华阳股份(600348)股票信息
| 股票代码 | 600348 |
| 股票名称 | 华阳股份 |
| 最新价/元 | 8.01 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 3.22 |
| 买入/元 | 8.01 |
| 卖出/元 | 8.02 |
| 昨收/元 | 7.76 |
| 今开/元 | 7.86 |
| 最高/元 | 8.33 |
| 最低/元 | 7.80 |
| 成交量/手 | 956494.36 |
| 成交额/万 | 77095.80 |
| 股净值/元 | 5.56 |
| 市净率 | 1.08 |
| 总市值/万 | 2889607.50 |
| 流通值/万 | 2889607.50 |
| 换手率/% | 2.65 |
| 入市日期 | 2003-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
华阳股份(600348)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 | 7.86 | 8.01 | 0.25 | 3.22 | 956494.36 | 77095.80 | 2.65 |
| 2024-10-09 | 8.38 | 7.76 | -0.77 | -9.03 | 844201.51 | 67536.47 | 2.34 |
| 2024-10-08 | 9.31 | 8.53 | 0.06 | 0.71 | 1290998.65 | 112475.00 | 3.58 |
| 2024-09-30 | 8.18 | 8.47 | 0.59 | 7.49 | 1076615.46 | 89271.43 | 2.98 |
| 2024-09-27 | 7.67 | 7.88 | 0.33 | 4.37 | 323122.62 | 25172.00 | 0.90 |
| 2024-09-26 | 7.27 | 7.55 | 0.27 | 3.71 | 402457.49 | 29852.12 | 1.12 |
| 2024-09-25 | 7.41 | 7.28 | -0.01 | -0.14 | 486646.28 | 36016.85 | 1.35 |
| 2024-09-24 | 6.97 | 7.29 | 0.38 | 5.50 | 401316.33 | 28690.26 | 1.11 |
| 2024-09-23 | 6.84 | 6.91 | 0.08 | 1.17 | 156163.28 | 10786.67 | 0.43 |
| 2024-09-20 | 6.85 | 6.83 | -0.02 | -0.29 | 128620.92 | 8778.95 | 0.36 |
| 2024-09-19 | 6.78 | 6.85 | 0.11 | 1.63 | 190164.61 | 12937.47 | 0.53 |
| 2024-09-18 | 6.49 | 6.74 | 0.24 | 3.69 | 223719.17 | 14870.24 | 0.62 |
| 2024-09-13 | 6.66 | 6.50 | -0.13 | -1.96 | 127980.44 | 8412.27 | 0.35 |
| 2024-09-12 | 6.54 | 6.63 | 0.10 | 1.53 | 239826.50 | 15980.71 | 0.66 |
| 2024-09-11 | 6.57 | 6.53 | -0.07 | -1.06 | 300579.16 | 19408.55 | 0.83 |
| 2024-09-10 | 6.69 | 6.60 | -0.09 | -1.35 | 243269.23 | 16120.61 | 0.67 |
| 2024-09-09 | 6.88 | 6.69 | -0.21 | -3.04 | 310152.73 | 20777.73 | 0.86 |
| 2024-09-06 | 6.98 | 6.90 | -0.10 | -1.43 | 179016.34 | 12407.60 | 0.50 |
| 2024-09-05 | 7.07 | 7.00 | -0.06 | -0.85 | 273192.21 | 19204.91 | 0.76 |
| 2024-09-04 | 7.11 | 7.06 | -0.11 | -1.53 | 264931.00 | 18740.39 | 0.73 |
| 2024-09-03 | 7.24 | 7.17 | -0.11 | -1.51 | 350377.55 | 25240.69 | 0.97 |
| 2024-09-02 | 7.20 | 7.28 | 0.07 | 0.97 | 387269.72 | 28181.72 | 1.07 |
| 2024-08-30 | 7.05 | 7.21 | -0.02 | -0.28 | 419941.31 | 30056.12 | 1.16 |
| 2024-08-29 | 7.24 | 7.23 | -0.01 | -0.14 | 215881.98 | 15472.58 | 0.60 |
| 2024-08-28 | 7.18 | 7.24 | 0.06 | 0.84 | 205868.28 | 14941.11 | 0.57 |
| 2024-08-27 | 7.14 | 7.18 | 0.04 | 0.56 | 180544.88 | 12936.49 | 0.50 |
| 2024-08-26 | 7.10 | 7.14 | 0.06 | 0.85 | 152316.61 | 10819.54 | 0.42 |
| 2024-08-23 | 6.95 | 7.08 | 0.14 | 2.02 | 196598.24 | 13876.29 | 0.54 |
| 2024-08-22 | 6.92 | 6.94 | 0.01 | 0.14 | 169886.06 | 11759.35 | 0.47 |
| 2024-08-21 | 6.98 | 6.93 | -0.06 | -0.86 | 186640.49 | 12890.97 | 0.52 |
| 2024-08-20 | 7.24 | 6.99 | -0.25 | -3.45 | 295736.83 | 20870.33 | 0.82 |
| 2024-08-19 | 7.25 | 7.24 | -0.02 | -0.28 | 194857.14 | 14175.54 | 0.54 |
| 2024-08-16 | 7.29 | 7.26 | -0.02 | -0.28 | 164039.57 | 11928.80 | 0.45 |
| 2024-08-15 | 7.14 | 7.28 | 0.14 | 1.96 | 296908.36 | 21583.88 | 0.82 |
| 2024-08-14 | 7.24 | 7.14 | -0.13 | -1.79 | 153903.37 | 11055.89 | 0.43 |
| 2024-08-13 | 7.31 | 7.27 | -0.02 | -0.27 | 224750.01 | 16212.21 | 0.62 |
| 2024-08-12 | 7.19 | 7.29 | 0.04 | 0.55 | 269664.80 | 19655.02 | 0.75 |
| 2024-08-09 | 7.30 | 7.25 | -0.02 | -0.28 | 222276.56 | 16200.07 | 0.62 |
| 2024-08-08 | 7.37 | 7.27 | -0.11 | -1.49 | 285177.98 | 20805.80 | 0.79 |
| 2024-08-07 | 7.30 | 7.38 | 0.09 | 1.24 | 351925.60 | 25879.06 | 0.98 |
| 2024-08-06 | 7.22 | 7.29 | 0.11 | 1.53 | 365614.64 | 26594.33 | 1.01 |
| 2024-08-05 | 7.01 | 7.18 | 0.10 | 1.41 | 496938.07 | 35839.64 | 1.38 |
| 2024-08-02 | 7.01 | 7.08 | 0.00 | 0.00 | 291117.52 | 20651.84 | 0.81 |
| 2024-08-01 | 7.17 | 7.08 | -0.09 | -1.26 | 369130.00 | 26355.20 | 1.02 |
| 2024-07-31 | 6.73 | 7.17 | 0.42 | 6.22 | 495528.70 | 34702.01 | 1.37 |
| 2024-07-30 | 6.92 | 6.75 | -0.17 | -2.46 | 402404.36 | 27247.87 | 1.12 |
| 2024-07-29 | 7.17 | 6.92 | -0.20 | -2.81 | 447124.31 | 31154.67 | 1.24 |
| 2024-07-26 | 7.05 | 7.12 | 0.07 | 0.99 | 302349.90 | 21599.00 | 0.84 |
| 2024-07-25 | 7.13 | 7.05 | -0.08 | -1.12 | 400753.72 | 28218.25 | 1.11 |
| 2024-07-24 | 7.28 | 7.13 | -0.13 | -1.79 | 352020.90 | 25300.49 | 0.98 |
| 2024-07-23 | 7.45 | 7.26 | -0.19 | -2.55 | 369346.00 | 27054.10 | 1.02 |
| 2024-07-22 | 7.61 | 7.45 | -0.20 | -2.61 | 436212.22 | 32432.98 | 1.21 |
| 2024-07-19 | 7.67 | 7.65 | -0.05 | -0.65 | 291463.09 | 22353.37 | 0.81 |
| 2024-07-18 | 7.59 | 7.70 | 0.08 | 1.05 | 405771.35 | 30847.30 | 1.12 |
| 2024-07-17 | 8.48 | 8.34 | -0.14 | -1.65 | 434187.35 | 36267.57 | 1.20 |
| 2024-07-16 | 8.47 | 8.48 | -0.01 | -0.12 | 343987.44 | 29046.70 | 0.95 |
| 2024-07-15 | 8.41 | 8.49 | 0.08 | 0.95 | 498829.95 | 42006.90 | 1.38 |
| 2024-07-12 | 8.57 | 8.41 | -0.17 | -1.98 | 638272.42 | 54218.41 | 1.77 |
| 2024-07-11 | 8.60 | 8.58 | -0.03 | -0.35 | 721651.97 | 61752.67 | 2.00 |
| 2024-07-10 | 9.18 | 8.61 | -0.96 | -10.03 | 1067718.51 | 93618.10 | 2.96 |
| 2024-07-09 | 9.34 | 9.57 | 0.23 | 2.46 | 350404.48 | 33002.16 | 0.97 |
| 2024-07-08 | 9.56 | 9.34 | -0.22 | -2.30 | 395230.15 | 37017.25 | 1.10 |
| 2024-07-05 | 9.84 | 9.56 | -0.25 | -2.55 | 500021.02 | 47996.78 | 1.39 |
| 2024-07-04 | 10.01 | 9.81 | -0.19 | -1.90 | 226279.90 | 22436.57 | 0.63 |
| 2024-07-03 | 10.25 | 10.00 | -0.28 | -2.72 | 218802.43 | 22109.83 | 0.61 |
| 2024-07-02 | 10.37 | 10.28 | -0.11 | -1.06 | 331796.18 | 33934.36 | 0.92 |
| 2024-07-01 | 9.98 | 10.39 | 0.43 | 4.32 | 323682.73 | 33272.26 | 0.90 |
| 2024-06-28 | 10.00 | 9.96 | -0.06 | -0.60 | 237356.13 | 23723.15 | 0.66 |
| 2024-06-27 | 10.11 | 10.02 | -0.08 | -0.79 | 216545.03 | 21862.91 | 0.60 |
| 2024-06-26 | 10.14 | 10.10 | -0.04 | -0.39 | 287493.72 | 28853.66 | 0.80 |
| 2024-06-25 | 10.17 | 10.14 | -0.04 | -0.39 | 206366.21 | 20934.52 | 0.57 |
| 2024-06-24 | 10.48 | 10.18 | -0.30 | -2.86 | 268139.52 | 27399.74 | 0.74 |
| 2024-06-21 | 10.52 | 10.48 | -0.03 | -0.29 | 242505.52 | 25504.85 | 0.67 |
| 2024-06-20 | 10.51 | 10.51 | -0.01 | -0.10 | 228650.20 | 24147.36 | 0.63 |
| 2024-06-19 | 10.59 | 10.52 | -0.07 | -0.66 | 189142.94 | 20009.50 | 0.52 |
| 2024-06-18 | 10.68 | 10.59 | -0.06 | -0.56 | 220073.20 | 23296.79 | 0.61 |
| 2024-06-17 | 10.86 | 10.65 | -0.20 | -1.84 | 330707.30 | 35291.24 | 0.92 |
| 2024-06-14 | 11.03 | 10.85 | -0.21 | -1.90 | 260365.47 | 28494.62 | 0.72 |
| 2024-06-13 | 11.05 | 11.06 | -0.05 | -0.45 | 346066.25 | 38482.67 | 0.96 |
| 2024-06-12 | 10.70 | 11.11 | 0.41 | 3.83 | 343272.92 | 37542.93 | 0.95 |
| 2024-06-11 | 11.02 | 10.70 | -0.29 | -2.64 | 335516.03 | 36029.48 | 0.93 |
| 2024-06-07 | 10.91 | 10.99 | 0.08 | 0.73 | 273641.46 | 29909.31 | 0.76 |
| 2024-06-06 | 10.78 | 10.91 | 0.18 | 1.68 | 287644.02 | 31429.60 | 0.80 |
| 2024-06-05 | 10.90 | 10.73 | -0.17 | -1.56 | 228614.19 | 24758.37 | 0.63 |
| 2024-06-04 | 10.98 | 10.90 | -0.14 | -1.27 | 322084.16 | 35033.77 | 0.89 |
| 2024-06-03 | 10.97 | 11.04 | 0.06 | 0.55 | 270168.61 | 29737.67 | 0.75 |
| 2024-05-31 | 11.05 | 10.98 | -0.01 | -0.09 | 239919.16 | 26494.54 | 0.67 |
| 2024-05-30 | 11.22 | 10.99 | -0.30 | -2.66 | 330965.30 | 36780.52 | 0.92 |
| 2024-05-29 | 10.96 | 11.29 | 0.28 | 2.54 | 417718.35 | 46870.14 | 1.16 |
| 2024-05-28 | 10.89 | 11.01 | 0.08 | 0.73 | 370148.12 | 40680.35 | 1.03 |
| 2024-05-27 | 10.77 | 10.93 | 0.22 | 2.05 | 370276.03 | 40475.82 | 1.03 |
| 2024-05-24 | 10.70 | 10.71 | -0.03 | -0.28 | 307304.01 | 33101.78 | 0.85 |
| 2024-05-23 | 10.89 | 10.74 | -0.19 | -1.74 | 347089.51 | 37555.39 | 0.96 |
| 2024-05-22 | 10.88 | 10.93 | 0.08 | 0.74 | 463327.52 | 50925.51 | 1.28 |
| 2024-05-21 | 10.61 | 10.85 | 0.21 | 1.97 | 436800.67 | 47151.16 | 1.21 |
| 2024-05-20 | 10.54 | 10.64 | 0.10 | 0.95 | 438533.16 | 46444.53 | 1.22 |
| 2024-05-17 | 10.46 | 10.54 | 0.08 | 0.77 | 296068.08 | 31010.89 | 0.82 |
| 2024-05-16 | 10.41 | 10.46 | 0.02 | 0.19 | 359512.75 | 37652.01 | 1.00 |
| 2024-05-15 | 10.23 | 10.44 | 0.29 | 2.86 | 713682.81 | 74704.97 | 1.98 |
| 2024-05-14 | 10.18 | 10.15 | -0.01 | -0.10 | 493242.20 | 49741.87 | 1.37 |
日K线
周K线
月K线
