华融化学(301256)股票信息
| 股票代码 | 301256 |
| 股票名称 | 华融化学 |
| 最新价/元 | 7.09 |
| 涨跌额/元 | -0.76 |
| 涨跌幅/% | -9.68 |
| 买入/元 | 7.09 |
| 卖出/元 | 7.10 |
| 昨收/元 | 7.85 |
| 今开/元 | 7.66 |
| 最高/元 | 7.66 |
| 最低/元 | 7.06 |
| 成交量/手 | 88130.31 |
| 成交额/万 | 6467.78 |
| 股净值/元 | 24.45 |
| 市净率 | 2.00 |
| 总市值/万 | 340320.00 |
| 流通值/万 | 96565.80 |
| 换手率/% | 6.47 |
| 入市日期 | 2022-03-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
华融化学(301256)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 | 7.66 | 7.09 | -0.76 | -9.68 | 88130.31 | 6467.78 | 6.47 |
| 2024-10-08 | 8.33 | 7.85 | 0.59 | 8.13 | 154084.48 | 12035.59 | 11.31 |
| 2024-09-30 | 6.66 | 7.26 | 0.77 | 11.86 | 127591.24 | 9006.19 | 9.37 |
| 2024-09-27 | 6.30 | 6.49 | 0.25 | 4.01 | 51835.05 | 3326.67 | 3.81 |
| 2024-09-26 | 6.11 | 6.24 | 0.09 | 1.46 | 28400.00 | 1755.34 | 2.09 |
| 2024-09-25 | 6.17 | 6.15 | 0.05 | 0.82 | 41959.00 | 2611.96 | 3.08 |
| 2024-09-24 | 5.98 | 6.10 | 0.16 | 2.69 | 22506.00 | 1361.17 | 1.65 |
| 2024-09-23 | 5.98 | 5.94 | -0.03 | -0.50 | 11662.00 | 692.23 | 0.86 |
| 2024-09-20 | 6.00 | 5.97 | -0.01 | -0.17 | 13138.69 | 781.51 | 0.96 |
| 2024-09-19 | 5.83 | 5.98 | 0.18 | 3.10 | 19944.69 | 1184.76 | 1.46 |
| 2024-09-18 | 5.84 | 5.80 | -0.06 | -1.02 | 11772.00 | 677.93 | 0.86 |
| 2024-09-13 | 5.98 | 5.86 | -0.09 | -1.51 | 12334.00 | 728.31 | 0.91 |
| 2024-09-12 | 5.98 | 5.95 | -0.02 | -0.34 | 9215.00 | 550.87 | 0.68 |
| 2024-09-11 | 5.95 | 5.97 | 0.03 | 0.51 | 10641.00 | 635.71 | 0.78 |
| 2024-09-10 | 5.86 | 5.94 | 0.07 | 1.19 | 13689.67 | 804.96 | 1.01 |
| 2024-09-09 | 5.84 | 5.87 | 0.03 | 0.51 | 12383.00 | 727.36 | 0.91 |
| 2024-09-06 | 6.00 | 5.84 | -0.18 | -2.99 | 19791.00 | 1172.66 | 1.45 |
| 2024-09-05 | 6.04 | 6.02 | -0.07 | -1.15 | 32420.73 | 1951.02 | 2.38 |
| 2024-09-04 | 6.03 | 6.09 | 0.06 | 1.00 | 38853.67 | 2377.74 | 2.85 |
| 2024-09-03 | 6.00 | 6.03 | 0.07 | 1.17 | 13557.30 | 817.54 | 1.00 |
| 2024-09-02 | 6.01 | 5.96 | -0.06 | -1.00 | 15531.00 | 932.68 | 1.14 |
| 2024-08-30 | 5.94 | 6.02 | 0.07 | 1.18 | 18087.00 | 1091.65 | 1.33 |
| 2024-08-29 | 5.87 | 5.95 | 0.02 | 0.34 | 14202.00 | 839.55 | 1.04 |
| 2024-08-28 | 5.88 | 5.93 | 0.16 | 2.77 | 20306.00 | 1197.19 | 1.49 |
| 2024-08-27 | 5.87 | 5.77 | -0.10 | -1.70 | 10938.31 | 635.25 | 0.80 |
| 2024-08-26 | 5.70 | 5.87 | 0.17 | 2.98 | 12640.00 | 736.73 | 0.93 |
| 2024-08-23 | 5.76 | 5.70 | -0.08 | -1.38 | 9162.00 | 523.99 | 0.67 |
| 2024-08-22 | 5.86 | 5.78 | -0.10 | -1.70 | 11670.17 | 679.90 | 0.86 |
| 2024-08-21 | 5.91 | 5.88 | -0.06 | -1.01 | 15625.00 | 923.90 | 1.15 |
| 2024-08-20 | 6.03 | 5.94 | -0.10 | -1.66 | 19162.96 | 1144.95 | 1.41 |
| 2024-08-19 | 6.06 | 6.04 | -0.01 | -0.17 | 13587.00 | 824.59 | 1.00 |
| 2024-08-16 | 6.17 | 6.05 | -0.12 | -1.95 | 20430.79 | 1246.75 | 1.50 |
| 2024-08-15 | 6.10 | 6.17 | 0.09 | 1.48 | 30521.00 | 1870.95 | 2.24 |
| 2024-08-14 | 6.05 | 6.08 | 0.00 | 0.00 | 17432.00 | 1058.85 | 1.28 |
| 2024-08-13 | 6.00 | 6.08 | 0.05 | 0.83 | 16855.69 | 1013.37 | 1.24 |
| 2024-08-12 | 5.96 | 6.03 | 0.04 | 0.67 | 17569.23 | 1053.18 | 1.29 |
| 2024-08-09 | 5.96 | 5.99 | 0.02 | 0.34 | 22388.00 | 1350.37 | 1.64 |
| 2024-08-08 | 5.96 | 5.97 | 0.00 | 0.00 | 14171.00 | 843.87 | 1.04 |
| 2024-08-07 | 5.93 | 5.97 | 0.04 | 0.68 | 18072.00 | 1079.59 | 1.33 |
| 2024-08-06 | 5.85 | 5.93 | 0.13 | 2.24 | 11387.00 | 670.13 | 0.84 |
| 2024-08-05 | 6.00 | 5.80 | -0.21 | -3.49 | 15869.00 | 939.58 | 1.17 |
| 2024-08-02 | 6.06 | 6.01 | -0.09 | -1.48 | 11313.35 | 686.82 | 0.83 |
| 2024-08-01 | 6.10 | 6.10 | 0.01 | 0.16 | 12975.36 | 792.78 | 0.95 |
| 2024-07-31 | 5.97 | 6.09 | 0.13 | 2.18 | 19756.57 | 1195.93 | 1.45 |
| 2024-07-30 | 5.86 | 5.96 | 0.08 | 1.36 | 15917.31 | 941.47 | 1.17 |
| 2024-07-29 | 5.95 | 5.88 | 0.00 | 0.00 | 9011.00 | 530.62 | 0.66 |
| 2024-07-26 | 5.83 | 5.88 | 0.10 | 1.73 | 14440.31 | 847.86 | 1.06 |
| 2024-07-25 | 5.70 | 5.78 | 0.08 | 1.40 | 19301.00 | 1113.04 | 1.42 |
| 2024-07-24 | 5.74 | 5.70 | -0.05 | -0.87 | 19035.12 | 1084.13 | 1.40 |
| 2024-07-23 | 5.88 | 5.75 | -0.11 | -1.88 | 9476.00 | 551.44 | 0.70 |
| 2024-07-22 | 5.73 | 5.86 | 0.05 | 0.86 | 9469.00 | 551.94 | 0.70 |
| 2024-07-19 | 5.75 | 5.81 | 0.05 | 0.87 | 13847.00 | 802.17 | 1.02 |
| 2024-07-18 | 5.75 | 5.76 | -0.02 | -0.35 | 17128.66 | 976.91 | 1.26 |
| 2024-07-17 | 5.89 | 5.78 | -0.09 | -1.53 | 11400.75 | 661.85 | 0.84 |
| 2024-07-16 | 6.01 | 5.87 | -0.08 | -1.35 | 15677.00 | 921.19 | 1.15 |
| 2024-07-15 | 6.05 | 5.95 | -0.14 | -2.30 | 16025.67 | 958.28 | 1.18 |
| 2024-07-12 | 6.15 | 6.09 | -0.04 | -0.65 | 14302.37 | 875.35 | 1.05 |
| 2024-07-11 | 5.99 | 6.13 | 0.25 | 4.25 | 20259.00 | 1232.05 | 1.49 |
| 2024-07-10 | 5.96 | 5.88 | -0.11 | -1.84 | 17015.00 | 1012.96 | 1.25 |
| 2024-07-09 | 5.92 | 5.99 | 0.08 | 1.35 | 20038.62 | 1186.27 | 1.47 |
| 2024-07-08 | 6.07 | 5.91 | -0.18 | -2.96 | 14471.00 | 860.85 | 1.06 |
| 2024-07-05 | 6.00 | 6.09 | 0.05 | 0.83 | 19516.00 | 1177.61 | 1.43 |
| 2024-07-04 | 6.23 | 6.04 | -0.18 | -2.89 | 15527.31 | 947.79 | 1.14 |
| 2024-07-03 | 6.28 | 6.22 | -0.07 | -1.11 | 14678.00 | 918.61 | 1.08 |
| 2024-07-02 | 6.22 | 6.29 | 0.07 | 1.13 | 16965.95 | 1064.21 | 1.25 |
| 2024-07-01 | 6.13 | 6.22 | 0.08 | 1.30 | 16385.54 | 1006.15 | 1.20 |
| 2024-06-28 | 6.09 | 6.14 | 0.05 | 0.82 | 15673.00 | 967.86 | 1.15 |
| 2024-06-27 | 6.24 | 6.09 | -0.11 | -1.77 | 18725.00 | 1151.13 | 1.37 |
| 2024-06-26 | 5.99 | 6.20 | 0.21 | 3.51 | 17387.93 | 1057.49 | 1.28 |
| 2024-06-25 | 5.91 | 5.99 | 0.10 | 1.70 | 16737.00 | 1000.60 | 1.23 |
| 2024-06-24 | 6.24 | 5.89 | -0.26 | -4.23 | 22985.51 | 1374.17 | 1.69 |
| 2024-06-21 | 6.20 | 6.15 | -0.07 | -1.13 | 13092.00 | 810.95 | 0.96 |
| 2024-06-20 | 6.29 | 6.22 | -0.09 | -1.43 | 18151.00 | 1139.44 | 1.33 |
| 2024-06-19 | 6.34 | 6.31 | -0.03 | -0.47 | 14864.00 | 938.11 | 1.09 |
| 2024-06-18 | 6.23 | 6.34 | 0.11 | 1.77 | 18785.00 | 1183.55 | 1.38 |
| 2024-06-17 | 6.31 | 6.23 | -0.12 | -1.89 | 15062.65 | 942.46 | 1.11 |
| 2024-06-14 | 6.40 | 6.35 | -0.06 | -0.94 | 17005.00 | 1081.18 | 1.25 |
| 2024-06-13 | 6.47 | 6.41 | -0.04 | -0.62 | 15781.00 | 1015.09 | 1.16 |
| 2024-06-12 | 6.39 | 6.45 | 0.09 | 1.42 | 17670.00 | 1141.59 | 1.30 |
| 2024-06-11 | 6.34 | 6.36 | 0.02 | 0.32 | 24807.00 | 1556.87 | 1.82 |
| 2024-06-07 | 6.19 | 6.34 | 0.22 | 3.60 | 30806.00 | 1925.90 | 2.26 |
| 2024-06-06 | 6.43 | 6.12 | -0.29 | -4.52 | 31570.00 | 1955.72 | 2.32 |
| 2024-06-05 | 6.60 | 6.41 | -0.26 | -3.90 | 24327.00 | 1579.32 | 1.79 |
| 2024-06-04 | 6.71 | 6.67 | -0.04 | -0.60 | 26251.00 | 1736.86 | 1.93 |
| 2024-06-03 | 7.07 | 6.71 | -0.27 | -3.87 | 28452.00 | 1929.28 | 2.09 |
| 2024-05-31 | 6.93 | 6.98 | -0.02 | -0.29 | 21533.76 | 1505.11 | 1.58 |
| 2024-05-30 | 7.10 | 7.00 | -0.11 | -1.55 | 28888.00 | 2053.07 | 2.12 |
| 2024-05-29 | 7.06 | 7.11 | 0.06 | 0.85 | 15188.00 | 1079.94 | 1.12 |
| 2024-05-28 | 7.18 | 7.05 | -0.18 | -2.49 | 27593.00 | 1961.24 | 2.03 |
| 2024-05-27 | 7.21 | 7.23 | 0.08 | 1.12 | 30173.00 | 2161.83 | 2.22 |
| 2024-05-24 | 7.32 | 7.35 | 0.06 | 0.82 | 35011.00 | 2592.20 | 2.57 |
| 2024-05-23 | 7.44 | 7.29 | -0.15 | -2.02 | 36552.12 | 2678.02 | 2.68 |
| 2024-05-22 | 7.54 | 7.44 | -0.09 | -1.20 | 42519.12 | 3194.83 | 3.12 |
| 2024-05-21 | 7.50 | 7.53 | 0.03 | 0.40 | 41314.00 | 3089.15 | 3.03 |
| 2024-05-20 | 7.37 | 7.50 | 0.14 | 1.90 | 43303.00 | 3244.89 | 3.18 |
| 2024-05-17 | 7.24 | 7.36 | 0.11 | 1.52 | 36596.00 | 2679.50 | 2.69 |
| 2024-05-16 | 7.22 | 7.25 | -0.06 | -0.82 | 35793.96 | 2610.50 | 2.63 |
| 2024-05-15 | 7.17 | 7.31 | 0.13 | 1.81 | 56203.00 | 4102.84 | 4.13 |
| 2024-05-14 | 7.15 | 7.18 | 0.10 | 1.41 | 34079.31 | 2449.24 | 2.50 |
| 2024-05-13 | 7.25 | 7.08 | -0.23 | -3.15 | 47478.67 | 3379.52 | 3.49 |
日K线
周K线
月K线
