华锡有色(600301)股票信息
| 股票代码 | 600301 |
| 股票名称 | 华锡有色 |
| 最新价/元 | 17.03 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 1.85 |
| 买入/元 | 17.03 |
| 卖出/元 | 17.04 |
| 昨收/元 | 16.72 |
| 今开/元 | 16.95 |
| 最高/元 | 17.77 |
| 最低/元 | 16.56 |
| 成交量/手 | 123779.00 |
| 成交额/万 | 21263.16 |
| 股净值/元 | 33.39 |
| 市净率 | 2.92 |
| 总市值/万 | 1077262.42 |
| 流通值/万 | 468896.66 |
| 换手率/% | 4.50 |
| 入市日期 | 2000-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
华锡有色(600301)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 | 16.95 | 17.03 | 0.31 | 1.85 | 123779.00 | 21263.16 | 4.50 |
| 2024-10-09 | 17.99 | 16.72 | -1.86 | -10.01 | 164210.94 | 28408.97 | 5.96 |
| 2024-10-08 | 19.38 | 18.58 | 0.96 | 5.45 | 270615.01 | 49425.88 | 9.83 |
| 2024-09-30 | 16.50 | 17.62 | 1.60 | 9.99 | 186691.53 | 32300.66 | 6.78 |
| 2024-09-27 | 15.68 | 16.02 | 0.60 | 3.89 | 80064.00 | 12756.30 | 2.91 |
| 2024-09-26 | 14.99 | 15.42 | 0.37 | 2.46 | 87501.00 | 13223.62 | 3.18 |
| 2024-09-25 | 15.37 | 15.05 | -0.17 | -1.12 | 116271.00 | 17887.37 | 4.22 |
| 2024-09-24 | 14.57 | 15.22 | 0.74 | 5.11 | 88002.57 | 13138.50 | 3.20 |
| 2024-09-23 | 14.70 | 14.48 | -0.31 | -2.10 | 60452.00 | 8813.60 | 2.20 |
| 2024-09-20 | 15.15 | 14.79 | 0.06 | 0.41 | 82317.00 | 12141.59 | 2.99 |
| 2024-09-19 | 14.10 | 14.73 | 0.58 | 4.10 | 69397.00 | 10050.29 | 2.52 |
| 2024-09-18 | 14.25 | 14.15 | -0.05 | -0.35 | 52814.05 | 7449.29 | 1.92 |
| 2024-09-13 | 14.54 | 14.20 | -0.20 | -1.39 | 41049.00 | 5910.87 | 1.49 |
| 2024-09-12 | 14.55 | 14.40 | -0.12 | -0.83 | 36137.48 | 5244.72 | 1.31 |
| 2024-09-11 | 14.88 | 14.52 | -0.12 | -0.82 | 41906.99 | 6078.25 | 1.52 |
| 2024-09-10 | 14.58 | 14.64 | 0.05 | 0.34 | 40431.00 | 5857.75 | 1.47 |
| 2024-09-09 | 14.45 | 14.59 | -0.01 | -0.07 | 45939.00 | 6679.93 | 1.67 |
| 2024-09-06 | 14.77 | 14.60 | -0.19 | -1.29 | 37438.00 | 5496.63 | 1.36 |
| 2024-09-05 | 14.80 | 14.79 | 0.00 | 0.00 | 50061.00 | 7386.66 | 1.82 |
| 2024-09-04 | 14.83 | 14.79 | -0.16 | -1.07 | 64419.00 | 9524.07 | 2.34 |
| 2024-09-03 | 15.03 | 14.95 | -0.18 | -1.19 | 78513.57 | 11748.35 | 2.85 |
| 2024-09-02 | 16.11 | 15.13 | -1.19 | -7.29 | 152892.57 | 23574.03 | 5.55 |
| 2024-08-30 | 16.08 | 16.32 | 0.28 | 1.75 | 84731.00 | 13770.41 | 3.08 |
| 2024-08-29 | 15.75 | 16.04 | 0.19 | 1.20 | 63764.90 | 10083.04 | 2.32 |
| 2024-08-28 | 15.75 | 15.85 | 0.12 | 0.76 | 72464.00 | 11626.87 | 2.63 |
| 2024-08-27 | 16.30 | 15.73 | -0.39 | -2.42 | 48963.41 | 7708.60 | 1.78 |
| 2024-08-26 | 16.02 | 16.12 | 0.13 | 0.81 | 45398.01 | 7296.57 | 1.65 |
| 2024-08-23 | 15.84 | 15.99 | 0.11 | 0.69 | 43957.00 | 6981.23 | 1.60 |
| 2024-08-22 | 16.04 | 15.88 | -0.16 | -1.00 | 58087.38 | 9302.54 | 2.11 |
| 2024-08-21 | 15.73 | 16.04 | 0.22 | 1.39 | 67051.84 | 10748.86 | 2.44 |
| 2024-08-20 | 16.09 | 15.82 | -0.22 | -1.37 | 90973.97 | 14410.95 | 3.30 |
| 2024-08-19 | 16.17 | 16.04 | -0.36 | -2.20 | 137672.86 | 22491.00 | 5.00 |
| 2024-08-16 | 17.00 | 16.40 | 0.31 | 1.93 | 199569.40 | 33096.74 | 7.25 |
| 2024-08-15 | 15.81 | 16.09 | 0.13 | 0.82 | 42433.00 | 6794.21 | 1.54 |
| 2024-08-14 | 16.16 | 15.96 | -0.14 | -0.87 | 41592.00 | 6686.42 | 1.51 |
| 2024-08-13 | 16.10 | 16.10 | -0.03 | -0.19 | 51886.00 | 8335.03 | 1.88 |
| 2024-08-12 | 16.10 | 16.13 | -0.10 | -0.62 | 55821.00 | 8967.76 | 2.03 |
| 2024-08-09 | 16.36 | 16.23 | 0.36 | 2.27 | 103077.00 | 16901.34 | 3.74 |
| 2024-08-08 | 15.89 | 15.87 | -0.01 | -0.06 | 74137.00 | 11714.11 | 2.69 |
| 2024-08-07 | 16.00 | 15.88 | -0.23 | -1.43 | 68168.00 | 10938.17 | 2.48 |
| 2024-08-06 | 16.34 | 16.11 | -0.15 | -0.92 | 87487.00 | 14152.63 | 3.18 |
| 2024-08-05 | 16.78 | 16.26 | -0.74 | -4.35 | 91169.19 | 15132.39 | 3.31 |
| 2024-08-02 | 16.90 | 17.00 | -0.29 | -1.68 | 67148.39 | 11455.84 | 2.44 |
| 2024-08-01 | 17.84 | 17.29 | -0.33 | -1.87 | 87761.50 | 15315.58 | 3.19 |
| 2024-07-31 | 17.50 | 17.62 | 0.06 | 0.34 | 125189.01 | 21779.74 | 4.55 |
| 2024-07-30 | 17.15 | 17.56 | 0.37 | 2.15 | 113453.99 | 19792.75 | 4.12 |
| 2024-07-29 | 17.03 | 17.19 | 0.19 | 1.12 | 67862.20 | 11609.98 | 2.46 |
| 2024-07-26 | 16.59 | 17.00 | 0.49 | 2.97 | 76104.00 | 12921.05 | 2.76 |
| 2024-07-25 | 17.00 | 16.51 | -0.83 | -4.79 | 106648.80 | 17812.67 | 3.87 |
| 2024-07-24 | 17.26 | 17.34 | -0.11 | -0.63 | 92415.39 | 15992.90 | 3.36 |
| 2024-07-23 | 18.99 | 17.45 | -1.64 | -8.59 | 149971.00 | 27036.27 | 5.45 |
| 2024-07-22 | 18.77 | 19.09 | 0.18 | 0.95 | 124335.00 | 23740.49 | 4.52 |
| 2024-07-19 | 18.60 | 18.91 | -0.06 | -0.32 | 119392.00 | 22362.58 | 4.34 |
| 2024-07-18 | 18.30 | 18.97 | 0.20 | 1.07 | 144933.59 | 26824.07 | 5.26 |
| 2024-07-17 | 19.45 | 18.77 | -0.50 | -2.60 | 145135.00 | 27560.52 | 5.27 |
| 2024-07-16 | 18.58 | 19.27 | 0.67 | 3.60 | 169767.52 | 32609.78 | 6.17 |
| 2024-07-15 | 18.74 | 18.60 | -0.48 | -2.52 | 123241.00 | 23267.15 | 4.48 |
| 2024-07-12 | 19.69 | 19.08 | -0.84 | -4.22 | 169296.00 | 32521.34 | 6.15 |
| 2024-07-11 | 19.75 | 19.92 | 0.72 | 3.75 | 195775.00 | 38757.83 | 7.11 |
| 2024-07-10 | 19.70 | 19.20 | -0.77 | -3.86 | 177275.02 | 34913.45 | 6.44 |
| 2024-07-09 | 19.69 | 19.97 | 0.57 | 2.94 | 173169.00 | 33630.13 | 6.29 |
| 2024-07-08 | 20.20 | 19.40 | -0.63 | -3.15 | 158966.00 | 31551.78 | 5.77 |
| 2024-07-05 | 19.42 | 20.03 | 0.68 | 3.51 | 151722.23 | 29995.06 | 5.51 |
| 2024-07-04 | 20.03 | 19.35 | -0.46 | -2.32 | 144605.51 | 28410.70 | 5.25 |
| 2024-07-03 | 20.00 | 19.81 | -0.34 | -1.69 | 98990.00 | 19601.94 | 3.60 |
| 2024-07-02 | 20.50 | 20.15 | -0.35 | -1.71 | 110164.00 | 22254.38 | 4.00 |
| 2024-07-01 | 20.00 | 20.50 | 0.28 | 1.39 | 174458.10 | 35808.76 | 6.34 |
| 2024-06-28 | 18.58 | 20.22 | 1.79 | 9.71 | 268915.64 | 53061.67 | 9.77 |
| 2024-06-27 | 18.51 | 18.43 | -0.26 | -1.39 | 108931.43 | 20177.17 | 3.96 |
| 2024-06-26 | 18.01 | 18.69 | 0.35 | 1.91 | 155833.10 | 28251.52 | 5.66 |
| 2024-06-25 | 17.44 | 18.34 | 0.89 | 5.10 | 191287.11 | 34455.42 | 6.95 |
| 2024-06-24 | 17.60 | 17.45 | -0.40 | -2.24 | 160830.00 | 28046.26 | 5.84 |
| 2024-06-21 | 18.46 | 17.85 | -0.38 | -2.08 | 164013.00 | 29859.30 | 5.96 |
| 2024-06-20 | 18.80 | 18.23 | -0.35 | -1.88 | 154817.00 | 28666.55 | 5.62 |
| 2024-06-19 | 18.87 | 18.58 | -0.05 | -0.27 | 196554.11 | 37236.30 | 7.14 |
| 2024-06-18 | 17.98 | 18.63 | 0.78 | 4.37 | 222487.33 | 41235.54 | 8.08 |
| 2024-06-17 | 18.00 | 17.85 | -0.25 | -1.38 | 146241.00 | 26155.51 | 5.31 |
| 2024-06-14 | 18.06 | 18.10 | -0.32 | -1.74 | 208949.92 | 37649.59 | 7.59 |
| 2024-06-13 | 18.73 | 18.42 | -0.39 | -2.07 | 283185.60 | 53530.49 | 10.29 |
| 2024-06-12 | 18.02 | 18.81 | 0.43 | 2.34 | 251616.24 | 46597.28 | 9.14 |
| 2024-06-11 | 18.45 | 18.38 | -0.09 | -0.49 | 239618.93 | 44230.57 | 8.70 |
| 2024-06-07 | 19.89 | 18.47 | -0.95 | -4.89 | 308164.08 | 58833.31 | 11.19 |
| 2024-06-06 | 19.99 | 19.42 | -0.19 | -0.97 | 270194.22 | 54387.97 | 9.81 |
| 2024-06-05 | 19.50 | 19.61 | -0.41 | -2.05 | 206938.34 | 41225.71 | 7.52 |
| 2024-06-04 | 18.71 | 20.02 | 1.20 | 6.38 | 235794.60 | 46734.65 | 8.56 |
| 2024-06-03 | 19.39 | 18.82 | -0.91 | -4.61 | 252763.19 | 47693.33 | 9.18 |
| 2024-05-31 | 19.72 | 19.73 | -0.06 | -0.30 | 300747.61 | 60166.65 | 10.92 |
| 2024-05-30 | 21.90 | 19.79 | -2.20 | -10.01 | 283248.09 | 58556.69 | 10.29 |
| 2024-05-29 | 20.60 | 21.99 | 2.00 | 10.01 | 388256.87 | 82820.78 | 14.10 |
| 2024-05-28 | 19.10 | 19.99 | 1.18 | 6.27 | 327724.86 | 65692.06 | 11.90 |
| 2024-05-27 | 17.98 | 18.81 | 1.31 | 7.49 | 196676.00 | 36063.85 | 7.14 |
| 2024-05-24 | 16.71 | 17.50 | 0.70 | 4.17 | 129882.01 | 22663.16 | 4.72 |
| 2024-05-23 | 17.00 | 16.80 | -1.00 | -5.62 | 125617.61 | 21337.35 | 4.56 |
| 2024-05-22 | 17.60 | 17.80 | 0.05 | 0.28 | 97885.00 | 17612.43 | 3.56 |
| 2024-05-21 | 18.40 | 17.75 | -0.93 | -4.98 | 132867.00 | 23787.72 | 4.83 |
| 2024-05-20 | 18.44 | 18.68 | 0.81 | 4.53 | 212657.00 | 39187.53 | 7.72 |
| 2024-05-17 | 17.63 | 17.87 | 0.13 | 0.73 | 90752.00 | 16091.07 | 3.30 |
| 2024-05-16 | 18.50 | 17.74 | -0.42 | -2.31 | 131414.00 | 23867.77 | 4.77 |
| 2024-05-15 | 18.30 | 18.16 | -0.33 | -1.79 | 126619.00 | 23191.10 | 4.60 |
| 2024-05-14 | 18.82 | 18.49 | -0.01 | -0.05 | 134367.00 | 24940.75 | 4.88 |
日K线
周K线
月K线
