华丽家族(600503)股票信息
| 股票代码 | 600503 |
| 股票名称 | 华丽家族 |
| 最新价/元 | 2.11 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.47 |
| 买入/元 | 2.11 |
| 卖出/元 | 2.12 |
| 昨收/元 | 2.12 |
| 今开/元 | 2.11 |
| 最高/元 | 2.17 |
| 最低/元 | 2.07 |
| 成交量/手 | 372807.14 |
| 成交额/万 | 7922.58 |
| 股净值/元 | 58.29 |
| 市净率 | 0.93 |
| 总市值/万 | 338083.19 |
| 流通值/万 | 338083.19 |
| 换手率/% | 2.33 |
| 入市日期 | 2002-07-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
华丽家族(600503)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 | 2.11 | 2.11 | -0.01 | -0.47 | 372807.14 | 7922.58 | 2.33 |
| 2024-10-09 | 2.33 | 2.12 | -0.24 | -10.17 | 641622.63 | 14049.87 | 4.00 |
| 2024-10-08 | 2.51 | 2.36 | 0.07 | 3.06 | 1127447.03 | 26971.88 | 7.04 |
| 2024-09-30 | 2.25 | 2.29 | 0.19 | 9.05 | 1042461.93 | 23208.45 | 6.51 |
| 2024-09-27 | 2.06 | 2.10 | 0.08 | 3.96 | 580600.64 | 11966.44 | 3.62 |
| 2024-09-26 | 1.88 | 2.02 | 0.13 | 6.88 | 705235.01 | 13882.07 | 4.40 |
| 2024-09-25 | 1.86 | 1.89 | 0.04 | 2.16 | 481578.02 | 9247.26 | 3.01 |
| 2024-09-24 | 1.82 | 1.85 | 0.05 | 2.78 | 308219.79 | 5633.97 | 1.92 |
| 2024-09-23 | 1.80 | 1.80 | -0.01 | -0.55 | 178803.46 | 3218.02 | 1.12 |
| 2024-09-20 | 1.79 | 1.81 | 0.01 | 0.56 | 293294.00 | 5283.76 | 1.83 |
| 2024-09-19 | 1.76 | 1.80 | 0.04 | 2.27 | 286079.12 | 5108.82 | 1.79 |
| 2024-09-18 | 1.74 | 1.76 | 0.02 | 1.15 | 291940.11 | 5039.13 | 1.82 |
| 2024-09-13 | 1.74 | 1.74 | 0.00 | 0.00 | 281429.01 | 4931.10 | 1.76 |
| 2024-09-12 | 1.72 | 1.74 | 0.03 | 1.75 | 342582.79 | 6004.52 | 2.14 |
| 2024-09-11 | 1.74 | 1.71 | -0.03 | -1.72 | 129313.00 | 2228.81 | 0.81 |
| 2024-09-10 | 1.74 | 1.74 | -0.01 | -0.57 | 205894.71 | 3554.89 | 1.29 |
| 2024-09-09 | 1.73 | 1.75 | 0.00 | 0.00 | 212479.61 | 3707.80 | 1.33 |
| 2024-09-06 | 1.80 | 1.75 | -0.05 | -2.78 | 366509.76 | 6469.09 | 2.29 |
| 2024-09-05 | 1.80 | 1.80 | -0.06 | -3.23 | 693214.29 | 12510.46 | 4.33 |
| 2024-09-04 | 1.73 | 1.86 | 0.15 | 8.77 | 949994.80 | 17660.24 | 5.93 |
| 2024-09-03 | 1.71 | 1.71 | 0.00 | 0.00 | 108604.00 | 1861.44 | 0.68 |
| 2024-09-02 | 1.75 | 1.71 | -0.05 | -2.84 | 183659.76 | 3196.00 | 1.15 |
| 2024-08-30 | 1.69 | 1.76 | 0.06 | 3.53 | 266952.16 | 4654.87 | 1.67 |
| 2024-08-29 | 1.66 | 1.70 | 0.03 | 1.80 | 109030.18 | 1826.91 | 0.68 |
| 2024-08-28 | 1.66 | 1.67 | 0.01 | 0.60 | 79851.08 | 1325.75 | 0.50 |
| 2024-08-27 | 1.70 | 1.66 | -0.05 | -2.92 | 100230.00 | 1673.39 | 0.63 |
| 2024-08-26 | 1.67 | 1.71 | 0.03 | 1.79 | 92306.47 | 1564.66 | 0.58 |
| 2024-08-23 | 1.68 | 1.68 | 0.00 | 0.00 | 108323.00 | 1808.78 | 0.68 |
| 2024-08-22 | 1.70 | 1.68 | -0.02 | -1.18 | 96292.00 | 1632.37 | 0.60 |
| 2024-08-21 | 1.70 | 1.70 | -0.01 | -0.59 | 80338.00 | 1366.03 | 0.50 |
| 2024-08-20 | 1.74 | 1.71 | -0.02 | -1.16 | 89640.00 | 1539.11 | 0.56 |
| 2024-08-19 | 1.73 | 1.73 | -0.02 | -1.14 | 102502.50 | 1776.62 | 0.64 |
| 2024-08-16 | 1.76 | 1.75 | -0.01 | -0.57 | 121751.19 | 2135.59 | 0.76 |
| 2024-08-15 | 1.74 | 1.76 | 0.02 | 1.15 | 120816.00 | 2127.41 | 0.75 |
| 2024-08-14 | 1.75 | 1.74 | -0.02 | -1.14 | 88561.00 | 1551.66 | 0.55 |
| 2024-08-13 | 1.75 | 1.76 | 0.00 | 0.00 | 89200.32 | 1558.64 | 0.56 |
| 2024-08-12 | 1.81 | 1.76 | -0.05 | -2.76 | 139728.00 | 2466.19 | 0.87 |
| 2024-08-09 | 1.80 | 1.81 | 0.01 | 0.56 | 217986.00 | 3982.52 | 1.36 |
| 2024-08-08 | 1.78 | 1.80 | 0.03 | 1.70 | 158053.01 | 2840.51 | 0.99 |
| 2024-08-07 | 1.79 | 1.77 | -0.02 | -1.12 | 77770.00 | 1381.28 | 0.49 |
| 2024-08-06 | 1.76 | 1.79 | 0.04 | 2.29 | 120197.00 | 2130.61 | 0.75 |
| 2024-08-05 | 1.77 | 1.75 | -0.03 | -1.69 | 128213.00 | 2279.09 | 0.80 |
| 2024-08-02 | 1.79 | 1.78 | -0.02 | -1.11 | 125809.10 | 2257.57 | 0.79 |
| 2024-08-01 | 1.81 | 1.80 | -0.01 | -0.55 | 122393.00 | 2198.09 | 0.76 |
| 2024-07-31 | 1.77 | 1.81 | 0.05 | 2.84 | 139363.00 | 2497.66 | 0.87 |
| 2024-07-30 | 1.73 | 1.76 | 0.02 | 1.15 | 137540.00 | 2406.23 | 0.86 |
| 2024-07-29 | 1.73 | 1.74 | 0.02 | 1.16 | 77178.27 | 1326.91 | 0.48 |
| 2024-07-26 | 1.70 | 1.72 | 0.02 | 1.18 | 79016.26 | 1360.68 | 0.49 |
| 2024-07-25 | 1.67 | 1.70 | 0.02 | 1.19 | 90471.18 | 1527.49 | 0.56 |
| 2024-07-24 | 1.71 | 1.68 | -0.03 | -1.75 | 106143.31 | 1796.73 | 0.66 |
| 2024-07-23 | 1.73 | 1.71 | -0.01 | -0.58 | 155670.17 | 2718.80 | 0.97 |
| 2024-07-22 | 1.71 | 1.72 | 0.01 | 0.59 | 103027.00 | 1772.64 | 0.64 |
| 2024-07-19 | 1.71 | 1.71 | -0.01 | -0.58 | 109581.93 | 1862.98 | 0.68 |
| 2024-07-18 | 1.73 | 1.72 | -0.02 | -1.15 | 116483.93 | 1993.57 | 0.73 |
| 2024-07-17 | 1.74 | 1.74 | 0.00 | 0.00 | 99533.51 | 1748.22 | 0.62 |
| 2024-07-16 | 1.74 | 1.74 | 0.00 | 0.00 | 83587.00 | 1456.22 | 0.52 |
| 2024-07-15 | 1.77 | 1.74 | -0.05 | -2.79 | 103517.00 | 1812.92 | 0.65 |
| 2024-07-12 | 1.77 | 1.79 | 0.02 | 1.13 | 198255.49 | 3591.19 | 1.24 |
| 2024-07-11 | 1.70 | 1.77 | 0.09 | 5.36 | 177758.00 | 3095.39 | 1.11 |
| 2024-07-10 | 1.70 | 1.68 | -0.03 | -1.75 | 132739.00 | 2228.99 | 0.83 |
| 2024-07-09 | 1.71 | 1.71 | -0.01 | -0.58 | 193961.00 | 3290.88 | 1.21 |
| 2024-07-08 | 1.80 | 1.72 | -0.08 | -4.44 | 129201.00 | 2249.65 | 0.81 |
| 2024-07-05 | 1.79 | 1.80 | 0.01 | 0.56 | 104913.00 | 1878.47 | 0.65 |
| 2024-07-04 | 1.86 | 1.79 | -0.08 | -4.28 | 127442.00 | 2307.60 | 0.80 |
| 2024-07-03 | 1.86 | 1.87 | 0.01 | 0.54 | 100899.79 | 1889.06 | 0.63 |
| 2024-07-02 | 1.85 | 1.86 | 0.01 | 0.54 | 161063.00 | 3009.77 | 1.01 |
| 2024-07-01 | 1.78 | 1.85 | 0.06 | 3.35 | 153023.65 | 2793.94 | 0.96 |
| 2024-06-28 | 1.79 | 1.79 | 0.00 | 0.00 | 108524.81 | 1957.24 | 0.68 |
| 2024-06-27 | 1.83 | 1.79 | -0.03 | -1.65 | 118443.21 | 2151.30 | 0.74 |
| 2024-06-26 | 1.78 | 1.82 | 0.03 | 1.68 | 106936.87 | 1918.46 | 0.67 |
| 2024-06-25 | 1.74 | 1.79 | 0.05 | 2.87 | 174865.36 | 3111.71 | 1.09 |
| 2024-06-24 | 1.81 | 1.74 | -0.09 | -4.92 | 193140.00 | 3406.98 | 1.21 |
| 2024-06-21 | 1.83 | 1.83 | 0.00 | 0.00 | 119100.01 | 2186.60 | 0.74 |
| 2024-06-20 | 1.90 | 1.83 | -0.07 | -3.68 | 210181.11 | 3894.29 | 1.31 |
| 2024-06-19 | 1.92 | 1.90 | -0.02 | -1.04 | 114391.75 | 2185.41 | 0.71 |
| 2024-06-18 | 1.91 | 1.92 | 0.01 | 0.52 | 101395.75 | 1939.78 | 0.63 |
| 2024-06-17 | 1.94 | 1.91 | -0.04 | -2.05 | 121682.00 | 2327.63 | 0.76 |
| 2024-06-14 | 1.91 | 1.95 | 0.03 | 1.56 | 206709.41 | 3982.60 | 1.29 |
| 2024-06-13 | 1.94 | 1.92 | -0.02 | -1.03 | 133059.00 | 2559.37 | 0.83 |
| 2024-06-12 | 1.94 | 1.94 | 0.01 | 0.52 | 137246.66 | 2664.35 | 0.86 |
| 2024-06-11 | 1.97 | 1.93 | -0.04 | -2.03 | 155026.00 | 2998.68 | 0.97 |
| 2024-06-07 | 1.91 | 1.97 | 0.07 | 3.68 | 213011.16 | 4146.84 | 1.33 |
| 2024-06-06 | 1.99 | 1.90 | -0.09 | -4.52 | 366037.33 | 7014.63 | 2.28 |
| 2024-06-05 | 2.05 | 1.99 | -0.06 | -2.93 | 152240.17 | 3066.26 | 0.95 |
| 2024-06-04 | 2.08 | 2.05 | -0.02 | -0.97 | 170825.00 | 3512.93 | 1.07 |
| 2024-06-03 | 2.11 | 2.07 | -0.05 | -2.36 | 227543.54 | 4720.03 | 1.42 |
| 2024-05-31 | 2.12 | 2.12 | -0.01 | -0.47 | 139888.00 | 2979.18 | 0.87 |
| 2024-05-30 | 2.17 | 2.13 | -0.04 | -1.84 | 188342.46 | 4020.25 | 1.18 |
| 2024-05-29 | 2.17 | 2.17 | 0.00 | 0.00 | 172816.00 | 3793.34 | 1.08 |
| 2024-05-28 | 2.24 | 2.17 | -0.03 | -1.36 | 262709.24 | 5790.51 | 1.64 |
| 2024-05-27 | 2.23 | 2.20 | -0.02 | -0.90 | 214198.00 | 4690.26 | 1.34 |
| 2024-05-24 | 2.27 | 2.22 | -0.05 | -2.20 | 247827.00 | 5574.52 | 1.55 |
| 2024-05-23 | 2.31 | 2.27 | -0.07 | -2.99 | 309990.91 | 7069.70 | 1.93 |
| 2024-05-22 | 2.30 | 2.34 | 0.03 | 1.30 | 415403.28 | 9758.26 | 2.59 |
| 2024-05-21 | 2.32 | 2.31 | -0.02 | -0.86 | 291915.16 | 6777.71 | 1.82 |
| 2024-05-20 | 2.44 | 2.33 | -0.09 | -3.72 | 503831.26 | 11873.19 | 3.14 |
| 2024-05-17 | 2.31 | 2.42 | 0.12 | 5.22 | 657733.59 | 15491.64 | 4.10 |
| 2024-05-16 | 2.25 | 2.30 | 0.06 | 2.68 | 413217.64 | 9534.30 | 2.58 |
| 2024-05-15 | 2.22 | 2.24 | 0.02 | 0.90 | 299665.10 | 6761.01 | 1.87 |
| 2024-05-14 | 2.20 | 2.22 | 0.01 | 0.45 | 177602.93 | 3946.52 | 1.11 |
日K线
周K线
月K线
