华建集团(600629)股票信息
| 股票代码 | 600629 |
| 股票名称 | 华建集团 |
| 最新价/元 | 5.06 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -2.51 |
| 买入/元 | 5.06 |
| 卖出/元 | 5.07 |
| 昨收/元 | 5.19 |
| 今开/元 | 5.20 |
| 最高/元 | 5.26 |
| 最低/元 | 5.00 |
| 成交量/手 | 232419.85 |
| 成交额/万 | 11911.66 |
| 股净值/元 | 11.24 |
| 市净率 | 0.97 |
| 总市值/万 | 491101.36 |
| 流通值/万 | 477997.43 |
| 换手率/% | 2.46 |
| 入市日期 | 1993-02-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
华建集团(600629)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 | 5.20 | 5.06 | -0.13 | -2.51 | 232419.85 | 11911.66 | 2.46 |
| 2024-10-10 | 5.01 | 5.19 | 0.18 | 3.59 | 504622.55 | 26220.42 | 5.34 |
| 2024-10-09 | 5.38 | 5.01 | -0.48 | -8.74 | 404143.99 | 20791.52 | 4.28 |
| 2024-10-08 | 5.70 | 5.49 | 0.21 | 3.98 | 599833.41 | 32981.84 | 6.35 |
| 2024-09-30 | 5.17 | 5.28 | 0.36 | 7.32 | 510859.80 | 26487.63 | 5.41 |
| 2024-09-27 | 4.84 | 4.92 | 0.17 | 3.58 | 233681.26 | 11325.66 | 2.47 |
| 2024-09-26 | 4.56 | 4.75 | 0.19 | 4.17 | 256917.00 | 11995.23 | 2.72 |
| 2024-09-25 | 4.56 | 4.56 | 0.06 | 1.33 | 249261.05 | 11483.15 | 2.64 |
| 2024-09-24 | 4.43 | 4.50 | 0.10 | 2.27 | 150041.38 | 6701.76 | 1.59 |
| 2024-09-23 | 4.39 | 4.40 | -0.02 | -0.45 | 81547.00 | 3594.94 | 0.86 |
| 2024-09-20 | 4.38 | 4.42 | 0.03 | 0.68 | 105058.98 | 4614.45 | 1.11 |
| 2024-09-19 | 4.28 | 4.39 | 0.14 | 3.29 | 158751.68 | 6891.81 | 1.68 |
| 2024-09-18 | 4.25 | 4.25 | 0.02 | 0.47 | 74991.58 | 3160.98 | 0.79 |
| 2024-09-13 | 4.25 | 4.23 | 0.00 | 0.00 | 72736.37 | 3089.05 | 0.77 |
| 2024-09-12 | 4.25 | 4.23 | -0.02 | -0.47 | 67626.15 | 2877.49 | 0.72 |
| 2024-09-11 | 4.27 | 4.25 | -0.04 | -0.93 | 72046.49 | 3067.59 | 0.76 |
| 2024-09-10 | 4.29 | 4.29 | 0.02 | 0.47 | 104875.00 | 4454.02 | 1.11 |
| 2024-09-09 | 4.25 | 4.27 | -0.01 | -0.23 | 92248.09 | 3927.18 | 0.98 |
| 2024-09-06 | 4.38 | 4.28 | -0.09 | -2.06 | 121298.00 | 5258.12 | 1.28 |
| 2024-09-05 | 4.34 | 4.37 | 0.02 | 0.46 | 103827.84 | 4536.54 | 1.10 |
| 2024-09-04 | 4.35 | 4.35 | -0.05 | -1.14 | 130024.64 | 5699.10 | 1.38 |
| 2024-09-03 | 4.40 | 4.40 | 0.00 | 0.00 | 151849.24 | 6656.75 | 1.61 |
| 2024-09-02 | 4.37 | 4.40 | -0.01 | -0.23 | 317940.20 | 14064.55 | 3.37 |
| 2024-08-30 | 4.26 | 4.41 | 0.23 | 5.50 | 442731.01 | 19457.37 | 4.69 |
| 2024-08-29 | 4.29 | 4.18 | -0.20 | -4.57 | 338872.69 | 14266.76 | 3.59 |
| 2024-08-28 | 4.60 | 4.38 | -0.30 | -6.41 | 535995.66 | 23999.11 | 5.67 |
| 2024-08-27 | 4.36 | 4.68 | 0.36 | 8.33 | 683636.37 | 30607.23 | 7.24 |
| 2024-08-26 | 4.29 | 4.32 | 0.24 | 5.88 | 311691.81 | 13529.98 | 3.30 |
| 2024-08-23 | 4.10 | 4.08 | -0.03 | -0.73 | 78920.38 | 3197.92 | 0.84 |
| 2024-08-22 | 4.17 | 4.11 | -0.06 | -1.44 | 68434.60 | 2829.85 | 0.72 |
| 2024-08-21 | 4.22 | 4.17 | -0.04 | -0.95 | 49265.91 | 2057.96 | 0.52 |
| 2024-08-20 | 4.30 | 4.21 | -0.09 | -2.09 | 88681.00 | 3739.26 | 0.94 |
| 2024-08-19 | 4.28 | 4.30 | 0.02 | 0.47 | 56595.00 | 2426.07 | 0.60 |
| 2024-08-16 | 4.31 | 4.28 | -0.04 | -0.93 | 86352.64 | 3695.07 | 0.91 |
| 2024-08-15 | 4.29 | 4.32 | 0.01 | 0.23 | 101911.00 | 4380.32 | 1.08 |
| 2024-08-14 | 4.32 | 4.31 | -0.02 | -0.46 | 105984.20 | 4622.73 | 1.12 |
| 2024-08-13 | 4.29 | 4.33 | 0.03 | 0.70 | 77205.20 | 3320.10 | 0.82 |
| 2024-08-12 | 4.36 | 4.30 | -0.08 | -1.83 | 107748.00 | 4659.85 | 1.14 |
| 2024-08-09 | 4.36 | 4.38 | 0.03 | 0.69 | 141916.00 | 6263.64 | 1.50 |
| 2024-08-08 | 4.33 | 4.35 | 0.00 | 0.00 | 84985.16 | 3684.56 | 0.90 |
| 2024-08-07 | 4.38 | 4.35 | -0.03 | -0.69 | 69613.65 | 3041.75 | 0.74 |
| 2024-08-06 | 4.38 | 4.38 | 0.04 | 0.92 | 80405.82 | 3512.27 | 0.85 |
| 2024-08-05 | 4.41 | 4.34 | -0.10 | -2.25 | 122498.00 | 5390.84 | 1.30 |
| 2024-08-02 | 4.41 | 4.44 | 0.00 | 0.00 | 121541.29 | 5404.93 | 1.29 |
| 2024-08-01 | 4.44 | 4.44 | 0.00 | 0.00 | 139303.24 | 6195.15 | 1.47 |
| 2024-07-31 | 4.34 | 4.44 | 0.09 | 2.07 | 177899.82 | 7844.55 | 1.88 |
| 2024-07-30 | 4.31 | 4.35 | 0.07 | 1.64 | 127616.66 | 5500.18 | 1.35 |
| 2024-07-29 | 4.23 | 4.28 | 0.05 | 1.18 | 102373.12 | 4362.97 | 1.08 |
| 2024-07-26 | 4.20 | 4.23 | 0.02 | 0.48 | 74999.61 | 3169.31 | 0.79 |
| 2024-07-25 | 4.14 | 4.21 | 0.05 | 1.20 | 73892.72 | 3095.21 | 0.78 |
| 2024-07-24 | 4.20 | 4.16 | -0.05 | -1.19 | 82833.06 | 3464.78 | 0.88 |
| 2024-07-23 | 4.23 | 4.21 | -0.03 | -0.71 | 84084.56 | 3565.20 | 0.89 |
| 2024-07-22 | 4.24 | 4.24 | -0.02 | -0.47 | 80677.55 | 3404.11 | 0.85 |
| 2024-07-19 | 4.29 | 4.26 | -0.06 | -1.39 | 116458.53 | 4967.64 | 1.23 |
| 2024-07-18 | 4.27 | 4.32 | -0.03 | -0.69 | 172510.40 | 7389.15 | 1.83 |
| 2024-07-17 | 4.24 | 4.35 | 0.18 | 4.32 | 307336.77 | 13395.17 | 3.25 |
| 2024-07-16 | 4.19 | 4.17 | -0.03 | -0.71 | 57224.16 | 2379.28 | 0.61 |
| 2024-07-15 | 4.27 | 4.20 | -0.10 | -2.33 | 79027.61 | 3322.39 | 0.84 |
| 2024-07-12 | 4.30 | 4.30 | 0.01 | 0.23 | 98400.00 | 4234.52 | 1.04 |
| 2024-07-11 | 4.27 | 4.29 | 0.08 | 1.90 | 92943.56 | 3976.83 | 0.98 |
| 2024-07-10 | 4.22 | 4.21 | -0.04 | -0.94 | 52303.31 | 2213.49 | 0.55 |
| 2024-07-09 | 4.21 | 4.25 | 0.04 | 0.95 | 74027.29 | 3110.61 | 0.78 |
| 2024-07-08 | 4.30 | 4.21 | -0.12 | -2.77 | 79832.33 | 3376.05 | 0.85 |
| 2024-07-05 | 4.30 | 4.33 | 0.03 | 0.70 | 61772.32 | 2647.78 | 0.65 |
| 2024-07-04 | 4.42 | 4.30 | -0.12 | -2.72 | 99014.00 | 4286.30 | 1.05 |
| 2024-07-03 | 4.44 | 4.42 | -0.02 | -0.45 | 66928.59 | 2965.73 | 0.71 |
| 2024-07-02 | 4.44 | 4.44 | -0.01 | -0.23 | 81100.80 | 3609.32 | 0.86 |
| 2024-07-01 | 4.36 | 4.45 | 0.09 | 2.06 | 94937.68 | 4188.27 | 1.00 |
| 2024-06-28 | 4.33 | 4.36 | 0.02 | 0.46 | 96002.15 | 4209.74 | 1.02 |
| 2024-06-27 | 4.41 | 4.34 | -0.09 | -2.03 | 86080.96 | 3761.37 | 0.91 |
| 2024-06-26 | 4.35 | 4.43 | 0.08 | 1.84 | 101500.31 | 4435.97 | 1.07 |
| 2024-06-25 | 4.33 | 4.35 | 0.01 | 0.23 | 91070.00 | 3968.22 | 0.96 |
| 2024-06-24 | 4.44 | 4.34 | -0.16 | -3.56 | 111355.00 | 4879.81 | 1.18 |
| 2024-06-21 | 4.42 | 4.50 | 0.08 | 1.81 | 105672.83 | 4739.73 | 1.12 |
| 2024-06-20 | 4.55 | 4.42 | -0.13 | -2.86 | 154301.60 | 6876.31 | 1.63 |
| 2024-06-19 | 4.65 | 4.69 | 0.03 | 0.64 | 169096.88 | 7956.84 | 1.79 |
| 2024-06-18 | 4.61 | 4.66 | 0.06 | 1.30 | 79523.27 | 3687.04 | 0.84 |
| 2024-06-17 | 4.63 | 4.60 | -0.07 | -1.50 | 106338.65 | 4911.00 | 1.13 |
| 2024-06-14 | 4.61 | 4.67 | 0.07 | 1.52 | 97123.72 | 4514.94 | 1.03 |
| 2024-06-13 | 4.67 | 4.60 | -0.06 | -1.29 | 79906.67 | 3691.75 | 0.85 |
| 2024-06-12 | 4.65 | 4.66 | 0.00 | 0.00 | 89490.24 | 4179.84 | 0.95 |
| 2024-06-11 | 4.68 | 4.66 | -0.07 | -1.48 | 85853.00 | 4004.28 | 0.91 |
| 2024-06-07 | 4.65 | 4.73 | 0.12 | 2.60 | 126936.48 | 5948.53 | 1.34 |
| 2024-06-06 | 4.79 | 4.61 | -0.18 | -3.76 | 200926.79 | 9329.85 | 2.13 |
| 2024-06-05 | 4.90 | 4.79 | -0.13 | -2.64 | 110418.00 | 5346.19 | 1.17 |
| 2024-06-04 | 4.92 | 4.92 | 0.03 | 0.61 | 85028.35 | 4157.50 | 0.90 |
| 2024-06-03 | 4.97 | 4.89 | -0.10 | -2.00 | 126293.64 | 6188.39 | 1.34 |
| 2024-05-31 | 4.97 | 4.99 | 0.03 | 0.61 | 82763.24 | 4114.60 | 0.88 |
| 2024-05-30 | 5.00 | 4.96 | -0.05 | -1.00 | 101064.62 | 5031.14 | 1.07 |
| 2024-05-29 | 5.01 | 5.01 | -0.02 | -0.40 | 132639.20 | 6652.47 | 1.40 |
| 2024-05-28 | 5.14 | 5.03 | -0.08 | -1.57 | 122434.18 | 6194.27 | 1.30 |
| 2024-05-27 | 5.10 | 5.11 | 0.02 | 0.39 | 142054.21 | 7205.86 | 1.50 |
| 2024-05-24 | 5.20 | 5.09 | -0.12 | -2.30 | 198783.42 | 10190.16 | 2.10 |
| 2024-05-23 | 5.36 | 5.21 | -0.20 | -3.70 | 309343.02 | 16275.78 | 3.27 |
| 2024-05-22 | 5.30 | 5.41 | 0.11 | 2.08 | 332411.06 | 17970.53 | 3.52 |
| 2024-05-21 | 5.40 | 5.30 | -0.11 | -2.03 | 213957.29 | 11420.65 | 2.26 |
| 2024-05-20 | 5.44 | 5.41 | -0.02 | -0.37 | 265611.40 | 14416.70 | 2.81 |
| 2024-05-17 | 5.34 | 5.43 | 0.10 | 1.88 | 333660.74 | 17940.23 | 3.53 |
| 2024-05-16 | 5.23 | 5.33 | 0.11 | 2.11 | 368050.02 | 19637.37 | 3.90 |
| 2024-05-15 | 5.27 | 5.22 | -0.05 | -0.95 | 165554.97 | 8701.52 | 1.75 |
日K线
周K线
月K线
