华嵘控股(600421)股票信息
| 股票代码 | 600421 |
| 股票名称 | 华嵘控股 |
| 最新价/元 | 7.37 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 3.95 |
| 买入/元 | 7.37 |
| 卖出/元 | 7.38 |
| 昨收/元 | 7.09 |
| 今开/元 | 6.99 |
| 最高/元 | 7.58 |
| 最低/元 | 6.75 |
| 成交量/手 | 84884.32 |
| 成交额/万 | 6079.07 |
| 股净值/元 | -184.25 |
| 市净率 | 151.65 |
| 总市值/万 | 144157.20 |
| 流通值/万 | 144157.20 |
| 换手率/% | 4.34 |
| 入市日期 | 2004-06-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
华嵘控股(600421)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 | 6.99 | 7.37 | 0.28 | 3.95 | 84884.32 | 6079.07 | 4.34 |
| 2024-10-09 | 7.67 | 7.09 | -0.79 | -10.03 | 76194.00 | 5515.49 | 3.90 |
| 2024-10-08 | 8.37 | 7.88 | 0.27 | 3.55 | 115793.33 | 9082.48 | 5.92 |
| 2024-09-30 | 7.26 | 7.61 | 0.51 | 7.18 | 129994.81 | 9626.19 | 6.65 |
| 2024-09-27 | 6.78 | 7.10 | 0.31 | 4.57 | 80221.46 | 5535.65 | 4.10 |
| 2024-09-26 | 6.40 | 6.79 | 0.34 | 5.27 | 92508.00 | 6203.89 | 4.73 |
| 2024-09-25 | 6.40 | 6.45 | 0.07 | 1.10 | 64196.00 | 4151.56 | 3.28 |
| 2024-09-24 | 6.33 | 6.38 | 0.01 | 0.16 | 80076.00 | 5078.04 | 4.09 |
| 2024-09-23 | 6.67 | 6.37 | -0.32 | -4.78 | 70432.00 | 4494.52 | 3.60 |
| 2024-09-20 | 6.78 | 6.69 | -0.07 | -1.04 | 41083.00 | 2787.57 | 2.10 |
| 2024-09-19 | 6.75 | 6.76 | -0.03 | -0.44 | 46988.00 | 3175.83 | 2.40 |
| 2024-09-18 | 6.72 | 6.79 | -0.01 | -0.15 | 73841.00 | 4935.90 | 3.78 |
| 2024-09-13 | 6.40 | 6.80 | 0.40 | 6.25 | 98065.00 | 6524.08 | 5.01 |
| 2024-09-12 | 6.55 | 6.40 | -0.04 | -0.62 | 62650.00 | 4059.87 | 3.20 |
| 2024-09-11 | 6.44 | 6.44 | 0.13 | 2.06 | 96211.00 | 6235.71 | 4.92 |
| 2024-09-10 | 6.16 | 6.31 | 0.06 | 0.96 | 110376.01 | 7001.22 | 5.64 |
| 2024-09-09 | 5.88 | 6.25 | 0.40 | 6.84 | 127708.01 | 8068.80 | 6.53 |
| 2024-09-06 | 5.93 | 5.85 | -0.17 | -2.82 | 29174.00 | 1713.80 | 1.49 |
| 2024-09-05 | 6.01 | 6.02 | -0.01 | -0.17 | 24712.00 | 1483.15 | 1.26 |
| 2024-09-04 | 6.18 | 6.03 | -0.18 | -2.90 | 36802.00 | 2232.02 | 1.88 |
| 2024-09-03 | 6.17 | 6.21 | 0.06 | 0.98 | 39328.00 | 2441.76 | 2.01 |
| 2024-09-02 | 6.27 | 6.15 | -0.13 | -2.07 | 48869.00 | 3028.45 | 2.50 |
| 2024-08-30 | 6.24 | 6.28 | -0.01 | -0.16 | 99278.00 | 6173.51 | 5.08 |
| 2024-08-29 | 5.82 | 6.29 | 0.48 | 8.26 | 105672.00 | 6621.99 | 5.40 |
| 2024-08-28 | 5.98 | 5.81 | -0.22 | -3.65 | 48744.36 | 2849.49 | 2.49 |
| 2024-08-27 | 6.38 | 6.03 | -0.34 | -5.34 | 59857.01 | 3689.45 | 3.06 |
| 2024-08-26 | 6.24 | 6.37 | -0.14 | -2.15 | 62943.01 | 3965.03 | 3.22 |
| 2024-08-23 | 6.34 | 6.51 | 0.08 | 1.24 | 88273.57 | 5552.94 | 4.51 |
| 2024-08-22 | 6.26 | 6.43 | 0.08 | 1.26 | 85829.20 | 5504.58 | 4.39 |
| 2024-08-21 | 6.40 | 6.35 | 0.03 | 0.48 | 65944.61 | 4190.44 | 3.37 |
| 2024-08-20 | 6.50 | 6.32 | -0.34 | -5.11 | 106358.21 | 6835.97 | 5.44 |
| 2024-08-19 | 6.00 | 6.66 | 0.61 | 10.08 | 144587.61 | 9383.49 | 7.39 |
| 2024-08-16 | 6.07 | 6.05 | -0.06 | -0.98 | 48162.29 | 2937.27 | 2.46 |
| 2024-08-15 | 6.26 | 6.11 | -0.15 | -2.40 | 65226.61 | 3962.52 | 3.33 |
| 2024-08-14 | 6.30 | 6.26 | 0.04 | 0.64 | 92484.00 | 5721.65 | 4.73 |
| 2024-08-13 | 5.65 | 6.22 | 0.57 | 10.09 | 36312.00 | 2178.81 | 1.86 |
| 2024-08-12 | 5.73 | 5.65 | -0.05 | -0.88 | 14317.00 | 811.54 | 0.73 |
| 2024-08-09 | 5.89 | 5.70 | -0.18 | -3.06 | 18947.00 | 1102.45 | 0.97 |
| 2024-08-08 | 5.72 | 5.88 | 0.16 | 2.80 | 23188.00 | 1340.64 | 1.19 |
| 2024-08-07 | 5.77 | 5.72 | -0.05 | -0.87 | 12227.00 | 699.45 | 0.63 |
| 2024-08-06 | 5.81 | 5.77 | 0.09 | 1.59 | 14929.00 | 857.60 | 0.76 |
| 2024-08-05 | 5.80 | 5.68 | -0.17 | -2.91 | 20085.00 | 1164.80 | 1.03 |
| 2024-08-02 | 6.01 | 5.85 | -0.16 | -2.66 | 17528.01 | 1040.36 | 0.90 |
| 2024-08-01 | 5.98 | 6.01 | 0.03 | 0.50 | 23488.00 | 1420.07 | 1.20 |
| 2024-07-31 | 5.72 | 5.98 | 0.28 | 4.91 | 27711.28 | 1636.47 | 1.42 |
| 2024-07-30 | 5.60 | 5.70 | 0.10 | 1.79 | 23290.00 | 1320.02 | 1.19 |
| 2024-07-29 | 5.65 | 5.60 | 0.07 | 1.27 | 18156.00 | 1015.95 | 0.93 |
| 2024-07-26 | 5.41 | 5.53 | 0.12 | 2.22 | 17028.02 | 934.45 | 0.87 |
| 2024-07-25 | 5.40 | 5.41 | -0.05 | -0.92 | 22992.00 | 1242.57 | 1.18 |
| 2024-07-24 | 5.66 | 5.46 | -0.20 | -3.53 | 27046.00 | 1501.13 | 1.38 |
| 2024-07-23 | 5.79 | 5.66 | -0.12 | -2.08 | 20096.00 | 1162.37 | 1.03 |
| 2024-07-22 | 5.77 | 5.78 | -0.01 | -0.17 | 19625.00 | 1126.98 | 1.00 |
| 2024-07-19 | 5.92 | 5.79 | -0.17 | -2.85 | 32878.00 | 1893.77 | 1.68 |
| 2024-07-18 | 5.83 | 5.96 | 0.13 | 2.23 | 41765.28 | 2443.70 | 2.14 |
| 2024-07-17 | 5.97 | 5.83 | -0.12 | -2.02 | 19871.00 | 1169.62 | 1.02 |
| 2024-07-16 | 5.84 | 5.95 | 0.11 | 1.88 | 30062.00 | 1776.37 | 1.54 |
| 2024-07-15 | 6.12 | 5.84 | -0.35 | -5.65 | 41766.00 | 2468.55 | 2.14 |
| 2024-07-12 | 6.43 | 6.19 | -0.28 | -4.33 | 33643.00 | 2121.38 | 1.72 |
| 2024-07-11 | 6.35 | 6.47 | 0.09 | 1.41 | 39978.00 | 2570.51 | 2.04 |
| 2024-07-10 | 6.30 | 6.38 | 0.04 | 0.63 | 46404.00 | 2974.82 | 2.37 |
| 2024-07-09 | 6.54 | 6.34 | -0.27 | -4.09 | 58603.28 | 3717.96 | 3.00 |
| 2024-07-08 | 6.78 | 6.61 | -0.24 | -3.50 | 56333.02 | 3683.27 | 2.88 |
| 2024-07-05 | 6.60 | 6.85 | 0.18 | 2.70 | 68793.02 | 4559.16 | 3.52 |
| 2024-07-04 | 6.86 | 6.67 | -0.25 | -3.61 | 71181.02 | 4787.14 | 3.64 |
| 2024-07-03 | 7.06 | 6.92 | -0.13 | -1.84 | 123637.00 | 8807.95 | 6.32 |
| 2024-07-02 | 6.38 | 7.05 | 0.64 | 9.98 | 78225.01 | 5290.21 | 4.00 |
| 2024-07-01 | 6.46 | 6.41 | -0.05 | -0.77 | 42969.94 | 2724.42 | 2.20 |
| 2024-06-28 | 6.44 | 6.46 | 0.03 | 0.47 | 72943.00 | 4726.56 | 3.73 |
| 2024-06-27 | 6.72 | 6.43 | -0.28 | -4.17 | 86161.00 | 5651.85 | 4.40 |
| 2024-06-26 | 6.55 | 6.71 | 0.27 | 4.19 | 141130.94 | 9468.05 | 7.22 |
| 2024-06-25 | 5.87 | 6.44 | 0.59 | 10.09 | 96884.00 | 5903.76 | 4.95 |
| 2024-06-24 | 6.08 | 5.85 | -0.41 | -6.55 | 84656.01 | 4918.94 | 4.33 |
| 2024-06-21 | 5.80 | 6.26 | 0.34 | 5.74 | 104342.00 | 6338.93 | 5.33 |
| 2024-06-20 | 6.84 | 5.92 | -0.66 | -10.03 | 132073.00 | 8249.52 | 6.75 |
| 2024-06-19 | 6.35 | 6.58 | 0.60 | 10.03 | 67949.00 | 4441.61 | 3.47 |
| 2024-06-18 | 5.49 | 5.98 | 0.54 | 9.93 | 21199.00 | 1259.31 | 1.08 |
| 2024-06-17 | 5.45 | 5.44 | -0.12 | -2.16 | 25122.01 | 1372.55 | 1.28 |
| 2024-06-14 | 5.45 | 5.56 | 0.09 | 1.65 | 36808.94 | 2045.49 | 1.88 |
| 2024-06-13 | 5.60 | 5.47 | -0.08 | -1.44 | 38739.00 | 2118.27 | 1.98 |
| 2024-06-12 | 5.60 | 5.55 | -0.01 | -0.18 | 63282.00 | 3524.93 | 3.24 |
| 2024-06-11 | 5.75 | 5.56 | 0.18 | 3.35 | 87259.00 | 4839.06 | 4.46 |
| 2024-06-07 | 4.97 | 5.38 | 0.49 | 10.02 | 31515.00 | 1674.06 | 1.61 |
| 2024-06-06 | 5.25 | 4.89 | -0.34 | -6.50 | 39238.00 | 1948.44 | 2.01 |
| 2024-06-05 | 5.42 | 5.23 | -0.30 | -5.43 | 35519.00 | 1888.84 | 1.82 |
| 2024-06-04 | 5.63 | 5.53 | -0.14 | -2.47 | 36905.00 | 2014.09 | 1.89 |
| 2024-06-03 | 5.79 | 5.67 | -0.13 | -2.24 | 35283.00 | 1999.90 | 1.80 |
| 2024-05-31 | 5.87 | 5.80 | -0.02 | -0.34 | 30492.00 | 1779.77 | 1.56 |
| 2024-05-30 | 6.15 | 5.82 | -0.38 | -6.13 | 53668.43 | 3161.96 | 2.74 |
| 2024-05-29 | 5.77 | 6.20 | 0.43 | 7.45 | 70095.00 | 4258.87 | 3.58 |
| 2024-05-28 | 6.00 | 5.77 | -0.23 | -3.83 | 33951.01 | 1982.16 | 1.74 |
| 2024-05-27 | 5.94 | 6.00 | 0.18 | 3.09 | 43254.00 | 2528.28 | 2.21 |
| 2024-05-24 | 5.85 | 5.82 | -0.01 | -0.17 | 41186.00 | 2403.33 | 2.11 |
| 2024-05-23 | 6.11 | 5.83 | -0.29 | -4.74 | 51689.41 | 3058.82 | 2.64 |
| 2024-05-22 | 6.08 | 6.12 | 0.05 | 0.82 | 37694.00 | 2313.11 | 1.93 |
| 2024-05-21 | 6.29 | 6.07 | -0.21 | -3.34 | 50418.00 | 3092.08 | 2.58 |
| 2024-05-20 | 6.07 | 6.28 | 0.17 | 2.78 | 71291.01 | 4445.25 | 3.64 |
| 2024-05-17 | 6.21 | 6.11 | 0.04 | 0.66 | 82228.41 | 4974.08 | 4.20 |
| 2024-05-16 | 6.05 | 6.07 | -0.10 | -1.62 | 137813.63 | 8600.87 | 7.05 |
| 2024-05-15 | 5.56 | 6.17 | 0.56 | 9.98 | 173461.22 | 10186.35 | 8.87 |
| 2024-05-14 | 5.61 | 5.61 | -0.62 | -9.95 | 26061.00 | 1462.02 | 1.33 |
日K线
周K线
月K线
