华新水泥(600801)股票信息
| 股票代码 | 600801 |
| 股票名称 | 华新水泥 |
| 最新价/元 | 12.40 |
| 涨跌额/元 | -0.45 |
| 涨跌幅/% | -3.50 |
| 买入/元 | 12.39 |
| 卖出/元 | 12.40 |
| 昨收/元 | 12.85 |
| 今开/元 | 12.83 |
| 最高/元 | 12.86 |
| 最低/元 | 12.31 |
| 成交量/手 | 107485.55 |
| 成交额/万 | 13496.26 |
| 股净值/元 | 9.32 |
| 市净率 | 0.90 |
| 总市值/万 | 2577954.60 |
| 流通值/万 | 1666901.80 |
| 换手率/% | 0.80 |
| 入市日期 | 1994-01-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
华新水泥(600801)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 | 12.83 | 12.40 | -0.45 | -3.50 | 107485.55 | 13496.26 | 0.80 |
| 2024-10-10 | 12.74 | 12.85 | 0.14 | 1.10 | 165256.25 | 21309.60 | 1.23 |
| 2024-10-09 | 13.43 | 12.71 | -1.19 | -8.56 | 267634.32 | 34645.82 | 1.99 |
| 2024-10-08 | 15.65 | 13.90 | -0.33 | -2.32 | 379687.42 | 55061.50 | 2.82 |
| 2024-09-30 | 13.50 | 14.23 | 1.29 | 9.97 | 373254.57 | 51757.61 | 2.78 |
| 2024-09-27 | 12.15 | 12.94 | 1.18 | 10.03 | 184504.70 | 23373.32 | 1.37 |
| 2024-09-26 | 10.90 | 11.76 | 0.81 | 7.40 | 169127.63 | 19259.68 | 1.26 |
| 2024-09-25 | 10.83 | 10.95 | 0.19 | 1.77 | 135351.73 | 14984.01 | 1.01 |
| 2024-09-24 | 10.28 | 10.76 | 0.56 | 5.49 | 132146.22 | 13939.04 | 0.98 |
| 2024-09-23 | 10.13 | 10.20 | 0.03 | 0.30 | 39428.37 | 4014.33 | 0.29 |
| 2024-09-20 | 10.23 | 10.17 | -0.09 | -0.88 | 57499.00 | 5808.32 | 0.43 |
| 2024-09-19 | 10.17 | 10.26 | 0.10 | 0.98 | 72947.54 | 7502.46 | 0.54 |
| 2024-09-18 | 10.10 | 10.16 | 0.06 | 0.59 | 66743.19 | 6689.14 | 0.50 |
| 2024-09-13 | 10.22 | 10.10 | -0.12 | -1.17 | 60767.10 | 6167.12 | 0.45 |
| 2024-09-12 | 10.41 | 10.22 | -0.21 | -2.01 | 81394.53 | 8374.81 | 0.61 |
| 2024-09-11 | 10.30 | 10.43 | 0.04 | 0.39 | 47295.13 | 4918.77 | 0.35 |
| 2024-09-10 | 10.57 | 10.39 | -0.14 | -1.33 | 56000.23 | 5802.15 | 0.42 |
| 2024-09-09 | 10.72 | 10.53 | -0.14 | -1.31 | 63546.72 | 6673.65 | 0.47 |
| 2024-09-06 | 11.09 | 10.67 | -0.43 | -3.87 | 110228.44 | 11975.38 | 0.82 |
| 2024-09-05 | 10.50 | 11.10 | 0.61 | 5.82 | 183332.31 | 19985.58 | 1.36 |
| 2024-09-04 | 10.39 | 10.49 | 0.04 | 0.38 | 120276.24 | 12589.37 | 0.89 |
| 2024-09-03 | 10.52 | 10.45 | -0.09 | -0.85 | 111164.43 | 11570.57 | 0.83 |
| 2024-09-02 | 10.70 | 10.54 | -0.16 | -1.50 | 111060.80 | 11665.85 | 0.83 |
| 2024-08-30 | 10.73 | 10.70 | -0.03 | -0.28 | 150030.40 | 16078.51 | 1.12 |
| 2024-08-29 | 10.62 | 10.73 | 0.11 | 1.04 | 131654.19 | 13955.96 | 0.98 |
| 2024-08-28 | 11.05 | 10.62 | -0.39 | -3.54 | 106866.60 | 11461.82 | 0.79 |
| 2024-08-27 | 11.37 | 11.01 | -0.34 | -3.00 | 78615.53 | 8695.14 | 0.58 |
| 2024-08-26 | 11.55 | 11.35 | -0.09 | -0.79 | 89845.40 | 10304.47 | 0.67 |
| 2024-08-23 | 11.50 | 11.44 | -0.01 | -0.09 | 80069.20 | 9156.74 | 0.60 |
| 2024-08-22 | 12.03 | 11.45 | -0.51 | -4.26 | 105313.30 | 12230.85 | 0.78 |
| 2024-08-21 | 12.84 | 11.96 | -0.78 | -6.12 | 174340.03 | 21159.28 | 1.30 |
| 2024-08-20 | 13.18 | 12.74 | -0.41 | -3.12 | 65976.65 | 8493.43 | 0.49 |
| 2024-08-19 | 13.38 | 13.15 | -0.26 | -1.94 | 62963.30 | 8390.88 | 0.47 |
| 2024-08-16 | 13.33 | 13.41 | 0.05 | 0.37 | 59496.61 | 7996.83 | 0.44 |
| 2024-08-15 | 13.57 | 13.36 | -0.29 | -2.13 | 55054.20 | 7438.14 | 0.41 |
| 2024-08-14 | 13.65 | 13.65 | -0.22 | -1.59 | 39605.84 | 5455.01 | 0.29 |
| 2024-08-13 | 13.70 | 13.87 | 0.07 | 0.51 | 21409.08 | 2949.81 | 0.16 |
| 2024-08-12 | 14.02 | 13.80 | 0.08 | 0.58 | 32758.47 | 4501.06 | 0.24 |
| 2024-08-09 | 13.89 | 13.72 | -0.09 | -0.65 | 37070.95 | 5122.56 | 0.28 |
| 2024-08-08 | 13.62 | 13.81 | 0.14 | 1.02 | 39646.81 | 5456.31 | 0.29 |
| 2024-08-07 | 13.88 | 13.67 | -0.23 | -1.66 | 38859.66 | 5320.09 | 0.29 |
| 2024-08-06 | 13.99 | 13.90 | -0.12 | -0.86 | 42537.60 | 5880.43 | 0.32 |
| 2024-08-05 | 14.20 | 14.02 | -0.22 | -1.55 | 44543.22 | 6291.59 | 0.33 |
| 2024-08-02 | 14.32 | 14.24 | -0.13 | -0.91 | 42914.40 | 6155.03 | 0.32 |
| 2024-08-01 | 14.66 | 14.37 | -0.28 | -1.91 | 45225.13 | 6548.24 | 0.34 |
| 2024-07-31 | 14.24 | 14.65 | 0.41 | 2.88 | 57975.71 | 8416.56 | 0.43 |
| 2024-07-30 | 14.04 | 14.24 | 0.15 | 1.07 | 30169.76 | 4275.51 | 0.22 |
| 2024-07-29 | 14.14 | 14.09 | -0.14 | -0.98 | 36975.00 | 5238.83 | 0.28 |
| 2024-07-26 | 14.28 | 14.23 | -0.08 | -0.56 | 35318.74 | 5036.28 | 0.26 |
| 2024-07-25 | 14.20 | 14.31 | 0.14 | 0.99 | 46622.75 | 6706.54 | 0.35 |
| 2024-07-24 | 14.06 | 14.17 | 0.06 | 0.43 | 47490.42 | 6721.66 | 0.35 |
| 2024-07-23 | 14.18 | 14.11 | -0.03 | -0.21 | 48383.00 | 6846.59 | 0.36 |
| 2024-07-22 | 14.22 | 14.14 | -0.08 | -0.56 | 40258.60 | 5675.26 | 0.30 |
| 2024-07-19 | 14.50 | 14.22 | -0.26 | -1.80 | 50201.62 | 7166.47 | 0.37 |
| 2024-07-18 | 14.42 | 14.48 | -0.02 | -0.14 | 37427.33 | 5401.02 | 0.28 |
| 2024-07-17 | 14.40 | 14.50 | 0.14 | 0.98 | 33850.26 | 4900.15 | 0.25 |
| 2024-07-16 | 14.41 | 14.36 | -0.11 | -0.76 | 30436.10 | 4386.41 | 0.23 |
| 2024-07-15 | 14.34 | 14.47 | 0.09 | 0.63 | 56505.58 | 8170.13 | 0.42 |
| 2024-07-12 | 14.19 | 14.38 | 0.28 | 1.99 | 69962.27 | 10029.96 | 0.52 |
| 2024-07-11 | 14.20 | 14.10 | 0.07 | 0.50 | 54077.95 | 7592.49 | 0.40 |
| 2024-07-10 | 14.02 | 14.03 | -0.07 | -0.50 | 34933.55 | 4916.57 | 0.26 |
| 2024-07-09 | 13.90 | 14.10 | 0.09 | 0.64 | 43960.20 | 6158.73 | 0.33 |
| 2024-07-08 | 14.01 | 14.01 | -0.06 | -0.43 | 46386.00 | 6500.94 | 0.35 |
| 2024-07-05 | 13.87 | 14.07 | 0.18 | 1.30 | 70093.60 | 9895.65 | 0.52 |
| 2024-07-04 | 14.05 | 13.89 | -0.16 | -1.14 | 42475.99 | 5958.11 | 0.32 |
| 2024-07-03 | 14.00 | 14.05 | 0.05 | 0.36 | 46405.85 | 6540.32 | 0.35 |
| 2024-07-02 | 13.95 | 14.00 | 0.01 | 0.07 | 48098.82 | 6720.98 | 0.36 |
| 2024-07-01 | 13.73 | 13.99 | 0.24 | 1.75 | 56423.00 | 7911.27 | 0.42 |
| 2024-06-28 | 13.75 | 13.75 | 0.03 | 0.22 | 48896.08 | 6777.45 | 0.36 |
| 2024-06-27 | 13.91 | 13.72 | -0.32 | -2.28 | 55344.49 | 7676.33 | 0.41 |
| 2024-06-26 | 14.26 | 14.04 | -0.22 | -1.54 | 63449.31 | 8915.80 | 0.47 |
| 2024-06-25 | 13.90 | 14.26 | 0.19 | 1.35 | 76937.97 | 10928.38 | 0.57 |
| 2024-06-24 | 14.23 | 14.07 | -0.23 | -1.61 | 100754.28 | 14263.37 | 0.75 |
| 2024-06-21 | 13.34 | 14.30 | 0.75 | 5.54 | 167053.88 | 23595.11 | 1.24 |
| 2024-06-20 | 13.36 | 13.55 | 0.17 | 1.27 | 77454.63 | 10474.58 | 0.58 |
| 2024-06-19 | 13.37 | 13.38 | 0.03 | 0.23 | 59065.14 | 7871.48 | 0.44 |
| 2024-06-18 | 13.46 | 13.35 | -0.13 | -0.96 | 74859.80 | 9981.29 | 0.56 |
| 2024-06-17 | 13.93 | 14.01 | 0.08 | 0.57 | 74896.71 | 10450.15 | 0.56 |
| 2024-06-14 | 13.95 | 13.93 | -0.10 | -0.71 | 63756.04 | 8879.26 | 0.47 |
| 2024-06-13 | 14.45 | 14.03 | -0.39 | -2.71 | 89833.06 | 12625.48 | 0.67 |
| 2024-06-12 | 14.68 | 14.42 | -0.19 | -1.30 | 48568.66 | 7031.70 | 0.36 |
| 2024-06-11 | 14.76 | 14.61 | -0.19 | -1.28 | 50752.84 | 7454.88 | 0.38 |
| 2024-06-07 | 14.75 | 14.80 | 0.10 | 0.68 | 52979.71 | 7834.25 | 0.39 |
| 2024-06-06 | 14.76 | 14.70 | -0.04 | -0.27 | 64878.10 | 9588.77 | 0.48 |
| 2024-06-05 | 15.10 | 14.74 | -0.35 | -2.32 | 71291.34 | 10577.75 | 0.53 |
| 2024-06-04 | 14.71 | 15.09 | 0.27 | 1.82 | 80740.87 | 12127.67 | 0.60 |
| 2024-06-03 | 14.70 | 14.82 | -0.01 | -0.07 | 67704.32 | 10029.50 | 0.50 |
| 2024-05-31 | 14.95 | 14.83 | -0.09 | -0.60 | 72942.54 | 10884.05 | 0.54 |
| 2024-05-30 | 14.98 | 14.92 | -0.06 | -0.40 | 64583.94 | 9651.17 | 0.48 |
| 2024-05-29 | 15.00 | 14.98 | -0.10 | -0.66 | 52386.88 | 7884.36 | 0.39 |
| 2024-05-28 | 15.42 | 15.08 | -0.27 | -1.76 | 58749.01 | 8898.71 | 0.44 |
| 2024-05-27 | 15.40 | 15.35 | -0.01 | -0.07 | 78957.72 | 12082.57 | 0.59 |
| 2024-05-24 | 15.56 | 15.36 | -0.31 | -1.98 | 74082.40 | 11521.84 | 0.55 |
| 2024-05-23 | 15.78 | 15.67 | -0.20 | -1.26 | 96354.67 | 15104.80 | 0.72 |
| 2024-05-22 | 15.87 | 15.87 | 0.10 | 0.63 | 81565.00 | 13001.90 | 0.61 |
| 2024-05-21 | 16.02 | 15.77 | 0.20 | 1.29 | 115013.37 | 18238.00 | 0.86 |
| 2024-05-20 | 15.67 | 15.57 | -0.02 | -0.13 | 132708.72 | 20656.98 | 0.99 |
| 2024-05-17 | 15.24 | 15.59 | 0.34 | 2.23 | 154368.38 | 23557.94 | 1.15 |
| 2024-05-16 | 14.79 | 15.25 | 0.50 | 3.39 | 170639.54 | 25875.03 | 1.27 |
| 2024-05-15 | 14.43 | 14.75 | 0.22 | 1.51 | 74639.16 | 10989.00 | 0.56 |
日K线
周K线
月K线
