华谊集团(600623)股票信息
| 股票代码 | 600623 |
| 股票名称 | 华谊集团 |
| 最新价/元 | 6.84 |
| 涨跌额/元 | -0.28 |
| 涨跌幅/% | -3.93 |
| 买入/元 | 6.84 |
| 卖出/元 | 6.85 |
| 昨收/元 | 7.12 |
| 今开/元 | 7.15 |
| 最高/元 | 7.18 |
| 最低/元 | 6.82 |
| 成交量/手 | 337055.95 |
| 成交额/万 | 23444.86 |
| 股净值/元 | 16.29 |
| 市净率 | 0.65 |
| 总市值/万 | 1457911.53 |
| 流通值/万 | 1273742.59 |
| 换手率/% | 1.81 |
| 入市日期 | 1992-12-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
华谊集团(600623)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.15 | 6.84 | -0.28 | -3.93 | 337055.95 | 23444.86 | 1.81 |
| 2024-10-10 | 7.38 | 7.12 | -0.08 | -1.11 | 411679.33 | 29661.60 | 2.21 |
| 2024-10-09 | 7.55 | 7.20 | -0.53 | -6.86 | 559033.11 | 41913.74 | 3.00 |
| 2024-10-08 | 7.94 | 7.73 | 0.51 | 7.06 | 558790.48 | 42627.92 | 3.00 |
| 2024-09-30 | 6.83 | 7.22 | 0.63 | 9.56 | 528583.47 | 37354.49 | 2.84 |
| 2024-09-27 | 6.52 | 6.59 | 0.19 | 2.97 | 168875.10 | 11085.30 | 0.91 |
| 2024-09-26 | 6.16 | 6.40 | 0.24 | 3.90 | 214941.13 | 13538.16 | 1.15 |
| 2024-09-25 | 6.18 | 6.16 | 0.11 | 1.82 | 234250.52 | 14619.40 | 1.26 |
| 2024-09-24 | 5.76 | 6.05 | 0.33 | 5.77 | 187272.35 | 11100.25 | 1.01 |
| 2024-09-23 | 5.71 | 5.72 | -0.01 | -0.18 | 62113.00 | 3553.38 | 0.33 |
| 2024-09-20 | 5.77 | 5.73 | -0.02 | -0.35 | 67154.03 | 3831.61 | 0.36 |
| 2024-09-19 | 5.60 | 5.75 | 0.17 | 3.05 | 118889.96 | 6764.06 | 0.64 |
| 2024-09-18 | 5.59 | 5.58 | 0.02 | 0.36 | 109427.61 | 6050.67 | 0.59 |
| 2024-09-13 | 5.63 | 5.56 | -0.06 | -1.07 | 138832.61 | 7721.11 | 0.75 |
| 2024-09-12 | 5.67 | 5.62 | -0.05 | -0.88 | 99057.31 | 5598.02 | 0.53 |
| 2024-09-11 | 5.73 | 5.67 | -0.08 | -1.39 | 88710.64 | 5031.53 | 0.48 |
| 2024-09-10 | 5.83 | 5.75 | -0.11 | -1.88 | 108838.90 | 6235.74 | 0.58 |
| 2024-09-09 | 5.86 | 5.86 | -0.03 | -0.51 | 115408.06 | 6753.63 | 0.62 |
| 2024-09-06 | 5.94 | 5.89 | -0.04 | -0.68 | 65095.01 | 3854.09 | 0.35 |
| 2024-09-05 | 5.99 | 5.93 | -0.06 | -1.00 | 84775.00 | 5038.58 | 0.46 |
| 2024-09-04 | 6.03 | 5.99 | -0.07 | -1.16 | 78792.39 | 4747.42 | 0.42 |
| 2024-09-03 | 6.05 | 6.06 | -0.01 | -0.17 | 84467.00 | 5139.91 | 0.45 |
| 2024-09-02 | 6.05 | 6.07 | 0.01 | 0.17 | 129937.72 | 7917.80 | 0.70 |
| 2024-08-30 | 6.07 | 6.06 | -0.01 | -0.17 | 166914.83 | 10142.05 | 0.90 |
| 2024-08-29 | 6.09 | 6.07 | -0.01 | -0.16 | 78658.00 | 4776.38 | 0.42 |
| 2024-08-28 | 6.01 | 6.08 | 0.07 | 1.17 | 103206.86 | 6252.24 | 0.55 |
| 2024-08-27 | 5.96 | 6.01 | 0.09 | 1.52 | 138423.03 | 8308.60 | 0.74 |
| 2024-08-26 | 5.85 | 5.92 | 0.06 | 1.02 | 62544.90 | 3692.77 | 0.34 |
| 2024-08-23 | 5.84 | 5.86 | 0.01 | 0.17 | 57682.63 | 3375.27 | 0.31 |
| 2024-08-22 | 5.92 | 5.85 | -0.06 | -1.02 | 57239.76 | 3361.59 | 0.31 |
| 2024-08-21 | 5.91 | 5.91 | -0.02 | -0.34 | 55214.03 | 3258.61 | 0.30 |
| 2024-08-20 | 6.01 | 5.93 | -0.05 | -0.84 | 77386.71 | 4585.60 | 0.42 |
| 2024-08-19 | 5.94 | 5.98 | 0.02 | 0.34 | 61434.00 | 3684.94 | 0.33 |
| 2024-08-16 | 6.09 | 5.96 | -0.09 | -1.49 | 79374.00 | 4767.57 | 0.43 |
| 2024-08-15 | 6.06 | 6.05 | -0.01 | -0.17 | 93249.06 | 5667.64 | 0.50 |
| 2024-08-14 | 6.12 | 6.06 | -0.08 | -1.30 | 54763.00 | 3334.50 | 0.29 |
| 2024-08-13 | 6.06 | 6.14 | 0.06 | 0.99 | 56423.00 | 3448.02 | 0.30 |
| 2024-08-12 | 6.13 | 6.08 | -0.02 | -0.33 | 56624.53 | 3450.11 | 0.30 |
| 2024-08-09 | 6.17 | 6.10 | -0.05 | -0.81 | 65310.68 | 4015.80 | 0.35 |
| 2024-08-08 | 6.05 | 6.15 | 0.09 | 1.49 | 78666.82 | 4819.15 | 0.42 |
| 2024-08-07 | 6.08 | 6.06 | -0.03 | -0.49 | 62450.10 | 3783.67 | 0.34 |
| 2024-08-06 | 6.04 | 6.09 | 0.09 | 1.50 | 94040.90 | 5709.93 | 0.51 |
| 2024-08-05 | 6.17 | 6.13 | -0.09 | -1.45 | 98842.90 | 6108.83 | 0.53 |
| 2024-08-02 | 6.28 | 6.22 | -0.09 | -1.43 | 85451.12 | 5349.89 | 0.46 |
| 2024-08-01 | 6.38 | 6.31 | -0.08 | -1.25 | 124214.22 | 7873.85 | 0.67 |
| 2024-07-31 | 6.18 | 6.39 | 0.21 | 3.40 | 145932.63 | 9203.83 | 0.78 |
| 2024-07-30 | 6.13 | 6.18 | 0.04 | 0.65 | 78872.47 | 4833.95 | 0.42 |
| 2024-07-29 | 6.16 | 6.14 | -0.02 | -0.33 | 90738.47 | 5565.55 | 0.49 |
| 2024-07-26 | 6.03 | 6.16 | 0.18 | 3.01 | 134126.85 | 8230.24 | 0.72 |
| 2024-07-25 | 5.96 | 5.98 | 0.04 | 0.67 | 82040.00 | 4902.18 | 0.44 |
| 2024-07-24 | 6.01 | 5.94 | -0.07 | -1.17 | 117935.44 | 7049.07 | 0.63 |
| 2024-07-23 | 6.11 | 6.01 | -0.12 | -1.96 | 112287.57 | 6832.68 | 0.60 |
| 2024-07-22 | 6.20 | 6.13 | -0.10 | -1.61 | 113124.71 | 6949.31 | 0.61 |
| 2024-07-19 | 6.28 | 6.23 | -0.08 | -1.27 | 114061.44 | 7133.85 | 0.61 |
| 2024-07-18 | 6.21 | 6.31 | 0.05 | 0.80 | 124507.83 | 7780.53 | 0.67 |
| 2024-07-17 | 6.33 | 6.26 | -0.07 | -1.11 | 116012.84 | 7267.95 | 0.62 |
| 2024-07-16 | 6.36 | 6.33 | -0.03 | -0.47 | 115872.00 | 7329.41 | 0.62 |
| 2024-07-15 | 6.22 | 6.36 | 0.13 | 2.09 | 260069.36 | 16613.11 | 1.40 |
| 2024-07-12 | 6.20 | 6.23 | 0.03 | 0.48 | 130077.61 | 8105.42 | 0.70 |
| 2024-07-11 | 6.18 | 6.20 | 0.10 | 1.64 | 164334.08 | 10199.00 | 0.88 |
| 2024-07-10 | 6.12 | 6.10 | -0.06 | -0.97 | 201238.99 | 12284.04 | 1.08 |
| 2024-07-09 | 5.94 | 6.16 | 0.39 | 6.76 | 327752.91 | 19776.08 | 1.76 |
| 2024-07-08 | 5.88 | 5.77 | -0.11 | -1.87 | 86359.82 | 5011.11 | 0.46 |
| 2024-07-05 | 5.83 | 5.88 | 0.03 | 0.51 | 70507.04 | 4134.57 | 0.38 |
| 2024-07-04 | 5.95 | 5.85 | -0.12 | -2.01 | 97751.69 | 5786.78 | 0.52 |
| 2024-07-03 | 5.94 | 5.97 | 0.01 | 0.17 | 78510.00 | 4699.77 | 0.42 |
| 2024-07-02 | 5.95 | 5.96 | 0.00 | 0.00 | 105272.36 | 6272.22 | 0.57 |
| 2024-07-01 | 5.79 | 5.96 | 0.18 | 3.11 | 128455.00 | 7550.13 | 0.69 |
| 2024-06-28 | 5.78 | 5.78 | 0.00 | 0.00 | 92642.00 | 5392.24 | 0.50 |
| 2024-06-27 | 5.91 | 5.78 | -0.16 | -2.69 | 84324.00 | 4914.85 | 0.45 |
| 2024-06-26 | 5.87 | 5.94 | 0.07 | 1.19 | 90266.37 | 5302.84 | 0.48 |
| 2024-06-25 | 5.83 | 5.87 | 0.04 | 0.69 | 87826.66 | 5172.18 | 0.47 |
| 2024-06-24 | 5.91 | 5.83 | -0.11 | -1.85 | 116054.76 | 6783.66 | 0.62 |
| 2024-06-21 | 5.93 | 5.94 | 0.01 | 0.17 | 83779.06 | 5002.17 | 0.45 |
| 2024-06-20 | 6.05 | 5.93 | -0.12 | -1.98 | 106481.31 | 6388.98 | 0.57 |
| 2024-06-19 | 6.10 | 6.05 | -0.06 | -0.98 | 71958.79 | 4381.41 | 0.39 |
| 2024-06-18 | 6.03 | 6.11 | 0.07 | 1.16 | 102421.59 | 6241.46 | 0.55 |
| 2024-06-17 | 6.04 | 6.04 | -0.03 | -0.49 | 95007.89 | 5741.35 | 0.51 |
| 2024-06-14 | 6.09 | 6.07 | -0.02 | -0.33 | 106482.16 | 6461.84 | 0.57 |
| 2024-06-13 | 6.23 | 6.09 | -0.15 | -2.40 | 144289.97 | 8850.71 | 0.77 |
| 2024-06-12 | 6.29 | 6.24 | -0.05 | -0.80 | 113322.34 | 7098.95 | 0.61 |
| 2024-06-11 | 6.34 | 6.29 | -0.07 | -1.10 | 99427.63 | 6255.03 | 0.53 |
| 2024-06-07 | 6.33 | 6.36 | 0.04 | 0.63 | 115066.43 | 7311.28 | 0.62 |
| 2024-06-06 | 6.37 | 6.32 | -0.06 | -0.94 | 123706.94 | 7831.05 | 0.66 |
| 2024-06-05 | 6.46 | 6.38 | -0.10 | -1.54 | 120358.36 | 7766.43 | 0.65 |
| 2024-06-04 | 6.37 | 6.48 | 0.10 | 1.57 | 115460.51 | 7400.08 | 0.62 |
| 2024-06-03 | 6.55 | 6.38 | -0.14 | -2.15 | 184985.84 | 11818.66 | 0.99 |
| 2024-05-31 | 6.60 | 6.52 | -0.08 | -1.21 | 98989.00 | 6501.81 | 0.53 |
| 2024-05-30 | 6.63 | 6.60 | -0.05 | -0.75 | 96946.00 | 6448.14 | 0.52 |
| 2024-05-29 | 6.59 | 6.65 | 0.03 | 0.45 | 85430.11 | 5673.39 | 0.46 |
| 2024-05-28 | 6.72 | 6.62 | -0.12 | -1.78 | 98187.44 | 6555.39 | 0.53 |
| 2024-05-27 | 6.66 | 6.74 | 0.07 | 1.05 | 107941.00 | 7227.05 | 0.58 |
| 2024-05-24 | 6.62 | 6.67 | 0.06 | 0.91 | 121107.00 | 8102.94 | 0.65 |
| 2024-05-23 | 6.77 | 6.61 | -0.21 | -3.08 | 162508.71 | 10839.52 | 0.87 |
| 2024-05-22 | 6.89 | 6.82 | -0.09 | -1.30 | 178491.16 | 12245.13 | 0.96 |
| 2024-05-21 | 7.12 | 6.91 | -0.22 | -3.09 | 224596.00 | 15648.75 | 1.21 |
| 2024-05-20 | 6.94 | 7.13 | 0.16 | 2.30 | 233055.37 | 16494.76 | 1.25 |
| 2024-05-17 | 6.88 | 6.97 | 0.09 | 1.31 | 138677.95 | 9588.92 | 0.74 |
| 2024-05-16 | 6.93 | 6.88 | -0.06 | -0.87 | 152521.00 | 10609.95 | 0.82 |
| 2024-05-15 | 6.90 | 6.94 | 0.05 | 0.73 | 152560.00 | 10565.73 | 0.82 |
日K线
周K线
月K线
