华纺股份(600448)股票信息
| 股票代码 | 600448 |
| 股票名称 | 华纺股份 |
| 最新价/元 | 2.46 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 2.08 |
| 买入/元 | 2.45 |
| 卖出/元 | 2.46 |
| 昨收/元 | 2.41 |
| 今开/元 | 2.42 |
| 最高/元 | 2.51 |
| 最低/元 | 2.39 |
| 成交量/手 | 181737.38 |
| 成交额/万 | 4445.61 |
| 股净值/元 | 164.00 |
| 市净率 | 1.24 |
| 总市值/万 | 154935.64 |
| 流通值/万 | 154935.64 |
| 换手率/% | 2.89 |
| 入市日期 | 2001-09-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
华纺股份(600448)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 | 2.42 | 2.46 | 0.05 | 2.08 | 181737.38 | 4445.61 | 2.89 |
| 2024-10-09 | 2.60 | 2.41 | -0.26 | -9.74 | 274902.11 | 6883.34 | 4.36 |
| 2024-10-08 | 2.74 | 2.67 | 0.17 | 6.80 | 417696.87 | 11064.81 | 6.63 |
| 2024-09-30 | 2.41 | 2.50 | 0.18 | 7.76 | 380076.20 | 9252.04 | 6.03 |
| 2024-09-27 | 2.28 | 2.32 | 0.07 | 3.11 | 133214.38 | 3035.55 | 2.12 |
| 2024-09-26 | 2.19 | 2.25 | 0.06 | 2.74 | 145180.20 | 3220.34 | 2.31 |
| 2024-09-25 | 2.15 | 2.19 | 0.04 | 1.86 | 169478.00 | 3733.99 | 2.69 |
| 2024-09-24 | 2.07 | 2.15 | 0.07 | 3.37 | 125902.60 | 2668.73 | 2.00 |
| 2024-09-23 | 2.07 | 2.08 | 0.00 | 0.00 | 103143.20 | 2152.09 | 1.64 |
| 2024-09-20 | 2.07 | 2.08 | 0.01 | 0.48 | 90262.40 | 1862.52 | 1.43 |
| 2024-09-19 | 2.00 | 2.07 | 0.07 | 3.50 | 168995.80 | 3463.44 | 2.68 |
| 2024-09-18 | 2.01 | 2.00 | -0.02 | -0.99 | 125773.00 | 2506.91 | 2.00 |
| 2024-09-13 | 2.00 | 2.02 | 0.03 | 1.51 | 149388.44 | 3023.27 | 2.37 |
| 2024-09-12 | 1.97 | 1.99 | 0.01 | 0.51 | 59810.80 | 1194.12 | 0.95 |
| 2024-09-11 | 2.03 | 1.98 | -0.06 | -2.94 | 109235.20 | 2171.25 | 1.73 |
| 2024-09-10 | 1.99 | 2.04 | 0.05 | 2.51 | 119034.61 | 2394.90 | 1.89 |
| 2024-09-09 | 1.95 | 1.99 | 0.02 | 1.02 | 71580.01 | 1415.17 | 1.14 |
| 2024-09-06 | 1.99 | 1.97 | -0.01 | -0.51 | 72343.21 | 1435.97 | 1.15 |
| 2024-09-05 | 1.94 | 1.98 | 0.03 | 1.54 | 70342.20 | 1390.46 | 1.12 |
| 2024-09-04 | 1.97 | 1.95 | -0.03 | -1.52 | 61803.00 | 1214.04 | 0.98 |
| 2024-09-03 | 1.96 | 1.98 | 0.02 | 1.02 | 51197.81 | 1008.96 | 0.81 |
| 2024-09-02 | 1.98 | 1.96 | -0.02 | -1.01 | 90758.20 | 1807.96 | 1.44 |
| 2024-08-30 | 1.94 | 1.98 | 0.04 | 2.06 | 112798.18 | 2226.60 | 1.79 |
| 2024-08-29 | 1.90 | 1.94 | 0.03 | 1.57 | 89504.38 | 1717.88 | 1.42 |
| 2024-08-28 | 1.90 | 1.91 | 0.03 | 1.60 | 76687.20 | 1466.70 | 1.22 |
| 2024-08-27 | 1.93 | 1.88 | -0.05 | -2.59 | 80513.20 | 1532.57 | 1.28 |
| 2024-08-26 | 1.86 | 1.93 | 0.05 | 2.66 | 104174.13 | 1985.92 | 1.65 |
| 2024-08-23 | 1.89 | 1.88 | -0.02 | -1.05 | 67664.52 | 1266.04 | 1.07 |
| 2024-08-22 | 1.91 | 1.90 | -0.02 | -1.04 | 60826.01 | 1160.55 | 0.97 |
| 2024-08-21 | 1.92 | 1.92 | 0.00 | 0.00 | 44184.60 | 846.96 | 0.70 |
| 2024-08-20 | 1.97 | 1.92 | -0.06 | -3.03 | 74949.21 | 1452.55 | 1.19 |
| 2024-08-19 | 1.97 | 1.98 | 0.01 | 0.51 | 61906.21 | 1219.73 | 0.98 |
| 2024-08-16 | 2.01 | 1.97 | -0.04 | -1.99 | 74089.40 | 1474.72 | 1.18 |
| 2024-08-15 | 1.99 | 2.01 | 0.03 | 1.52 | 86655.60 | 1729.05 | 1.38 |
| 2024-08-14 | 1.99 | 1.98 | -0.01 | -0.50 | 47003.00 | 935.97 | 0.75 |
| 2024-08-13 | 1.99 | 1.99 | 0.00 | 0.00 | 57898.40 | 1143.08 | 0.92 |
| 2024-08-12 | 2.03 | 1.99 | -0.04 | -1.97 | 80788.00 | 1613.50 | 1.28 |
| 2024-08-09 | 2.04 | 2.03 | 0.00 | 0.00 | 94149.21 | 1924.40 | 1.49 |
| 2024-08-08 | 1.98 | 2.03 | 0.04 | 2.01 | 103897.80 | 2091.39 | 1.65 |
| 2024-08-07 | 2.00 | 1.99 | -0.01 | -0.50 | 68064.40 | 1363.44 | 1.08 |
| 2024-08-06 | 1.97 | 2.00 | 0.03 | 1.52 | 81056.00 | 1610.64 | 1.29 |
| 2024-08-05 | 1.99 | 1.97 | -0.03 | -1.50 | 97874.21 | 1956.38 | 1.55 |
| 2024-08-02 | 2.01 | 2.00 | -0.01 | -0.50 | 98549.00 | 1980.85 | 1.56 |
| 2024-08-01 | 2.01 | 2.01 | 0.00 | 0.00 | 102163.80 | 2053.52 | 1.62 |
| 2024-07-31 | 1.94 | 2.01 | 0.06 | 3.08 | 141129.43 | 2797.86 | 2.24 |
| 2024-07-30 | 1.91 | 1.95 | 0.04 | 2.09 | 88739.55 | 1713.31 | 1.41 |
| 2024-07-29 | 1.91 | 1.91 | 0.00 | 0.00 | 68696.20 | 1309.42 | 1.09 |
| 2024-07-26 | 1.88 | 1.91 | 0.03 | 1.60 | 77848.91 | 1479.42 | 1.24 |
| 2024-07-25 | 1.84 | 1.88 | 0.04 | 2.17 | 79744.40 | 1479.55 | 1.27 |
| 2024-07-24 | 1.88 | 1.84 | -0.04 | -2.13 | 66376.20 | 1228.96 | 1.05 |
| 2024-07-23 | 1.86 | 1.88 | 0.00 | 0.00 | 121954.40 | 2325.12 | 1.94 |
| 2024-07-22 | 1.86 | 1.88 | 0.01 | 0.54 | 95355.60 | 1773.01 | 1.51 |
| 2024-07-19 | 1.87 | 1.87 | -0.02 | -1.06 | 57866.12 | 1080.12 | 0.92 |
| 2024-07-18 | 1.88 | 1.89 | 0.00 | 0.00 | 84339.40 | 1569.04 | 1.34 |
| 2024-07-17 | 1.89 | 1.89 | -0.02 | -1.05 | 58887.00 | 1115.70 | 0.93 |
| 2024-07-16 | 1.91 | 1.91 | -0.01 | -0.52 | 69344.80 | 1315.84 | 1.10 |
| 2024-07-15 | 1.96 | 1.92 | -0.03 | -1.54 | 71480.42 | 1367.95 | 1.13 |
| 2024-07-12 | 1.95 | 1.95 | -0.01 | -0.51 | 91260.60 | 1793.28 | 1.45 |
| 2024-07-11 | 1.90 | 1.96 | 0.08 | 4.26 | 141140.20 | 2725.94 | 2.24 |
| 2024-07-10 | 1.90 | 1.88 | -0.04 | -2.08 | 89856.80 | 1688.84 | 1.43 |
| 2024-07-09 | 1.94 | 1.92 | 0.00 | 0.00 | 109014.82 | 2064.18 | 1.73 |
| 2024-07-08 | 1.98 | 1.92 | -0.07 | -3.52 | 112359.40 | 2179.19 | 1.78 |
| 2024-07-05 | 1.97 | 1.99 | 0.02 | 1.02 | 103622.35 | 2048.14 | 1.65 |
| 2024-07-04 | 2.05 | 1.97 | -0.08 | -3.90 | 139326.43 | 2760.89 | 2.21 |
| 2024-07-03 | 2.04 | 2.05 | 0.01 | 0.49 | 88624.86 | 1818.37 | 1.41 |
| 2024-07-02 | 1.99 | 2.04 | 0.05 | 2.51 | 141676.00 | 2884.28 | 2.25 |
| 2024-07-01 | 1.96 | 1.99 | 0.02 | 1.02 | 113181.20 | 2219.20 | 1.80 |
| 2024-06-28 | 1.95 | 1.97 | 0.01 | 0.51 | 95512.70 | 1884.88 | 1.52 |
| 2024-06-27 | 1.95 | 1.96 | 0.00 | 0.00 | 121403.20 | 2387.98 | 1.93 |
| 2024-06-26 | 1.88 | 1.96 | 0.06 | 3.16 | 117094.04 | 2246.69 | 1.86 |
| 2024-06-25 | 1.83 | 1.90 | 0.05 | 2.70 | 147333.30 | 2771.23 | 2.34 |
| 2024-06-24 | 1.93 | 1.85 | -0.09 | -4.64 | 158613.42 | 2966.01 | 2.52 |
| 2024-06-21 | 1.98 | 1.94 | -0.04 | -2.02 | 152775.40 | 2986.46 | 2.43 |
| 2024-06-20 | 2.04 | 1.98 | -0.06 | -2.94 | 127741.81 | 2543.79 | 2.03 |
| 2024-06-19 | 2.06 | 2.04 | -0.02 | -0.97 | 103806.61 | 2131.58 | 1.65 |
| 2024-06-18 | 2.02 | 2.06 | 0.04 | 1.98 | 111194.40 | 2263.18 | 1.77 |
| 2024-06-17 | 2.07 | 2.02 | -0.06 | -2.89 | 137049.01 | 2782.35 | 2.18 |
| 2024-06-14 | 2.08 | 2.08 | 0.00 | 0.00 | 108405.75 | 2259.13 | 1.72 |
| 2024-06-13 | 2.13 | 2.08 | -0.04 | -1.89 | 112709.60 | 2352.32 | 1.79 |
| 2024-06-12 | 2.06 | 2.12 | 0.06 | 2.91 | 127273.20 | 2670.17 | 2.02 |
| 2024-06-11 | 2.07 | 2.06 | -0.02 | -0.96 | 126525.40 | 2594.39 | 2.01 |
| 2024-06-07 | 2.01 | 2.08 | 0.12 | 6.12 | 193729.60 | 3988.14 | 3.08 |
| 2024-06-06 | 2.08 | 1.96 | -0.14 | -6.67 | 233094.92 | 4639.51 | 3.70 |
| 2024-06-05 | 2.18 | 2.10 | -0.08 | -3.67 | 128447.49 | 2719.84 | 2.04 |
| 2024-06-04 | 2.20 | 2.18 | -0.04 | -1.80 | 118378.00 | 2563.28 | 1.88 |
| 2024-06-03 | 2.32 | 2.22 | -0.09 | -3.90 | 135289.60 | 3032.42 | 2.15 |
| 2024-05-31 | 2.30 | 2.31 | 0.00 | 0.00 | 64557.03 | 1495.35 | 1.03 |
| 2024-05-30 | 2.33 | 2.31 | -0.03 | -1.28 | 112319.53 | 2603.91 | 1.78 |
| 2024-05-29 | 2.34 | 2.34 | -0.01 | -0.43 | 70684.08 | 1667.74 | 1.12 |
| 2024-05-28 | 2.43 | 2.35 | -0.05 | -2.08 | 93612.30 | 2221.61 | 1.49 |
| 2024-05-27 | 2.40 | 2.40 | 0.00 | 0.00 | 87758.60 | 2101.52 | 1.39 |
| 2024-05-24 | 2.42 | 2.40 | -0.03 | -1.24 | 85657.44 | 2075.21 | 1.36 |
| 2024-05-23 | 2.51 | 2.43 | -0.07 | -2.80 | 133929.00 | 3265.32 | 2.13 |
| 2024-05-22 | 2.48 | 2.50 | 0.00 | 0.00 | 92038.00 | 2308.05 | 1.46 |
| 2024-05-21 | 2.53 | 2.50 | -0.03 | -1.19 | 102098.60 | 2553.09 | 1.62 |
| 2024-05-20 | 2.56 | 2.53 | -0.02 | -0.78 | 145861.80 | 3711.80 | 2.32 |
| 2024-05-17 | 2.54 | 2.55 | 0.01 | 0.39 | 151122.80 | 3843.39 | 2.40 |
| 2024-05-16 | 2.51 | 2.54 | 0.03 | 1.20 | 143634.98 | 3654.33 | 2.28 |
| 2024-05-15 | 2.55 | 2.51 | -0.07 | -2.71 | 236374.60 | 5985.45 | 3.75 |
| 2024-05-14 | 2.41 | 2.58 | 0.14 | 5.74 | 302555.71 | 7699.50 | 4.80 |
日K线
周K线
月K线
