华鲁恒升(600426)股票信息
| 股票代码 | 600426 |
| 股票名称 | 华鲁恒升 |
| 最新价/元 | 24.52 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 0.45 |
| 买入/元 | 24.51 |
| 卖出/元 | 24.52 |
| 昨收/元 | 24.41 |
| 今开/元 | 24.40 |
| 最高/元 | 25.17 |
| 最低/元 | 24.21 |
| 成交量/手 | 276442.90 |
| 成交额/万 | 68338.52 |
| 股净值/元 | 14.52 |
| 市净率 | 1.74 |
| 总市值/万 | 5206249.86 |
| 流通值/万 | 5187679.91 |
| 换手率/% | 1.31 |
| 入市日期 | 2002-06-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
华鲁恒升(600426)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 | 24.40 | 24.52 | 0.11 | 0.45 | 276442.90 | 68338.52 | 1.31 |
| 2024-10-09 | 26.00 | 24.41 | -2.19 | -8.23 | 403966.04 | 101514.80 | 1.91 |
| 2024-10-08 | 28.78 | 26.60 | 0.41 | 1.57 | 816727.93 | 220831.54 | 3.86 |
| 2024-09-30 | 25.72 | 26.19 | 1.79 | 7.34 | 534956.01 | 137033.77 | 2.53 |
| 2024-09-27 | 23.50 | 24.40 | 1.29 | 5.58 | 235386.05 | 56751.64 | 1.11 |
| 2024-09-26 | 21.48 | 23.11 | 1.56 | 7.24 | 373051.48 | 83219.97 | 1.76 |
| 2024-09-25 | 21.83 | 21.55 | 0.05 | 0.23 | 306888.18 | 67161.96 | 1.45 |
| 2024-09-24 | 21.00 | 21.50 | 0.95 | 4.62 | 274052.05 | 58141.05 | 1.30 |
| 2024-09-23 | 20.50 | 20.55 | -0.01 | -0.05 | 116237.37 | 24052.41 | 0.55 |
| 2024-09-20 | 20.72 | 20.56 | -0.19 | -0.92 | 138870.47 | 28446.61 | 0.66 |
| 2024-09-19 | 20.34 | 20.75 | 0.51 | 2.52 | 176917.50 | 36516.81 | 0.84 |
| 2024-09-18 | 20.08 | 20.24 | 0.28 | 1.40 | 196936.60 | 39875.24 | 0.93 |
| 2024-09-13 | 20.48 | 19.96 | -0.50 | -2.44 | 255057.62 | 51255.80 | 1.21 |
| 2024-09-12 | 20.73 | 20.46 | -0.29 | -1.40 | 127199.20 | 26126.61 | 0.60 |
| 2024-09-11 | 20.62 | 20.75 | -0.04 | -0.19 | 113016.47 | 23339.09 | 0.53 |
| 2024-09-10 | 20.75 | 20.79 | -0.04 | -0.19 | 157527.22 | 32676.35 | 0.74 |
| 2024-09-09 | 20.68 | 20.83 | -0.14 | -0.67 | 252542.07 | 52663.18 | 1.19 |
| 2024-09-06 | 22.35 | 20.97 | -1.38 | -6.17 | 336930.34 | 72278.12 | 1.59 |
| 2024-09-05 | 22.11 | 22.35 | 0.22 | 0.99 | 126815.43 | 28107.10 | 0.60 |
| 2024-09-04 | 22.20 | 22.13 | -0.26 | -1.16 | 114505.00 | 25317.17 | 0.54 |
| 2024-09-03 | 22.26 | 22.39 | -0.02 | -0.09 | 125305.37 | 28007.59 | 0.59 |
| 2024-09-02 | 22.81 | 22.41 | -0.44 | -1.93 | 141373.92 | 31682.87 | 0.67 |
| 2024-08-30 | 22.33 | 22.85 | 0.59 | 2.65 | 204979.20 | 46692.88 | 0.97 |
| 2024-08-29 | 21.80 | 22.26 | 0.46 | 2.11 | 140798.29 | 31142.04 | 0.67 |
| 2024-08-28 | 21.62 | 21.80 | 0.02 | 0.09 | 83730.13 | 18265.80 | 0.40 |
| 2024-08-27 | 21.98 | 21.78 | -0.25 | -1.14 | 103964.41 | 22638.36 | 0.49 |
| 2024-08-26 | 22.70 | 22.03 | -0.62 | -2.74 | 220224.04 | 48714.67 | 1.04 |
| 2024-08-23 | 22.13 | 22.65 | 0.72 | 3.28 | 254219.92 | 57676.85 | 1.20 |
| 2024-08-22 | 21.93 | 21.93 | -0.03 | -0.14 | 108311.47 | 23673.92 | 0.51 |
| 2024-08-21 | 21.92 | 21.96 | -0.09 | -0.41 | 96394.76 | 21239.21 | 0.46 |
| 2024-08-20 | 22.29 | 22.05 | -0.24 | -1.08 | 99359.50 | 21995.97 | 0.47 |
| 2024-08-19 | 22.27 | 22.29 | -0.01 | -0.05 | 115433.54 | 25847.92 | 0.55 |
| 2024-08-16 | 22.20 | 22.30 | 0.16 | 0.72 | 144074.67 | 31994.26 | 0.68 |
| 2024-08-15 | 22.08 | 22.14 | 0.12 | 0.55 | 221610.55 | 49368.99 | 1.05 |
| 2024-08-14 | 23.00 | 22.02 | -0.99 | -4.30 | 244088.22 | 54125.42 | 1.15 |
| 2024-08-13 | 23.24 | 23.01 | -0.23 | -0.99 | 121595.28 | 27865.91 | 0.57 |
| 2024-08-12 | 23.33 | 23.24 | -0.24 | -1.02 | 95679.69 | 22351.03 | 0.45 |
| 2024-08-09 | 23.85 | 23.48 | -0.29 | -1.22 | 89083.25 | 21009.59 | 0.42 |
| 2024-08-08 | 23.10 | 23.77 | 0.54 | 2.33 | 194983.24 | 46334.21 | 0.92 |
| 2024-08-07 | 23.10 | 23.23 | 0.01 | 0.04 | 107838.21 | 25132.94 | 0.51 |
| 2024-08-06 | 23.38 | 23.22 | 0.08 | 0.35 | 93670.54 | 21800.19 | 0.44 |
| 2024-08-05 | 23.30 | 23.14 | -0.33 | -1.41 | 130570.88 | 30649.60 | 0.62 |
| 2024-08-02 | 23.86 | 23.47 | -0.56 | -2.33 | 120340.89 | 28365.82 | 0.57 |
| 2024-08-01 | 24.86 | 24.03 | -0.82 | -3.30 | 134705.50 | 32816.43 | 0.64 |
| 2024-07-31 | 23.90 | 24.85 | 1.13 | 4.76 | 147128.20 | 36084.94 | 0.70 |
| 2024-07-30 | 23.81 | 23.72 | -0.16 | -0.67 | 89579.98 | 21161.83 | 0.42 |
| 2024-07-29 | 24.40 | 23.88 | -0.57 | -2.33 | 109151.41 | 26197.16 | 0.52 |
| 2024-07-26 | 24.03 | 24.45 | 0.36 | 1.49 | 148583.19 | 36587.60 | 0.70 |
| 2024-07-25 | 24.35 | 24.09 | -0.42 | -1.71 | 119908.00 | 29017.61 | 0.57 |
| 2024-07-24 | 25.20 | 24.51 | -0.52 | -2.08 | 157433.52 | 38713.35 | 0.74 |
| 2024-07-23 | 26.31 | 25.03 | -1.25 | -4.76 | 245219.90 | 61788.50 | 1.16 |
| 2024-07-22 | 26.83 | 26.28 | -0.63 | -2.34 | 101262.56 | 26756.16 | 0.48 |
| 2024-07-19 | 26.87 | 26.91 | -0.09 | -0.33 | 94099.33 | 25186.07 | 0.44 |
| 2024-07-18 | 26.76 | 27.00 | 0.26 | 0.97 | 78235.18 | 20992.20 | 0.37 |
| 2024-07-17 | 26.40 | 26.74 | 0.25 | 0.94 | 93558.88 | 24870.42 | 0.44 |
| 2024-07-16 | 26.55 | 26.49 | -0.11 | -0.41 | 57944.18 | 15324.81 | 0.27 |
| 2024-07-15 | 26.54 | 26.60 | -0.17 | -0.64 | 83667.34 | 22434.70 | 0.40 |
| 2024-07-12 | 26.40 | 26.77 | 0.56 | 2.14 | 122823.59 | 32832.74 | 0.58 |
| 2024-07-11 | 25.70 | 26.21 | 0.79 | 3.11 | 110943.54 | 28922.53 | 0.52 |
| 2024-07-10 | 25.39 | 25.42 | 0.02 | 0.08 | 91273.77 | 23221.15 | 0.43 |
| 2024-07-09 | 25.68 | 25.40 | -0.10 | -0.39 | 102081.23 | 25884.26 | 0.48 |
| 2024-07-08 | 25.64 | 25.50 | -0.23 | -0.89 | 93050.24 | 23836.97 | 0.44 |
| 2024-07-05 | 25.70 | 25.73 | -0.12 | -0.46 | 80653.17 | 20736.85 | 0.38 |
| 2024-07-04 | 26.00 | 25.85 | -0.03 | -0.12 | 95932.84 | 24861.68 | 0.45 |
| 2024-07-03 | 26.25 | 25.88 | -0.50 | -1.90 | 129975.48 | 33753.53 | 0.61 |
| 2024-07-02 | 27.48 | 26.38 | -1.11 | -4.04 | 141516.18 | 37704.23 | 0.67 |
| 2024-07-01 | 26.78 | 27.49 | 0.85 | 3.19 | 105185.61 | 28583.96 | 0.50 |
| 2024-06-28 | 26.48 | 26.64 | 0.16 | 0.60 | 91568.01 | 24446.57 | 0.43 |
| 2024-06-27 | 26.83 | 26.48 | -0.44 | -1.63 | 116298.84 | 30802.08 | 0.55 |
| 2024-06-26 | 27.10 | 26.92 | -0.32 | -1.18 | 77017.89 | 20649.76 | 0.36 |
| 2024-06-25 | 26.94 | 27.24 | 0.19 | 0.70 | 87409.12 | 23788.51 | 0.41 |
| 2024-06-24 | 26.64 | 27.05 | 0.16 | 0.60 | 85293.12 | 22993.77 | 0.40 |
| 2024-06-21 | 26.98 | 26.89 | 0.19 | 0.71 | 80178.24 | 21593.08 | 0.38 |
| 2024-06-20 | 27.27 | 26.70 | -0.45 | -1.66 | 73250.49 | 19720.97 | 0.35 |
| 2024-06-19 | 27.40 | 27.15 | -0.24 | -0.88 | 84755.37 | 23149.81 | 0.40 |
| 2024-06-18 | 27.55 | 27.99 | 0.44 | 1.60 | 103927.12 | 28855.19 | 0.49 |
| 2024-06-17 | 27.67 | 27.55 | -0.24 | -0.86 | 90001.34 | 24807.03 | 0.43 |
| 2024-06-14 | 27.77 | 27.79 | -0.05 | -0.18 | 136401.84 | 37634.55 | 0.64 |
| 2024-06-13 | 28.17 | 27.84 | -0.39 | -1.38 | 112897.49 | 31487.91 | 0.53 |
| 2024-06-12 | 28.46 | 28.23 | -0.27 | -0.95 | 107984.36 | 30401.36 | 0.51 |
| 2024-06-11 | 28.20 | 28.50 | 0.25 | 0.89 | 124834.77 | 35343.86 | 0.59 |
| 2024-06-07 | 28.70 | 28.25 | -0.45 | -1.57 | 109256.44 | 30924.77 | 0.52 |
| 2024-06-06 | 28.33 | 28.70 | 0.23 | 0.81 | 107327.14 | 30837.55 | 0.51 |
| 2024-06-05 | 28.77 | 28.47 | -0.36 | -1.25 | 75413.91 | 21665.69 | 0.36 |
| 2024-06-04 | 28.39 | 28.83 | 0.39 | 1.37 | 99019.96 | 28377.37 | 0.47 |
| 2024-06-03 | 28.72 | 28.44 | -0.29 | -1.01 | 109131.01 | 30982.39 | 0.52 |
| 2024-05-31 | 29.05 | 28.73 | -0.35 | -1.20 | 116553.70 | 33747.83 | 0.55 |
| 2024-05-30 | 28.87 | 29.08 | 0.46 | 1.61 | 198287.21 | 58294.28 | 0.94 |
| 2024-05-29 | 28.76 | 28.62 | -0.24 | -0.83 | 62470.39 | 17927.49 | 0.30 |
| 2024-05-28 | 28.73 | 28.86 | 0.08 | 0.28 | 111718.53 | 32562.50 | 0.53 |
| 2024-05-27 | 28.96 | 28.78 | -0.24 | -0.83 | 153142.78 | 43834.57 | 0.72 |
| 2024-05-24 | 28.96 | 29.02 | 0.06 | 0.21 | 67045.81 | 19466.19 | 0.32 |
| 2024-05-23 | 28.93 | 28.96 | -0.14 | -0.48 | 98796.53 | 28507.63 | 0.47 |
| 2024-05-22 | 28.85 | 29.10 | 0.25 | 0.87 | 151462.03 | 44401.87 | 0.72 |
| 2024-05-21 | 29.96 | 28.85 | -0.52 | -1.77 | 161638.17 | 47105.58 | 0.76 |
| 2024-05-20 | 29.39 | 29.37 | -0.01 | -0.03 | 156127.95 | 46146.46 | 0.74 |
| 2024-05-17 | 29.18 | 29.38 | 0.00 | 0.00 | 152846.16 | 44620.23 | 0.72 |
| 2024-05-16 | 29.25 | 29.38 | 0.13 | 0.44 | 138698.39 | 40931.39 | 0.66 |
| 2024-05-15 | 30.06 | 29.25 | -0.70 | -2.34 | 213704.47 | 62704.91 | 1.01 |
| 2024-05-14 | 30.52 | 29.95 | -0.42 | -1.38 | 137808.91 | 41503.15 | 0.65 |
日K线
周K线
月K线
