 |
| 2024-06-18 | 7.15 | 7.17 | 0.01 | 0.14 | 41876.00 | 2991.77 | 1.89 |
| 2024-06-17 | 7.32 | 7.16 | -0.12 | -1.65 | 38547.00 | 2775.83 | 1.74 |
| 2024-06-14 | 7.41 | 7.32 | -0.09 | -1.22 | 44363.64 | 3245.19 | 2.00 |
| 2024-06-13 | 7.60 | 7.41 | -0.20 | -2.63 | 49652.95 | 3701.65 | 2.24 |
| 2024-06-12 | 7.76 | 7.61 | -0.15 | -1.93 | 51736.00 | 3963.02 | 2.33 |
| 2024-06-11 | 7.80 | 7.76 | -0.09 | -1.15 | 39125.53 | 3040.49 | 1.76 |
| 2024-06-07 | 7.73 | 7.85 | 0.16 | 2.08 | 32143.00 | 2512.34 | 1.45 |
| 2024-06-06 | 7.93 | 7.69 | -0.28 | -3.51 | 45154.31 | 3497.06 | 2.03 |
| 2024-06-05 | 8.11 | 7.97 | -0.14 | -1.73 | 31201.67 | 2515.25 | 1.41 |
| 2024-06-04 | 8.19 | 8.11 | -0.04 | -0.49 | 23327.00 | 1890.37 | 1.05 |
| 2024-06-03 | 8.36 | 8.15 | -0.19 | -2.28 | 30650.50 | 2514.77 | 1.38 |
| 2024-05-31 | 8.39 | 8.34 | -0.07 | -0.83 | 18865.00 | 1579.62 | 0.85 |
| 2024-05-30 | 8.30 | 8.41 | 0.05 | 0.60 | 17239.00 | 1447.17 | 0.78 |
| 2024-05-29 | 8.32 | 8.36 | 0.03 | 0.36 | 16682.00 | 1393.69 | 0.75 |
| 2024-05-28 | 8.42 | 8.33 | -0.09 | -1.07 | 15894.66 | 1334.80 | 0.72 |
| 2024-05-27 | 8.34 | 8.42 | 0.11 | 1.32 | 22770.00 | 1896.84 | 1.03 |
| 2024-05-24 | 8.35 | 8.31 | -0.01 | -0.12 | 15255.00 | 1272.84 | 0.69 |
| 2024-05-23 | 8.43 | 8.32 | -0.16 | -1.89 | 26486.00 | 2209.56 | 1.19 |
| 2024-05-22 | 8.46 | 8.48 | 0.02 | 0.24 | 23660.00 | 2004.33 | 1.07 |
| 2024-05-21 | 8.65 | 8.46 | -0.19 | -2.20 | 37559.00 | 3197.74 | 1.69 |
| 2024-05-20 | 8.78 | 8.65 | -0.10 | -1.14 | 35462.00 | 3091.88 | 1.60 |
| 2024-05-17 | 8.52 | 8.75 | 0.22 | 2.58 | 28769.00 | 2487.72 | 1.30 |
| 2024-05-16 | 8.55 | 8.53 | -0.06 | -0.70 | 24644.24 | 2112.59 | 1.11 |
| 2024-05-15 | 8.68 | 8.59 | -0.16 | -1.83 | 27370.99 | 2366.15 | 1.23 |
| 2024-05-14 | 8.72 | 8.75 | 0.01 | 0.11 | 24539.32 | 2146.90 | 1.11 |
| 2024-05-13 | 8.82 | 8.74 | -0.09 | -1.02 | 33623.07 | 2940.21 | 1.52 |
日K线
周K线
月K线
