华阳新材(600281)股票信息
| 股票代码 | 600281 |
| 股票名称 | 华阳新材 |
| 最新价/元 | 3.23 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.82 |
| 买入/元 | 3.22 |
| 卖出/元 | 3.23 |
| 昨收/元 | 3.29 |
| 今开/元 | 3.28 |
| 最高/元 | 3.33 |
| 最低/元 | 3.14 |
| 成交量/手 | 144143.50 |
| 成交额/万 | 4683.55 |
| 股净值/元 | -8.32 |
| 市净率 | 8.43 |
| 总市值/万 | 166151.85 |
| 流通值/万 | 166151.85 |
| 换手率/% | 2.80 |
| 入市日期 | 2000-11-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
华阳新材(600281)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 | 3.28 | 3.23 | -0.06 | -1.82 | 144143.50 | 4683.55 | 2.80 |
| 2024-10-09 | 3.56 | 3.29 | -0.36 | -9.86 | 178029.10 | 5990.89 | 3.46 |
| 2024-10-08 | 3.83 | 3.65 | 0.17 | 4.89 | 324796.59 | 11804.63 | 6.31 |
| 2024-09-30 | 3.35 | 3.48 | 0.29 | 9.09 | 309331.03 | 10395.85 | 6.01 |
| 2024-09-27 | 3.18 | 3.19 | 0.09 | 2.90 | 181188.01 | 5712.95 | 3.52 |
| 2024-09-26 | 3.04 | 3.10 | 0.04 | 1.31 | 147822.00 | 4575.77 | 2.87 |
| 2024-09-25 | 3.06 | 3.06 | 0.00 | 0.00 | 223205.80 | 6889.05 | 4.34 |
| 2024-09-24 | 3.00 | 3.06 | 0.07 | 2.34 | 242875.98 | 7381.12 | 4.72 |
| 2024-09-23 | 2.95 | 2.99 | 0.03 | 1.01 | 131659.00 | 3879.44 | 2.56 |
| 2024-09-20 | 2.96 | 2.96 | 0.00 | 0.00 | 137928.20 | 4017.01 | 2.68 |
| 2024-09-19 | 2.90 | 2.96 | 0.07 | 2.42 | 176488.80 | 5150.18 | 3.43 |
| 2024-09-18 | 2.97 | 2.89 | -0.09 | -3.02 | 179885.00 | 5181.78 | 3.50 |
| 2024-09-13 | 3.09 | 2.98 | -0.12 | -3.87 | 247248.98 | 7382.20 | 4.81 |
| 2024-09-12 | 3.15 | 3.10 | -0.11 | -3.43 | 424588.26 | 13075.71 | 8.25 |
| 2024-09-11 | 2.95 | 3.21 | 0.29 | 9.93 | 281824.39 | 8782.19 | 5.48 |
| 2024-09-10 | 2.80 | 2.92 | 0.14 | 5.04 | 361478.00 | 10732.48 | 7.03 |
| 2024-09-09 | 2.74 | 2.78 | 0.02 | 0.73 | 54941.41 | 1524.19 | 1.07 |
| 2024-09-06 | 2.79 | 2.76 | -0.05 | -1.78 | 61557.00 | 1699.84 | 1.20 |
| 2024-09-05 | 2.80 | 2.81 | -0.01 | -0.36 | 96148.00 | 2700.87 | 1.87 |
| 2024-09-04 | 2.75 | 2.82 | 0.06 | 2.17 | 111731.20 | 3096.04 | 2.17 |
| 2024-09-03 | 2.75 | 2.76 | 0.00 | 0.00 | 74629.00 | 2059.69 | 1.45 |
| 2024-09-02 | 2.75 | 2.76 | -0.05 | -1.78 | 117474.00 | 3285.42 | 2.28 |
| 2024-08-30 | 2.74 | 2.81 | 0.07 | 2.56 | 200147.45 | 5571.64 | 3.89 |
| 2024-08-29 | 2.87 | 2.74 | -0.05 | -1.79 | 232486.45 | 6387.66 | 4.52 |
| 2024-08-28 | 2.56 | 2.79 | 0.25 | 9.84 | 69632.43 | 1912.18 | 1.35 |
| 2024-08-27 | 2.63 | 2.54 | -0.08 | -3.05 | 51620.00 | 1327.25 | 1.00 |
| 2024-08-26 | 2.51 | 2.62 | 0.11 | 4.38 | 66374.02 | 1741.34 | 1.29 |
| 2024-08-23 | 2.55 | 2.51 | -0.06 | -2.34 | 39431.02 | 993.21 | 0.77 |
| 2024-08-22 | 2.62 | 2.57 | -0.05 | -1.91 | 24867.02 | 643.79 | 0.48 |
| 2024-08-21 | 2.60 | 2.62 | 0.02 | 0.77 | 35152.00 | 916.72 | 0.68 |
| 2024-08-20 | 2.63 | 2.60 | -0.03 | -1.14 | 48221.00 | 1269.78 | 0.94 |
| 2024-08-19 | 2.61 | 2.63 | 0.00 | 0.00 | 42797.00 | 1124.61 | 0.83 |
| 2024-08-16 | 2.71 | 2.63 | -0.06 | -2.23 | 56588.00 | 1511.05 | 1.10 |
| 2024-08-15 | 2.66 | 2.69 | 0.04 | 1.51 | 71074.00 | 1904.51 | 1.38 |
| 2024-08-14 | 2.68 | 2.65 | -0.04 | -1.49 | 82784.05 | 2218.77 | 1.61 |
| 2024-08-13 | 2.61 | 2.69 | 0.08 | 3.07 | 118845.00 | 3206.04 | 2.31 |
| 2024-08-12 | 2.68 | 2.61 | -0.04 | -1.51 | 39111.10 | 1022.24 | 0.76 |
| 2024-08-09 | 2.69 | 2.65 | -0.02 | -0.75 | 40407.00 | 1080.35 | 0.79 |
| 2024-08-08 | 2.70 | 2.67 | -0.02 | -0.74 | 39012.00 | 1040.61 | 0.76 |
| 2024-08-07 | 2.67 | 2.69 | 0.02 | 0.75 | 42304.10 | 1130.06 | 0.82 |
| 2024-08-06 | 2.58 | 2.67 | 0.08 | 3.09 | 56678.16 | 1493.16 | 1.10 |
| 2024-08-05 | 2.64 | 2.59 | -0.05 | -1.89 | 69065.88 | 1817.41 | 1.34 |
| 2024-08-02 | 2.67 | 2.64 | -0.03 | -1.12 | 50207.00 | 1339.26 | 0.98 |
| 2024-08-01 | 2.64 | 2.67 | 0.03 | 1.14 | 64406.00 | 1711.12 | 1.25 |
| 2024-07-31 | 2.55 | 2.64 | 0.09 | 3.53 | 67208.23 | 1751.62 | 1.31 |
| 2024-07-30 | 2.55 | 2.55 | 0.05 | 2.00 | 54519.50 | 1379.69 | 1.06 |
| 2024-07-29 | 2.49 | 2.50 | 0.04 | 1.63 | 51627.00 | 1287.76 | 1.00 |
| 2024-07-26 | 2.40 | 2.46 | 0.06 | 2.50 | 49122.00 | 1204.73 | 0.95 |
| 2024-07-25 | 2.42 | 2.40 | -0.02 | -0.83 | 35455.00 | 850.57 | 0.69 |
| 2024-07-24 | 2.46 | 2.42 | -0.04 | -1.63 | 35737.78 | 869.41 | 0.69 |
| 2024-07-23 | 2.51 | 2.46 | -0.02 | -0.81 | 53506.00 | 1334.23 | 1.04 |
| 2024-07-22 | 2.53 | 2.48 | -0.10 | -3.88 | 96805.00 | 2399.50 | 1.88 |
| 2024-07-19 | 2.45 | 2.58 | 0.13 | 5.31 | 90451.64 | 2256.96 | 1.76 |
| 2024-07-18 | 2.47 | 2.45 | -0.03 | -1.21 | 53106.00 | 1284.71 | 1.03 |
| 2024-07-17 | 2.55 | 2.48 | -0.07 | -2.75 | 91177.50 | 2266.37 | 1.77 |
| 2024-07-16 | 2.59 | 2.55 | -0.02 | -0.78 | 35973.00 | 923.79 | 0.70 |
| 2024-07-15 | 2.60 | 2.57 | -0.05 | -1.91 | 49262.92 | 1265.46 | 0.96 |
| 2024-07-12 | 2.68 | 2.62 | -0.01 | -0.38 | 87609.15 | 2323.82 | 1.70 |
| 2024-07-11 | 2.59 | 2.63 | 0.13 | 5.20 | 85139.00 | 2218.47 | 1.66 |
| 2024-07-10 | 2.56 | 2.50 | -0.07 | -2.72 | 63036.93 | 1595.40 | 1.23 |
| 2024-07-09 | 2.59 | 2.57 | -0.01 | -0.39 | 86653.00 | 2193.19 | 1.68 |
| 2024-07-08 | 2.66 | 2.58 | -0.10 | -3.73 | 78701.35 | 2039.66 | 1.53 |
| 2024-07-05 | 2.60 | 2.68 | 0.06 | 2.29 | 109103.14 | 2885.91 | 2.12 |
| 2024-07-04 | 2.71 | 2.62 | -0.09 | -3.32 | 136853.00 | 3631.56 | 2.66 |
| 2024-07-03 | 2.80 | 2.71 | -0.15 | -5.25 | 219950.23 | 6042.07 | 4.28 |
| 2024-07-02 | 3.16 | 2.86 | -0.02 | -0.69 | 324836.00 | 9768.98 | 6.31 |
| 2024-07-01 | 2.88 | 2.88 | 0.26 | 9.92 | 33948.07 | 977.70 | 0.66 |
| 2024-06-28 | 2.56 | 2.62 | 0.04 | 1.55 | 54410.68 | 1432.60 | 1.06 |
| 2024-06-27 | 2.63 | 2.58 | -0.02 | -0.77 | 83897.01 | 2212.89 | 1.63 |
| 2024-06-26 | 2.51 | 2.60 | 0.07 | 2.77 | 59712.69 | 1527.48 | 1.16 |
| 2024-06-25 | 2.45 | 2.53 | 0.07 | 2.85 | 71161.68 | 1790.58 | 1.38 |
| 2024-06-24 | 2.56 | 2.46 | -0.13 | -5.02 | 79065.00 | 1964.97 | 1.54 |
| 2024-06-21 | 2.65 | 2.59 | -0.06 | -2.26 | 44170.18 | 1154.76 | 0.86 |
| 2024-06-20 | 2.76 | 2.65 | -0.10 | -3.64 | 56097.00 | 1505.53 | 1.09 |
| 2024-06-19 | 2.78 | 2.75 | 0.02 | 0.73 | 46807.00 | 1287.12 | 0.91 |
| 2024-06-18 | 2.71 | 2.73 | 0.06 | 2.25 | 56954.92 | 1542.24 | 1.11 |
| 2024-06-17 | 2.76 | 2.67 | -0.09 | -3.26 | 54397.00 | 1470.14 | 1.06 |
| 2024-06-14 | 2.70 | 2.76 | 0.03 | 1.10 | 41823.00 | 1146.74 | 0.81 |
| 2024-06-13 | 2.83 | 2.73 | -0.07 | -2.50 | 54802.00 | 1511.05 | 1.07 |
| 2024-06-12 | 2.78 | 2.80 | 0.06 | 2.19 | 62948.00 | 1750.86 | 1.22 |
| 2024-06-11 | 2.79 | 2.74 | -0.06 | -2.14 | 71455.00 | 1941.86 | 1.39 |
| 2024-06-07 | 2.65 | 2.80 | 0.15 | 5.66 | 118204.00 | 3259.24 | 2.30 |
| 2024-06-06 | 2.84 | 2.65 | -0.18 | -6.36 | 167234.65 | 4492.92 | 3.25 |
| 2024-06-05 | 2.92 | 2.83 | -0.09 | -3.08 | 65946.30 | 1882.76 | 1.28 |
| 2024-06-04 | 3.05 | 2.92 | -0.12 | -3.95 | 111537.00 | 3262.35 | 2.17 |
| 2024-06-03 | 3.15 | 3.04 | -0.11 | -3.49 | 89900.20 | 2743.64 | 1.75 |
| 2024-05-31 | 3.19 | 3.15 | -0.03 | -0.94 | 66300.00 | 2092.53 | 1.29 |
| 2024-05-30 | 3.33 | 3.18 | -0.17 | -5.08 | 116663.00 | 3751.52 | 2.27 |
| 2024-05-29 | 3.29 | 3.35 | 0.05 | 1.52 | 100025.92 | 3336.34 | 1.94 |
| 2024-05-28 | 3.46 | 3.30 | -0.18 | -5.17 | 147567.00 | 4925.78 | 2.87 |
| 2024-05-27 | 3.37 | 3.48 | 0.14 | 4.19 | 184880.00 | 6466.07 | 3.59 |
| 2024-05-24 | 3.42 | 3.34 | -0.07 | -2.05 | 91371.33 | 3070.13 | 1.78 |
| 2024-05-23 | 3.40 | 3.41 | -0.09 | -2.57 | 109315.24 | 3728.23 | 2.13 |
| 2024-05-22 | 3.53 | 3.50 | -0.08 | -2.24 | 140291.00 | 4914.98 | 2.73 |
| 2024-05-21 | 3.54 | 3.58 | -0.03 | -0.83 | 193424.00 | 6959.10 | 3.76 |
| 2024-05-20 | 3.55 | 3.61 | 0.08 | 2.27 | 235805.46 | 8557.15 | 4.58 |
| 2024-05-17 | 3.58 | 3.53 | -0.05 | -1.40 | 211178.96 | 7492.93 | 4.11 |
| 2024-05-16 | 3.70 | 3.58 | -0.03 | -0.83 | 375359.46 | 13689.58 | 7.30 |
| 2024-05-15 | 3.29 | 3.61 | 0.33 | 10.06 | 126025.00 | 4367.86 | 2.45 |
| 2024-05-14 | 3.21 | 3.28 | 0.06 | 1.86 | 76944.00 | 2503.34 | 1.50 |
日K线
周K线
月K线
