华胜天成(600410)股票信息
| 股票代码 | 600410 |
| 股票名称 | 华胜天成 |
| 最新价/元 | 5.28 |
| 涨跌额/元 | -0.37 |
| 涨跌幅/% | -6.55 |
| 买入/元 | 5.28 |
| 卖出/元 | 5.29 |
| 昨收/元 | 5.65 |
| 今开/元 | 5.61 |
| 最高/元 | 5.68 |
| 最低/元 | 5.17 |
| 成交量/手 | 665987.80 |
| 成交额/万 | 35827.50 |
| 股净值/元 | -26.23 |
| 市净率 | 1.42 |
| 总市值/万 | 578949.19 |
| 流通值/万 | 578949.19 |
| 换手率/% | 6.07 |
| 入市日期 | 2004-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
华胜天成(600410)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 | 5.61 | 5.28 | -0.37 | -6.55 | 665987.80 | 35827.50 | 6.07 |
| 2024-10-09 | 5.60 | 5.65 | 0.04 | 0.71 | 1039496.37 | 59492.11 | 9.48 |
| 2024-10-08 | 5.61 | 5.61 | 0.51 | 10.00 | 851924.81 | 47093.50 | 7.77 |
| 2024-09-30 | 4.83 | 5.10 | 0.46 | 9.91 | 754417.32 | 37744.09 | 6.88 |
| 2024-09-27 | 4.56 | 4.64 | 0.16 | 3.57 | 379101.91 | 17520.83 | 3.46 |
| 2024-09-26 | 4.39 | 4.48 | 0.03 | 0.67 | 377160.49 | 16774.10 | 3.44 |
| 2024-09-25 | 4.49 | 4.45 | 0.00 | 0.00 | 567809.58 | 25605.98 | 5.18 |
| 2024-09-24 | 4.43 | 4.45 | -0.01 | -0.22 | 592110.64 | 26147.22 | 5.40 |
| 2024-09-23 | 4.33 | 4.46 | 0.13 | 3.00 | 727308.25 | 32252.99 | 6.63 |
| 2024-09-20 | 4.10 | 4.33 | 0.28 | 6.91 | 707833.94 | 30190.09 | 6.46 |
| 2024-09-19 | 3.97 | 4.05 | 0.11 | 2.79 | 160496.40 | 6443.36 | 1.46 |
| 2024-09-18 | 3.99 | 3.94 | -0.06 | -1.50 | 134855.28 | 5312.73 | 1.23 |
| 2024-09-13 | 4.04 | 4.00 | -0.08 | -1.96 | 264294.00 | 10658.48 | 2.41 |
| 2024-09-12 | 4.20 | 4.08 | -0.01 | -0.24 | 439203.09 | 17994.10 | 4.01 |
| 2024-09-11 | 4.02 | 4.09 | 0.06 | 1.49 | 292146.00 | 11791.26 | 2.66 |
| 2024-09-10 | 3.96 | 4.03 | 0.10 | 2.55 | 225305.05 | 8906.18 | 2.05 |
| 2024-09-09 | 3.99 | 3.93 | -0.02 | -0.51 | 147909.20 | 5845.51 | 1.35 |
| 2024-09-06 | 4.02 | 3.95 | -0.06 | -1.50 | 175344.25 | 7000.91 | 1.60 |
| 2024-09-05 | 3.98 | 4.01 | 0.06 | 1.52 | 231969.23 | 9263.82 | 2.12 |
| 2024-09-04 | 4.00 | 3.95 | -0.08 | -1.99 | 240726.11 | 9556.18 | 2.20 |
| 2024-09-03 | 3.98 | 4.03 | 0.04 | 1.00 | 448533.78 | 17826.18 | 4.09 |
| 2024-09-02 | 4.20 | 3.99 | 0.03 | 0.76 | 740011.47 | 29987.32 | 6.75 |
| 2024-08-30 | 3.64 | 3.96 | 0.36 | 10.00 | 194184.73 | 7532.13 | 1.77 |
| 2024-08-29 | 3.52 | 3.60 | 0.05 | 1.41 | 93255.40 | 3322.79 | 0.85 |
| 2024-08-28 | 3.51 | 3.55 | 0.04 | 1.14 | 91452.39 | 3225.57 | 0.83 |
| 2024-08-27 | 3.64 | 3.51 | -0.15 | -4.10 | 122889.00 | 4375.07 | 1.12 |
| 2024-08-26 | 3.63 | 3.66 | 0.05 | 1.39 | 99096.00 | 3604.92 | 0.90 |
| 2024-08-23 | 3.58 | 3.61 | 0.03 | 0.84 | 125565.99 | 4553.18 | 1.15 |
| 2024-08-22 | 3.68 | 3.58 | -0.11 | -2.98 | 125966.59 | 4589.47 | 1.15 |
| 2024-08-21 | 3.72 | 3.69 | -0.03 | -0.81 | 84852.26 | 3165.50 | 0.77 |
| 2024-08-20 | 3.86 | 3.72 | -0.12 | -3.13 | 104245.60 | 3917.14 | 0.95 |
| 2024-08-19 | 3.78 | 3.84 | 0.04 | 1.05 | 119069.57 | 4564.58 | 1.09 |
| 2024-08-16 | 3.83 | 3.80 | -0.03 | -0.78 | 138152.00 | 5272.95 | 1.26 |
| 2024-08-15 | 3.73 | 3.83 | 0.11 | 2.96 | 164612.98 | 6258.41 | 1.50 |
| 2024-08-14 | 3.72 | 3.72 | 0.00 | 0.00 | 118503.76 | 4426.59 | 1.08 |
| 2024-08-13 | 3.74 | 3.72 | 0.02 | 0.54 | 65836.00 | 2432.60 | 0.60 |
| 2024-08-12 | 3.77 | 3.70 | -0.07 | -1.86 | 91983.31 | 3415.08 | 0.84 |
| 2024-08-09 | 3.88 | 3.77 | -0.07 | -1.82 | 71753.00 | 2736.81 | 0.65 |
| 2024-08-08 | 3.85 | 3.84 | -0.02 | -0.52 | 85824.00 | 3277.78 | 0.78 |
| 2024-08-07 | 3.88 | 3.86 | -0.01 | -0.26 | 66020.37 | 2565.63 | 0.60 |
| 2024-08-06 | 3.83 | 3.87 | 0.08 | 2.11 | 112045.80 | 4298.89 | 1.02 |
| 2024-08-05 | 3.89 | 3.79 | -0.10 | -2.57 | 125138.10 | 4802.45 | 1.14 |
| 2024-08-02 | 3.97 | 3.89 | -0.08 | -2.02 | 89084.40 | 3511.18 | 0.81 |
| 2024-08-01 | 3.96 | 3.97 | 0.00 | 0.00 | 135581.20 | 5388.31 | 1.24 |
| 2024-07-31 | 3.79 | 3.97 | 0.13 | 3.39 | 200036.75 | 7839.08 | 1.82 |
| 2024-07-30 | 3.74 | 3.84 | 0.09 | 2.40 | 218960.03 | 8431.75 | 2.00 |
| 2024-07-29 | 3.73 | 3.75 | 0.03 | 0.81 | 82996.02 | 3099.42 | 0.76 |
| 2024-07-26 | 3.69 | 3.72 | 0.09 | 2.48 | 80717.00 | 2991.31 | 0.74 |
| 2024-07-25 | 3.61 | 3.63 | 0.01 | 0.28 | 77897.40 | 2820.40 | 0.71 |
| 2024-07-24 | 3.72 | 3.62 | -0.09 | -2.43 | 94814.40 | 3467.14 | 0.86 |
| 2024-07-23 | 3.76 | 3.71 | -0.07 | -1.85 | 86671.57 | 3257.66 | 0.79 |
| 2024-07-22 | 3.67 | 3.78 | 0.12 | 3.28 | 139472.80 | 5249.03 | 1.27 |
| 2024-07-19 | 3.61 | 3.66 | 0.05 | 1.39 | 81228.00 | 2964.79 | 0.74 |
| 2024-07-18 | 3.66 | 3.61 | -0.07 | -1.90 | 125341.79 | 4486.72 | 1.14 |
| 2024-07-17 | 3.74 | 3.68 | -0.07 | -1.87 | 75078.01 | 2787.05 | 0.68 |
| 2024-07-16 | 3.67 | 3.75 | 0.07 | 1.90 | 86624.40 | 3213.25 | 0.79 |
| 2024-07-15 | 3.76 | 3.68 | -0.09 | -2.39 | 97623.09 | 3606.19 | 0.89 |
| 2024-07-12 | 3.88 | 3.77 | -0.05 | -1.31 | 95472.00 | 3624.30 | 0.87 |
| 2024-07-11 | 3.74 | 3.82 | 0.15 | 4.09 | 153458.00 | 5818.02 | 1.40 |
| 2024-07-10 | 3.73 | 3.67 | -0.13 | -3.42 | 148926.52 | 5484.60 | 1.36 |
| 2024-07-09 | 3.73 | 3.80 | 0.07 | 1.88 | 137869.84 | 5161.20 | 1.26 |
| 2024-07-08 | 3.89 | 3.73 | -0.17 | -4.36 | 118557.00 | 4487.45 | 1.08 |
| 2024-07-05 | 3.78 | 3.90 | 0.09 | 2.36 | 112749.00 | 4368.20 | 1.03 |
| 2024-07-04 | 3.94 | 3.81 | -0.15 | -3.79 | 112434.02 | 4356.78 | 1.03 |
| 2024-07-03 | 4.00 | 3.96 | -0.06 | -1.49 | 116846.87 | 4654.06 | 1.07 |
| 2024-07-02 | 3.92 | 4.02 | 0.14 | 3.61 | 183647.54 | 7437.82 | 1.67 |
| 2024-07-01 | 3.88 | 3.88 | 0.01 | 0.26 | 86920.41 | 3337.98 | 0.79 |
| 2024-06-28 | 3.93 | 3.87 | -0.04 | -1.02 | 113764.60 | 4463.78 | 1.04 |
| 2024-06-27 | 4.00 | 3.91 | -0.08 | -2.01 | 116432.79 | 4611.65 | 1.06 |
| 2024-06-26 | 3.73 | 3.99 | 0.24 | 6.40 | 156157.83 | 6052.18 | 1.42 |
| 2024-06-25 | 3.81 | 3.75 | -0.08 | -2.09 | 137117.49 | 5193.18 | 1.25 |
| 2024-06-24 | 3.97 | 3.83 | -0.16 | -4.01 | 127397.76 | 4928.22 | 1.16 |
| 2024-06-21 | 4.01 | 3.99 | -0.02 | -0.50 | 87301.60 | 3490.74 | 0.80 |
| 2024-06-20 | 4.16 | 4.01 | -0.15 | -3.61 | 109219.07 | 4451.29 | 1.00 |
| 2024-06-19 | 4.23 | 4.16 | -0.03 | -0.72 | 83463.40 | 3495.84 | 0.76 |
| 2024-06-18 | 4.06 | 4.19 | 0.13 | 3.20 | 119295.89 | 4950.84 | 1.09 |
| 2024-06-17 | 4.09 | 4.06 | -0.05 | -1.22 | 100386.69 | 4089.33 | 0.92 |
| 2024-06-14 | 4.11 | 4.11 | 0.02 | 0.49 | 84511.09 | 3454.60 | 0.77 |
| 2024-06-13 | 4.10 | 4.09 | 0.01 | 0.25 | 92813.80 | 3799.50 | 0.85 |
| 2024-06-12 | 4.07 | 4.08 | 0.03 | 0.74 | 88008.20 | 3599.02 | 0.80 |
| 2024-06-11 | 3.98 | 4.05 | 0.07 | 1.76 | 113585.00 | 4538.53 | 1.04 |
| 2024-06-07 | 3.92 | 3.98 | 0.11 | 2.84 | 166983.73 | 6608.91 | 1.52 |
| 2024-06-06 | 4.12 | 3.87 | -0.26 | -6.30 | 314582.47 | 12339.59 | 2.87 |
| 2024-06-05 | 4.14 | 4.13 | -0.01 | -0.24 | 121715.16 | 5049.75 | 1.11 |
| 2024-06-04 | 4.34 | 4.14 | -0.16 | -3.72 | 199568.95 | 8269.80 | 1.82 |
| 2024-06-03 | 4.45 | 4.30 | -0.16 | -3.59 | 146425.24 | 6344.03 | 1.34 |
| 2024-05-31 | 4.38 | 4.46 | 0.11 | 2.53 | 126237.41 | 5601.51 | 1.15 |
| 2024-05-30 | 4.38 | 4.35 | -0.03 | -0.69 | 91673.22 | 3998.26 | 0.84 |
| 2024-05-29 | 4.40 | 4.38 | -0.04 | -0.91 | 103815.83 | 4583.08 | 0.95 |
| 2024-05-28 | 4.49 | 4.42 | -0.07 | -1.56 | 122541.94 | 5459.88 | 1.12 |
| 2024-05-27 | 4.50 | 4.49 | -0.01 | -0.22 | 102422.77 | 4546.41 | 0.93 |
| 2024-05-24 | 4.58 | 4.50 | -0.10 | -2.17 | 101190.75 | 4596.28 | 0.92 |
| 2024-05-23 | 4.70 | 4.60 | -0.13 | -2.75 | 113142.89 | 5238.73 | 1.03 |
| 2024-05-22 | 4.70 | 4.73 | 0.02 | 0.43 | 77781.48 | 3668.71 | 0.71 |
| 2024-05-21 | 4.85 | 4.71 | -0.11 | -2.28 | 106122.40 | 5032.57 | 0.97 |
| 2024-05-20 | 4.84 | 4.82 | 0.01 | 0.21 | 124922.66 | 6024.84 | 1.14 |
| 2024-05-17 | 4.74 | 4.81 | 0.05 | 1.05 | 100770.22 | 4813.80 | 0.92 |
| 2024-05-16 | 4.70 | 4.76 | 0.08 | 1.71 | 123864.19 | 5917.56 | 1.13 |
| 2024-05-15 | 4.77 | 4.68 | -0.07 | -1.47 | 86899.06 | 4095.07 | 0.79 |
| 2024-05-14 | 4.70 | 4.75 | 0.05 | 1.06 | 125102.97 | 5937.48 | 1.14 |
日K线
周K线
月K线
