华发股份(600325)股票信息
| 股票代码 | 600325 |
| 股票名称 | 华发股份 |
| 最新价/元 | 6.57 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 1.70 |
| 买入/元 | 6.56 |
| 卖出/元 | 6.57 |
| 昨收/元 | 6.46 |
| 今开/元 | 6.41 |
| 最高/元 | 6.72 |
| 最低/元 | 6.31 |
| 成交量/手 | 838268.66 |
| 成交额/万 | 54779.24 |
| 股净值/元 | 8.32 |
| 市净率 | 0.78 |
| 总市值/万 | 1808163.94 |
| 流通值/万 | 1689305.08 |
| 换手率/% | 3.26 |
| 入市日期 | 2004-02-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
华发股份(600325)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 | 6.41 | 6.57 | 0.11 | 1.70 | 838268.66 | 54779.24 | 3.26 |
| 2024-10-09 | 7.00 | 6.46 | -0.72 | -10.03 | 1090959.43 | 71926.71 | 4.24 |
| 2024-10-08 | 8.09 | 7.18 | -0.17 | -2.31 | 1855996.34 | 137114.84 | 7.22 |
| 2024-09-30 | 7.34 | 7.35 | 0.60 | 8.89 | 1763777.13 | 127682.69 | 6.86 |
| 2024-09-27 | 6.55 | 6.75 | 0.48 | 7.66 | 986710.92 | 65275.41 | 3.84 |
| 2024-09-26 | 5.70 | 6.27 | 0.57 | 10.00 | 1166127.85 | 70881.05 | 4.54 |
| 2024-09-25 | 5.70 | 5.70 | 0.07 | 1.24 | 828388.99 | 48496.72 | 3.22 |
| 2024-09-24 | 5.68 | 5.63 | 0.11 | 1.99 | 612124.95 | 34188.65 | 2.38 |
| 2024-09-23 | 5.43 | 5.52 | 0.04 | 0.73 | 306751.25 | 16901.36 | 1.19 |
| 2024-09-20 | 5.32 | 5.48 | 0.04 | 0.74 | 372161.00 | 20209.58 | 1.45 |
| 2024-09-19 | 5.27 | 5.44 | 0.19 | 3.62 | 596405.71 | 32294.96 | 2.32 |
| 2024-09-18 | 5.24 | 5.25 | 0.05 | 0.96 | 417917.12 | 21683.48 | 1.63 |
| 2024-09-13 | 5.25 | 5.20 | -0.02 | -0.38 | 174252.39 | 9128.25 | 0.68 |
| 2024-09-12 | 5.21 | 5.22 | -0.01 | -0.19 | 188636.50 | 9952.84 | 0.73 |
| 2024-09-11 | 5.23 | 5.23 | -0.02 | -0.38 | 218677.49 | 11457.98 | 0.85 |
| 2024-09-10 | 5.39 | 5.25 | -0.10 | -1.87 | 241804.00 | 12716.22 | 0.94 |
| 2024-09-09 | 5.45 | 5.35 | -0.12 | -2.19 | 162424.94 | 8730.90 | 0.63 |
| 2024-09-06 | 5.62 | 5.47 | -0.19 | -3.36 | 225254.96 | 12461.38 | 0.88 |
| 2024-09-05 | 5.59 | 5.66 | 0.14 | 2.54 | 261462.00 | 14736.14 | 1.02 |
| 2024-09-04 | 5.60 | 5.52 | -0.12 | -2.13 | 243666.18 | 13593.38 | 0.95 |
| 2024-09-03 | 5.50 | 5.64 | 0.11 | 1.99 | 302717.33 | 16947.32 | 1.18 |
| 2024-09-02 | 5.47 | 5.53 | 0.01 | 0.18 | 415972.38 | 23070.87 | 1.62 |
| 2024-08-30 | 5.19 | 5.52 | 0.33 | 6.36 | 656466.64 | 36203.52 | 2.55 |
| 2024-08-29 | 5.21 | 5.19 | 0.00 | 0.00 | 185875.77 | 9617.01 | 0.72 |
| 2024-08-28 | 5.24 | 5.19 | -0.04 | -0.77 | 152402.77 | 7960.28 | 0.59 |
| 2024-08-27 | 5.40 | 5.23 | -0.19 | -3.51 | 186050.53 | 9786.29 | 0.72 |
| 2024-08-26 | 5.37 | 5.42 | 0.05 | 0.93 | 200969.21 | 10916.62 | 0.78 |
| 2024-08-23 | 5.52 | 5.37 | -0.16 | -2.89 | 358185.98 | 19337.99 | 1.39 |
| 2024-08-22 | 5.67 | 5.53 | -0.14 | -2.47 | 245266.73 | 13691.60 | 0.95 |
| 2024-08-21 | 5.67 | 5.67 | 0.00 | 0.00 | 205409.75 | 11557.88 | 0.80 |
| 2024-08-20 | 5.81 | 5.67 | -0.12 | -2.07 | 200289.00 | 11411.76 | 0.78 |
| 2024-08-19 | 5.81 | 5.79 | -0.08 | -1.36 | 247929.14 | 14439.99 | 0.96 |
| 2024-08-16 | 5.98 | 5.87 | -0.15 | -2.49 | 280492.14 | 16512.53 | 1.09 |
| 2024-08-15 | 5.88 | 6.02 | 0.14 | 2.38 | 357995.68 | 21455.54 | 1.39 |
| 2024-08-14 | 5.86 | 5.88 | 0.00 | 0.00 | 208254.55 | 12283.14 | 0.81 |
| 2024-08-13 | 5.99 | 5.88 | -0.15 | -2.49 | 316330.83 | 18608.15 | 1.23 |
| 2024-08-12 | 6.42 | 6.03 | 0.00 | 0.00 | 611832.96 | 37284.23 | 2.38 |
| 2024-08-09 | 5.92 | 6.03 | 0.08 | 1.35 | 512619.72 | 31418.56 | 1.99 |
| 2024-08-08 | 5.88 | 5.95 | 0.10 | 1.71 | 343315.80 | 20508.16 | 1.34 |
| 2024-08-07 | 5.84 | 5.85 | -0.04 | -0.68 | 178791.00 | 10425.01 | 0.70 |
| 2024-08-06 | 5.74 | 5.89 | 0.19 | 3.33 | 305421.00 | 17780.03 | 1.19 |
| 2024-08-05 | 5.70 | 5.70 | -0.01 | -0.18 | 275610.18 | 15926.88 | 1.07 |
| 2024-08-02 | 5.77 | 5.71 | -0.10 | -1.72 | 256464.43 | 14733.85 | 1.00 |
| 2024-08-01 | 5.98 | 5.81 | -0.18 | -3.01 | 294465.28 | 17260.60 | 1.15 |
| 2024-07-31 | 5.78 | 5.99 | 0.21 | 3.63 | 323430.82 | 19028.48 | 1.26 |
| 2024-07-30 | 5.68 | 5.78 | 0.06 | 1.05 | 216014.97 | 12486.36 | 0.84 |
| 2024-07-29 | 5.82 | 5.72 | -0.11 | -1.89 | 189109.17 | 10837.65 | 0.74 |
| 2024-07-26 | 5.81 | 5.83 | 0.02 | 0.34 | 192815.60 | 11282.61 | 0.75 |
| 2024-07-25 | 5.75 | 5.81 | 0.03 | 0.52 | 230161.15 | 13466.15 | 0.90 |
| 2024-07-24 | 5.98 | 5.78 | -0.20 | -3.34 | 298955.55 | 17460.35 | 1.16 |
| 2024-07-23 | 6.08 | 5.98 | -0.11 | -1.81 | 251518.46 | 15206.79 | 0.98 |
| 2024-07-22 | 6.15 | 6.09 | -0.05 | -0.81 | 217590.46 | 13219.65 | 0.85 |
| 2024-07-19 | 6.25 | 6.14 | -0.17 | -2.69 | 373071.80 | 22776.23 | 1.45 |
| 2024-07-18 | 6.26 | 6.31 | 0.03 | 0.48 | 284710.24 | 17722.97 | 1.11 |
| 2024-07-17 | 6.20 | 6.28 | 0.06 | 0.97 | 309026.21 | 19554.15 | 1.20 |
| 2024-07-16 | 6.28 | 6.22 | -0.09 | -1.43 | 261590.04 | 16345.87 | 1.02 |
| 2024-07-15 | 6.35 | 6.31 | -0.09 | -1.41 | 273445.03 | 17204.61 | 1.06 |
| 2024-07-12 | 6.04 | 6.40 | 0.37 | 6.14 | 796400.22 | 50976.02 | 3.10 |
| 2024-07-11 | 6.00 | 6.03 | 0.09 | 1.52 | 323994.00 | 19410.25 | 1.26 |
| 2024-07-10 | 5.94 | 5.94 | -0.06 | -1.00 | 221999.86 | 13200.20 | 0.86 |
| 2024-07-09 | 5.98 | 6.00 | 0.02 | 0.33 | 298760.00 | 17831.93 | 1.16 |
| 2024-07-08 | 6.10 | 5.98 | -0.19 | -3.08 | 319096.49 | 19299.95 | 1.24 |
| 2024-07-05 | 6.38 | 6.17 | -0.20 | -3.14 | 581996.90 | 35943.69 | 2.26 |
| 2024-07-04 | 6.97 | 6.74 | -0.29 | -4.13 | 318207.41 | 21724.66 | 1.24 |
| 2024-07-03 | 6.98 | 7.03 | 0.05 | 0.72 | 448979.81 | 31583.52 | 1.75 |
| 2024-07-02 | 7.06 | 6.98 | -0.17 | -2.38 | 624370.97 | 44572.39 | 2.43 |
| 2024-07-01 | 6.51 | 7.15 | 0.65 | 10.00 | 606329.38 | 42348.83 | 2.36 |
| 2024-06-28 | 6.55 | 6.50 | -0.10 | -1.52 | 236988.27 | 15537.40 | 0.92 |
| 2024-06-27 | 6.70 | 6.60 | -0.10 | -1.49 | 200560.00 | 13299.62 | 0.78 |
| 2024-06-26 | 6.71 | 6.70 | -0.06 | -0.89 | 198328.62 | 13224.75 | 0.77 |
| 2024-06-25 | 6.65 | 6.76 | 0.12 | 1.81 | 297684.54 | 20130.81 | 1.16 |
| 2024-06-24 | 6.75 | 6.64 | -0.18 | -2.64 | 220346.80 | 14644.41 | 0.86 |
| 2024-06-21 | 6.75 | 6.82 | 0.11 | 1.64 | 171497.93 | 11661.43 | 0.67 |
| 2024-06-20 | 6.83 | 6.71 | -0.13 | -1.90 | 386509.21 | 25816.87 | 1.50 |
| 2024-06-19 | 6.95 | 6.84 | -0.12 | -1.72 | 245395.76 | 16869.48 | 0.95 |
| 2024-06-18 | 6.94 | 6.96 | -0.01 | -0.14 | 230930.84 | 16094.03 | 0.90 |
| 2024-06-17 | 7.10 | 6.97 | -0.20 | -2.79 | 285601.02 | 19973.54 | 1.11 |
| 2024-06-14 | 7.07 | 7.17 | 0.08 | 1.13 | 315191.35 | 22602.19 | 1.23 |
| 2024-06-13 | 7.20 | 7.09 | -0.08 | -1.12 | 274321.67 | 19422.41 | 1.07 |
| 2024-06-12 | 7.25 | 7.17 | -0.11 | -1.51 | 258928.74 | 18623.19 | 1.01 |
| 2024-06-11 | 7.44 | 7.28 | -0.16 | -2.15 | 326302.53 | 24009.64 | 1.27 |
| 2024-06-07 | 7.25 | 7.44 | 0.19 | 2.62 | 503392.77 | 37388.77 | 1.96 |
| 2024-06-06 | 7.26 | 7.25 | -0.03 | -0.41 | 315841.19 | 22843.96 | 1.23 |
| 2024-06-05 | 7.48 | 7.28 | -0.27 | -3.58 | 440599.43 | 32396.68 | 1.71 |
| 2024-06-04 | 7.23 | 7.55 | 0.32 | 4.43 | 795244.62 | 59564.09 | 3.09 |
| 2024-06-03 | 7.10 | 7.23 | 0.08 | 1.12 | 536310.03 | 38576.35 | 2.09 |
| 2024-05-31 | 7.01 | 7.15 | 0.15 | 2.14 | 480139.33 | 34283.92 | 1.87 |
| 2024-05-30 | 7.10 | 7.00 | -0.15 | -2.10 | 387318.89 | 27127.33 | 1.51 |
| 2024-05-29 | 7.05 | 7.15 | 0.06 | 0.85 | 480204.52 | 34383.00 | 1.87 |
| 2024-05-28 | 7.50 | 7.09 | -0.19 | -2.61 | 743695.18 | 53559.43 | 2.89 |
| 2024-05-27 | 7.27 | 7.28 | -0.01 | -0.14 | 675104.43 | 48401.80 | 2.63 |
| 2024-05-24 | 7.50 | 7.29 | -0.28 | -3.70 | 877824.63 | 64599.64 | 3.41 |
| 2024-05-23 | 7.54 | 7.57 | -0.14 | -1.82 | 926270.45 | 69631.32 | 3.60 |
| 2024-05-22 | 7.71 | 7.71 | 0.00 | 0.00 | 1305047.80 | 101931.15 | 5.08 |
| 2024-05-21 | 7.70 | 7.71 | -0.01 | -0.13 | 917069.96 | 70923.46 | 3.57 |
| 2024-05-20 | 7.98 | 7.72 | -0.35 | -4.34 | 1704979.02 | 133111.12 | 6.63 |
| 2024-05-17 | 7.38 | 8.07 | 0.73 | 9.95 | 2325328.81 | 179762.94 | 9.04 |
| 2024-05-16 | 6.98 | 7.34 | 0.34 | 4.86 | 1505177.70 | 109654.47 | 5.85 |
| 2024-05-15 | 6.61 | 7.00 | 0.34 | 5.11 | 1316030.58 | 91522.73 | 5.12 |
| 2024-05-14 | 6.59 | 6.66 | 0.06 | 0.91 | 766476.30 | 50806.49 | 2.98 |
日K线
周K线
月K线
