华资实业(600191)股票信息
| 股票代码 | 600191 |
| 股票名称 | 华资实业 |
| 最新价/元 | 5.46 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -3.02 |
| 买入/元 | 5.46 |
| 卖出/元 | 5.47 |
| 昨收/元 | 5.63 |
| 今开/元 | 5.62 |
| 最高/元 | 5.71 |
| 最低/元 | 5.41 |
| 成交量/手 | 98134.81 |
| 成交额/万 | 5426.50 |
| 股净值/元 | 140.36 |
| 市净率 | 1.64 |
| 总市值/万 | 264772.87 |
| 流通值/万 | 264772.87 |
| 换手率/% | 2.02 |
| 入市日期 | 1998-12-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
华资实业(600191)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 | 5.62 | 5.46 | -0.17 | -3.02 | 98134.81 | 5426.50 | 2.02 |
| 2024-10-09 | 6.15 | 5.63 | -0.62 | -9.92 | 137535.09 | 7976.50 | 2.84 |
| 2024-10-08 | 6.57 | 6.25 | 0.28 | 4.69 | 230370.85 | 14452.00 | 4.75 |
| 2024-09-30 | 5.99 | 5.97 | 0.48 | 8.74 | 199735.76 | 11783.58 | 4.12 |
| 2024-09-27 | 5.43 | 5.49 | 0.17 | 3.20 | 73935.84 | 3994.99 | 1.52 |
| 2024-09-26 | 5.14 | 5.32 | 0.15 | 2.90 | 90966.12 | 4763.87 | 1.88 |
| 2024-09-25 | 5.30 | 5.17 | 0.06 | 1.17 | 134751.86 | 7069.92 | 2.78 |
| 2024-09-24 | 4.79 | 5.11 | 0.34 | 7.13 | 122873.57 | 6203.97 | 2.53 |
| 2024-09-23 | 4.83 | 4.77 | -0.05 | -1.04 | 15806.00 | 755.46 | 0.33 |
| 2024-09-20 | 4.80 | 4.82 | 0.01 | 0.21 | 13482.03 | 648.00 | 0.28 |
| 2024-09-19 | 4.66 | 4.81 | 0.16 | 3.44 | 27343.00 | 1306.15 | 0.56 |
| 2024-09-18 | 4.70 | 4.65 | -0.01 | -0.22 | 18707.00 | 866.57 | 0.39 |
| 2024-09-13 | 4.78 | 4.66 | -0.08 | -1.69 | 17693.41 | 834.32 | 0.36 |
| 2024-09-12 | 4.75 | 4.74 | -0.04 | -0.84 | 15786.42 | 753.53 | 0.33 |
| 2024-09-11 | 4.76 | 4.78 | 0.00 | 0.00 | 24311.00 | 1155.81 | 0.50 |
| 2024-09-10 | 4.78 | 4.78 | 0.02 | 0.42 | 25833.00 | 1227.86 | 0.53 |
| 2024-09-09 | 4.74 | 4.76 | -0.04 | -0.83 | 39094.00 | 1857.83 | 0.81 |
| 2024-09-06 | 4.88 | 4.80 | 0.03 | 0.63 | 56482.00 | 2761.11 | 1.16 |
| 2024-09-05 | 4.77 | 4.77 | 0.02 | 0.42 | 11879.00 | 565.99 | 0.24 |
| 2024-09-04 | 4.80 | 4.75 | -0.03 | -0.63 | 10334.00 | 493.02 | 0.21 |
| 2024-09-03 | 4.82 | 4.78 | -0.04 | -0.83 | 14101.00 | 675.69 | 0.29 |
| 2024-09-02 | 4.76 | 4.82 | 0.01 | 0.21 | 26418.00 | 1280.58 | 0.54 |
| 2024-08-30 | 4.75 | 4.81 | 0.06 | 1.26 | 18542.00 | 886.22 | 0.38 |
| 2024-08-29 | 4.78 | 4.75 | -0.03 | -0.63 | 16372.62 | 780.83 | 0.34 |
| 2024-08-28 | 4.72 | 4.78 | 0.06 | 1.27 | 16029.00 | 763.70 | 0.33 |
| 2024-08-27 | 4.69 | 4.72 | 0.02 | 0.43 | 13961.00 | 656.05 | 0.29 |
| 2024-08-26 | 4.58 | 4.70 | 0.15 | 3.30 | 18145.42 | 847.18 | 0.37 |
| 2024-08-23 | 4.63 | 4.55 | -0.07 | -1.52 | 20235.00 | 923.74 | 0.42 |
| 2024-08-22 | 4.72 | 4.62 | -0.08 | -1.70 | 13858.00 | 646.48 | 0.29 |
| 2024-08-21 | 4.72 | 4.70 | -0.02 | -0.42 | 10524.00 | 495.10 | 0.22 |
| 2024-08-20 | 4.81 | 4.72 | -0.10 | -2.08 | 18599.20 | 880.42 | 0.38 |
| 2024-08-19 | 4.94 | 4.82 | -0.09 | -1.83 | 17280.00 | 838.55 | 0.36 |
| 2024-08-16 | 4.94 | 4.91 | -0.01 | -0.20 | 15755.00 | 775.82 | 0.32 |
| 2024-08-15 | 4.92 | 4.92 | -0.04 | -0.81 | 24749.80 | 1217.94 | 0.51 |
| 2024-08-14 | 4.98 | 4.96 | -0.02 | -0.40 | 13415.00 | 669.56 | 0.28 |
| 2024-08-13 | 4.95 | 4.98 | 0.04 | 0.81 | 10802.60 | 535.76 | 0.22 |
| 2024-08-12 | 4.96 | 4.94 | -0.02 | -0.40 | 15502.10 | 767.88 | 0.32 |
| 2024-08-09 | 4.97 | 4.96 | -0.06 | -1.20 | 14752.00 | 735.27 | 0.30 |
| 2024-08-08 | 4.94 | 5.02 | 0.07 | 1.41 | 23412.00 | 1169.29 | 0.48 |
| 2024-08-07 | 4.98 | 4.95 | -0.02 | -0.40 | 13100.00 | 647.99 | 0.27 |
| 2024-08-06 | 4.90 | 4.97 | 0.09 | 1.84 | 18804.00 | 927.01 | 0.39 |
| 2024-08-05 | 4.93 | 4.88 | -0.04 | -0.81 | 24274.00 | 1195.04 | 0.50 |
| 2024-08-02 | 4.93 | 4.92 | -0.06 | -1.21 | 22915.00 | 1134.83 | 0.47 |
| 2024-08-01 | 4.96 | 4.98 | -0.05 | -0.99 | 29865.20 | 1483.39 | 0.62 |
| 2024-07-31 | 4.88 | 5.03 | 0.17 | 3.50 | 60255.21 | 3020.57 | 1.24 |
| 2024-07-30 | 4.79 | 4.86 | 0.06 | 1.25 | 13134.80 | 635.94 | 0.27 |
| 2024-07-29 | 4.80 | 4.80 | 0.01 | 0.21 | 5981.00 | 286.67 | 0.12 |
| 2024-07-26 | 4.71 | 4.79 | 0.07 | 1.48 | 18029.00 | 859.02 | 0.37 |
| 2024-07-25 | 4.69 | 4.72 | 0.04 | 0.86 | 12614.00 | 593.06 | 0.26 |
| 2024-07-24 | 4.78 | 4.68 | -0.05 | -1.06 | 17875.00 | 842.64 | 0.37 |
| 2024-07-23 | 4.75 | 4.73 | -0.05 | -1.05 | 17816.00 | 854.77 | 0.37 |
| 2024-07-22 | 4.83 | 4.78 | -0.07 | -1.44 | 19104.00 | 911.26 | 0.39 |
| 2024-07-19 | 4.85 | 4.85 | 0.02 | 0.41 | 12682.00 | 613.01 | 0.26 |
| 2024-07-18 | 4.82 | 4.83 | -0.01 | -0.21 | 12881.00 | 619.43 | 0.27 |
| 2024-07-17 | 4.90 | 4.84 | -0.05 | -1.02 | 18117.00 | 876.84 | 0.37 |
| 2024-07-16 | 4.91 | 4.89 | -0.01 | -0.20 | 9706.00 | 475.68 | 0.20 |
| 2024-07-15 | 4.94 | 4.90 | -0.03 | -0.61 | 18893.00 | 925.81 | 0.39 |
| 2024-07-12 | 4.92 | 4.93 | 0.02 | 0.41 | 19466.00 | 959.95 | 0.40 |
| 2024-07-11 | 4.91 | 4.91 | 0.04 | 0.82 | 22669.00 | 1108.77 | 0.47 |
| 2024-07-10 | 4.88 | 4.87 | -0.05 | -1.02 | 20180.38 | 981.79 | 0.42 |
| 2024-07-09 | 4.82 | 4.92 | 0.05 | 1.03 | 30168.88 | 1472.52 | 0.62 |
| 2024-07-08 | 4.97 | 4.87 | -0.08 | -1.62 | 68383.88 | 3380.30 | 1.41 |
| 2024-07-05 | 4.88 | 4.95 | 0.09 | 1.85 | 20820.00 | 1020.72 | 0.43 |
| 2024-07-04 | 5.03 | 4.86 | -0.17 | -3.38 | 37804.00 | 1865.90 | 0.78 |
| 2024-07-03 | 4.93 | 5.03 | 0.09 | 1.82 | 39589.37 | 1984.73 | 0.82 |
| 2024-07-02 | 4.82 | 4.94 | 0.09 | 1.86 | 40622.78 | 1996.08 | 0.84 |
| 2024-07-01 | 4.79 | 4.85 | 0.03 | 0.62 | 20242.88 | 973.45 | 0.42 |
| 2024-06-28 | 4.80 | 4.82 | 0.06 | 1.26 | 31866.00 | 1542.16 | 0.66 |
| 2024-06-27 | 4.75 | 4.76 | 0.00 | 0.00 | 26523.00 | 1265.28 | 0.55 |
| 2024-06-26 | 4.65 | 4.76 | 0.11 | 2.37 | 25566.00 | 1201.34 | 0.53 |
| 2024-06-25 | 4.62 | 4.65 | 0.03 | 0.65 | 18464.10 | 855.74 | 0.38 |
| 2024-06-24 | 4.78 | 4.62 | -0.18 | -3.75 | 33588.78 | 1579.55 | 0.69 |
| 2024-06-21 | 4.52 | 4.80 | 0.12 | 2.56 | 29296.00 | 1387.43 | 0.60 |
| 2024-06-20 | 4.73 | 4.68 | -0.08 | -1.68 | 24616.00 | 1161.18 | 0.51 |
| 2024-06-19 | 4.74 | 4.76 | 0.05 | 1.06 | 34937.00 | 1677.65 | 0.72 |
| 2024-06-18 | 4.75 | 4.71 | 0.02 | 0.43 | 17262.00 | 811.17 | 0.36 |
| 2024-06-17 | 4.61 | 4.69 | 0.04 | 0.86 | 29030.29 | 1358.86 | 0.60 |
| 2024-06-14 | 4.59 | 4.65 | 0.02 | 0.43 | 19769.00 | 913.64 | 0.41 |
| 2024-06-13 | 4.75 | 4.63 | -0.11 | -2.32 | 52849.00 | 2481.15 | 1.09 |
| 2024-06-12 | 4.69 | 4.74 | 0.04 | 0.85 | 41977.00 | 1973.32 | 0.87 |
| 2024-06-11 | 4.61 | 4.70 | 0.05 | 1.08 | 25474.00 | 1183.33 | 0.53 |
| 2024-06-07 | 4.64 | 4.65 | -0.05 | -1.06 | 28882.50 | 1346.13 | 0.60 |
| 2024-06-06 | 4.70 | 4.70 | -0.03 | -0.63 | 49835.00 | 2302.18 | 1.03 |
| 2024-06-05 | 4.88 | 4.73 | -0.15 | -3.07 | 31934.00 | 1522.79 | 0.66 |
| 2024-06-04 | 4.93 | 4.88 | -0.03 | -0.61 | 34638.00 | 1671.57 | 0.71 |
| 2024-06-03 | 4.96 | 4.91 | -0.05 | -1.01 | 34209.00 | 1696.31 | 0.71 |
| 2024-05-31 | 4.97 | 4.96 | 0.00 | 0.00 | 41956.01 | 2095.79 | 0.87 |
| 2024-05-30 | 4.96 | 4.96 | -0.04 | -0.80 | 29280.01 | 1451.03 | 0.60 |
| 2024-05-29 | 4.93 | 5.00 | 0.08 | 1.63 | 59897.00 | 2938.77 | 1.24 |
| 2024-05-28 | 5.01 | 4.92 | -0.11 | -2.19 | 41316.00 | 2031.66 | 0.85 |
| 2024-05-27 | 5.04 | 5.03 | -0.02 | -0.40 | 39171.96 | 1950.16 | 0.81 |
| 2024-05-24 | 5.06 | 5.05 | -0.06 | -1.17 | 51387.10 | 2614.63 | 1.06 |
| 2024-05-23 | 5.24 | 5.11 | -0.14 | -2.67 | 51697.00 | 2650.90 | 1.07 |
| 2024-05-22 | 5.33 | 5.25 | -0.12 | -2.24 | 66470.00 | 3507.03 | 1.37 |
| 2024-05-21 | 5.26 | 5.37 | 0.09 | 1.71 | 103231.00 | 5553.86 | 2.13 |
| 2024-05-20 | 5.25 | 5.28 | 0.02 | 0.38 | 37848.80 | 2001.71 | 0.78 |
| 2024-05-17 | 5.25 | 5.26 | 0.01 | 0.19 | 44629.00 | 2339.06 | 0.92 |
| 2024-05-16 | 5.24 | 5.25 | 0.02 | 0.38 | 32481.00 | 1710.55 | 0.67 |
| 2024-05-15 | 5.33 | 5.23 | -0.10 | -1.88 | 40998.60 | 2160.39 | 0.85 |
| 2024-05-14 | 5.39 | 5.33 | 0.04 | 0.76 | 47426.57 | 2521.39 | 0.98 |
日K线
周K线
月K线
