华升股份(600156)股票信息
| 股票代码 | 600156 |
| 股票名称 | 华升股份 |
| 最新价/元 | 4.06 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 4.06 |
| 卖出/元 | 4.07 |
| 昨收/元 | 4.06 |
| 今开/元 | 3.97 |
| 最高/元 | 4.27 |
| 最低/元 | 3.88 |
| 成交量/手 | 239420.13 |
| 成交额/万 | 9743.44 |
| 股净值/元 | 77.63 |
| 市净率 | 3.73 |
| 总市值/万 | 163256.95 |
| 流通值/万 | 163256.95 |
| 换手率/% | 5.95 |
| 入市日期 | 1998-05-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
华升股份(600156)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 3.97 | 4.06 | 0.00 | 0.00 | 239420.13 | 9743.44 | 5.95 |
| 2024-10-09 | 4.49 | 4.06 | -0.45 | -9.98 | 303168.14 | 12665.04 | 7.54 |
| 2024-10-08 | 4.86 | 4.51 | 0.06 | 1.35 | 542132.43 | 24769.97 | 13.48 |
| 2024-09-30 | 4.20 | 4.45 | 0.33 | 8.01 | 531299.18 | 22867.66 | 13.21 |
| 2024-09-27 | 4.10 | 4.12 | -0.01 | -0.24 | 300272.25 | 12317.95 | 7.47 |
| 2024-09-26 | 4.02 | 4.13 | -0.02 | -0.48 | 361801.97 | 14722.84 | 9.00 |
| 2024-09-25 | 3.90 | 4.15 | 0.25 | 6.41 | 482246.80 | 19456.83 | 11.99 |
| 2024-09-24 | 3.97 | 3.90 | -0.10 | -2.50 | 350342.04 | 13559.43 | 8.71 |
| 2024-09-23 | 3.80 | 4.00 | 0.14 | 3.63 | 396530.13 | 15588.74 | 9.86 |
| 2024-09-20 | 3.71 | 3.86 | 0.15 | 4.04 | 417038.80 | 15954.99 | 10.37 |
| 2024-09-19 | 3.56 | 3.71 | 0.06 | 1.64 | 285078.85 | 10406.87 | 7.09 |
| 2024-09-18 | 3.50 | 3.65 | -0.03 | -0.82 | 254917.76 | 8997.40 | 6.34 |
| 2024-09-13 | 3.56 | 3.68 | 0.11 | 3.08 | 343034.23 | 12563.81 | 8.53 |
| 2024-09-12 | 3.70 | 3.57 | -0.10 | -2.73 | 298529.85 | 10713.90 | 7.42 |
| 2024-09-11 | 3.62 | 3.67 | -0.11 | -2.91 | 454914.23 | 16454.83 | 11.31 |
| 2024-09-10 | 3.96 | 3.78 | -0.02 | -0.53 | 707935.49 | 27590.19 | 17.61 |
| 2024-09-09 | 3.42 | 3.80 | 0.35 | 10.15 | 275207.08 | 9909.39 | 6.84 |
| 2024-09-06 | 3.60 | 3.45 | -0.30 | -8.00 | 384167.65 | 13251.59 | 9.55 |
| 2024-09-05 | 3.62 | 3.75 | 0.05 | 1.35 | 617041.89 | 23162.09 | 15.35 |
| 2024-09-04 | 3.33 | 3.70 | 0.34 | 10.12 | 261076.01 | 9283.10 | 6.49 |
| 2024-09-03 | 3.37 | 3.36 | -0.05 | -1.47 | 288826.97 | 9572.02 | 7.18 |
| 2024-09-02 | 3.47 | 3.41 | -0.21 | -5.80 | 495012.74 | 16840.35 | 12.31 |
| 2024-08-30 | 3.54 | 3.62 | 0.33 | 10.03 | 252820.00 | 8836.09 | 6.29 |
| 2024-08-29 | 3.01 | 3.29 | 0.30 | 10.03 | 97385.01 | 3075.23 | 2.42 |
| 2024-08-28 | 2.97 | 2.99 | 0.06 | 2.05 | 56147.00 | 1682.93 | 1.40 |
| 2024-08-27 | 3.01 | 2.93 | -0.09 | -2.98 | 29865.00 | 882.09 | 0.74 |
| 2024-08-26 | 2.94 | 3.02 | 0.09 | 3.07 | 44122.00 | 1320.30 | 1.10 |
| 2024-08-23 | 2.98 | 2.93 | -0.06 | -2.01 | 45991.00 | 1353.18 | 1.14 |
| 2024-08-22 | 3.01 | 2.99 | -0.02 | -0.66 | 38606.00 | 1155.71 | 0.96 |
| 2024-08-21 | 3.02 | 3.01 | -0.02 | -0.66 | 33307.00 | 1003.85 | 0.83 |
| 2024-08-20 | 3.08 | 3.03 | -0.07 | -2.26 | 35199.70 | 1074.34 | 0.88 |
| 2024-08-19 | 3.08 | 3.10 | 0.03 | 0.98 | 46444.70 | 1433.48 | 1.16 |
| 2024-08-16 | 3.13 | 3.07 | -0.06 | -1.92 | 44691.00 | 1381.85 | 1.11 |
| 2024-08-15 | 3.12 | 3.13 | 0.02 | 0.64 | 72335.00 | 2249.27 | 1.80 |
| 2024-08-14 | 3.15 | 3.11 | -0.03 | -0.96 | 47600.00 | 1484.97 | 1.18 |
| 2024-08-13 | 3.11 | 3.14 | 0.00 | 0.00 | 37789.97 | 1176.09 | 0.94 |
| 2024-08-12 | 3.14 | 3.14 | -0.03 | -0.95 | 45774.16 | 1443.56 | 1.14 |
| 2024-08-09 | 3.29 | 3.17 | -0.08 | -2.46 | 63351.00 | 2022.27 | 1.58 |
| 2024-08-08 | 3.17 | 3.25 | 0.11 | 3.50 | 70065.00 | 2247.96 | 1.74 |
| 2024-08-07 | 3.19 | 3.14 | -0.04 | -1.26 | 34278.00 | 1083.87 | 0.85 |
| 2024-08-06 | 3.09 | 3.18 | 0.10 | 3.25 | 47026.00 | 1478.40 | 1.17 |
| 2024-08-05 | 3.11 | 3.08 | -0.06 | -1.91 | 54874.00 | 1712.40 | 1.36 |
| 2024-08-02 | 3.11 | 3.14 | 0.00 | 0.00 | 52181.00 | 1648.18 | 1.30 |
| 2024-08-01 | 3.12 | 3.14 | 0.01 | 0.32 | 64926.00 | 2037.52 | 1.61 |
| 2024-07-31 | 3.02 | 3.13 | 0.11 | 3.64 | 68768.00 | 2132.05 | 1.71 |
| 2024-07-30 | 2.97 | 3.02 | 0.05 | 1.68 | 31616.00 | 949.08 | 0.79 |
| 2024-07-29 | 2.93 | 2.97 | 0.06 | 2.06 | 47560.00 | 1403.36 | 1.18 |
| 2024-07-26 | 2.85 | 2.91 | 0.06 | 2.11 | 37493.00 | 1087.56 | 0.93 |
| 2024-07-25 | 2.80 | 2.85 | 0.04 | 1.42 | 47290.00 | 1335.42 | 1.18 |
| 2024-07-24 | 2.90 | 2.81 | -0.09 | -3.10 | 61194.00 | 1734.69 | 1.52 |
| 2024-07-23 | 2.88 | 2.90 | -0.01 | -0.34 | 73098.00 | 2151.54 | 1.82 |
| 2024-07-22 | 2.96 | 2.91 | 0.11 | 3.93 | 85747.10 | 2498.73 | 2.13 |
| 2024-07-19 | 2.80 | 2.80 | -0.01 | -0.36 | 43419.93 | 1219.82 | 1.08 |
| 2024-07-18 | 2.79 | 2.81 | 0.01 | 0.36 | 52407.10 | 1450.31 | 1.30 |
| 2024-07-17 | 2.96 | 2.80 | -0.12 | -4.11 | 95747.88 | 2715.21 | 2.38 |
| 2024-07-16 | 2.93 | 2.92 | 0.01 | 0.34 | 25001.17 | 727.42 | 0.62 |
| 2024-07-15 | 3.00 | 2.91 | -0.07 | -2.35 | 43388.00 | 1259.14 | 1.08 |
| 2024-07-12 | 3.01 | 2.98 | 0.00 | 0.00 | 44043.60 | 1323.11 | 1.10 |
| 2024-07-11 | 2.90 | 2.98 | 0.14 | 4.93 | 75483.00 | 2201.16 | 1.88 |
| 2024-07-10 | 2.90 | 2.84 | -0.07 | -2.41 | 57222.00 | 1632.08 | 1.42 |
| 2024-07-09 | 2.95 | 2.91 | -0.04 | -1.36 | 62079.00 | 1799.89 | 1.54 |
| 2024-07-08 | 3.03 | 2.95 | -0.13 | -4.22 | 50720.60 | 1512.05 | 1.26 |
| 2024-07-05 | 3.03 | 3.08 | 0.03 | 0.98 | 38149.62 | 1175.71 | 0.95 |
| 2024-07-04 | 3.18 | 3.05 | -0.13 | -4.09 | 44351.02 | 1373.08 | 1.10 |
| 2024-07-03 | 3.16 | 3.18 | 0.02 | 0.63 | 43566.00 | 1386.36 | 1.08 |
| 2024-07-02 | 3.10 | 3.16 | 0.06 | 1.94 | 49659.69 | 1562.01 | 1.23 |
| 2024-07-01 | 3.12 | 3.10 | -0.01 | -0.32 | 41717.68 | 1287.50 | 1.04 |
| 2024-06-28 | 3.12 | 3.11 | 0.00 | 0.00 | 32157.92 | 1010.07 | 0.80 |
| 2024-06-27 | 3.18 | 3.11 | -0.07 | -2.20 | 40121.98 | 1263.65 | 1.00 |
| 2024-06-26 | 3.13 | 3.18 | 0.12 | 3.92 | 44412.16 | 1385.19 | 1.10 |
| 2024-06-25 | 3.04 | 3.06 | 0.04 | 1.33 | 39250.05 | 1209.24 | 0.98 |
| 2024-06-24 | 3.14 | 3.02 | -0.12 | -3.82 | 64319.00 | 1955.53 | 1.60 |
| 2024-06-21 | 3.14 | 3.14 | -0.02 | -0.63 | 30296.00 | 955.02 | 0.75 |
| 2024-06-20 | 3.24 | 3.16 | -0.09 | -2.77 | 54546.00 | 1731.74 | 1.36 |
| 2024-06-19 | 3.31 | 3.25 | -0.03 | -0.92 | 36707.04 | 1203.03 | 0.91 |
| 2024-06-18 | 3.21 | 3.28 | 0.07 | 2.18 | 46747.05 | 1524.83 | 1.16 |
| 2024-06-17 | 3.27 | 3.21 | -0.04 | -1.23 | 46711.00 | 1511.43 | 1.16 |
| 2024-06-14 | 3.24 | 3.25 | 0.00 | 0.00 | 36155.00 | 1172.04 | 0.90 |
| 2024-06-13 | 3.35 | 3.25 | -0.08 | -2.40 | 59085.00 | 1927.59 | 1.47 |
| 2024-06-12 | 3.24 | 3.33 | 0.11 | 3.42 | 59034.00 | 1951.18 | 1.47 |
| 2024-06-11 | 3.24 | 3.22 | -0.05 | -1.53 | 49292.00 | 1580.36 | 1.23 |
| 2024-06-07 | 3.13 | 3.27 | 0.16 | 5.15 | 71751.11 | 2315.18 | 1.78 |
| 2024-06-06 | 3.34 | 3.11 | -0.24 | -7.16 | 153550.11 | 4847.60 | 3.82 |
| 2024-06-05 | 3.45 | 3.35 | -0.11 | -3.18 | 71743.01 | 2421.09 | 1.78 |
| 2024-06-04 | 3.56 | 3.46 | -0.10 | -2.81 | 84666.44 | 2916.84 | 2.11 |
| 2024-06-03 | 3.71 | 3.56 | -0.15 | -4.04 | 59409.00 | 2134.41 | 1.48 |
| 2024-05-31 | 3.68 | 3.71 | 0.06 | 1.64 | 42939.00 | 1583.67 | 1.07 |
| 2024-05-30 | 3.72 | 3.65 | -0.07 | -1.88 | 54880.45 | 2017.67 | 1.36 |
| 2024-05-29 | 3.77 | 3.72 | -0.05 | -1.33 | 48370.70 | 1813.13 | 1.20 |
| 2024-05-28 | 3.81 | 3.77 | -0.05 | -1.31 | 57213.01 | 2173.68 | 1.42 |
| 2024-05-27 | 3.79 | 3.82 | 0.03 | 0.79 | 44835.44 | 1695.20 | 1.12 |
| 2024-05-24 | 3.79 | 3.79 | 0.01 | 0.27 | 47600.00 | 1806.18 | 1.18 |
| 2024-05-23 | 3.91 | 3.78 | -0.13 | -3.33 | 70298.00 | 2670.81 | 1.75 |
| 2024-05-22 | 3.92 | 3.91 | 0.00 | 0.00 | 47390.11 | 1858.96 | 1.18 |
| 2024-05-21 | 4.01 | 3.91 | -0.07 | -1.76 | 60123.00 | 2359.95 | 1.50 |
| 2024-05-20 | 4.02 | 3.98 | -0.02 | -0.50 | 80341.00 | 3218.21 | 2.00 |
| 2024-05-17 | 4.00 | 4.00 | 0.03 | 0.76 | 65436.00 | 2601.51 | 1.63 |
| 2024-05-16 | 3.90 | 3.97 | 0.05 | 1.28 | 71697.48 | 2841.61 | 1.78 |
| 2024-05-15 | 3.89 | 3.92 | 0.03 | 0.77 | 98280.00 | 3845.51 | 2.44 |
| 2024-05-14 | 3.78 | 3.89 | 0.11 | 2.91 | 90055.85 | 3481.19 | 2.24 |
日K线
周K线
月K线
