华安证券(600909)股票信息
| 股票代码 | 600909 |
| 股票名称 | 华安证券 |
| 最新价/元 | 5.61 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -6.34 |
| 买入/元 | 5.61 |
| 卖出/元 | 5.62 |
| 昨收/元 | 5.99 |
| 今开/元 | 5.79 |
| 最高/元 | 5.91 |
| 最低/元 | 5.53 |
| 成交量/手 | 1583139.89 |
| 成交额/万 | 90200.21 |
| 股净值/元 | 20.78 |
| 市净率 | 1.25 |
| 总市值/万 | 2635390.79 |
| 流通值/万 | 2635390.79 |
| 换手率/% | 3.37 |
| 入市日期 | 2016-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
华安证券(600909)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 | 5.79 | 5.61 | -0.38 | -6.34 | 1583139.89 | 90200.21 | 3.37 |
| 2024-10-10 | 5.98 | 5.99 | 0.08 | 1.35 | 2201340.11 | 132827.18 | 4.69 |
| 2024-10-09 | 6.41 | 5.91 | -0.66 | -10.05 | 2679740.74 | 166982.07 | 5.70 |
| 2024-10-08 | 6.57 | 6.57 | 0.60 | 10.05 | 2141588.73 | 139283.00 | 4.56 |
| 2024-09-30 | 5.91 | 5.97 | 0.54 | 9.95 | 2214984.79 | 130190.39 | 4.72 |
| 2024-09-27 | 5.13 | 5.43 | 0.42 | 8.38 | 1021848.14 | 53195.22 | 2.18 |
| 2024-09-26 | 4.68 | 5.01 | 0.28 | 5.92 | 979046.61 | 47688.24 | 2.08 |
| 2024-09-25 | 4.73 | 4.73 | 0.09 | 1.94 | 913613.05 | 43808.34 | 1.94 |
| 2024-09-24 | 4.43 | 4.64 | 0.24 | 5.46 | 570103.80 | 25933.53 | 1.21 |
| 2024-09-23 | 4.39 | 4.40 | 0.02 | 0.46 | 206977.70 | 9083.97 | 0.44 |
| 2024-09-20 | 4.37 | 4.38 | 0.00 | 0.00 | 188210.49 | 8238.44 | 0.40 |
| 2024-09-19 | 4.34 | 4.38 | 0.06 | 1.39 | 264763.60 | 11560.35 | 0.56 |
| 2024-09-18 | 4.34 | 4.32 | -0.03 | -0.69 | 225489.49 | 9671.49 | 0.48 |
| 2024-09-13 | 4.32 | 4.35 | 0.04 | 0.93 | 218961.10 | 9517.94 | 0.47 |
| 2024-09-12 | 4.31 | 4.31 | 0.01 | 0.23 | 160434.19 | 6927.49 | 0.34 |
| 2024-09-11 | 4.30 | 4.30 | -0.01 | -0.23 | 158842.67 | 6835.17 | 0.34 |
| 2024-09-10 | 4.36 | 4.31 | -0.03 | -0.69 | 258317.28 | 11068.00 | 0.55 |
| 2024-09-09 | 4.31 | 4.34 | -0.02 | -0.46 | 302680.26 | 13193.06 | 0.64 |
| 2024-09-06 | 4.46 | 4.36 | 0.02 | 0.46 | 368357.65 | 16201.27 | 0.78 |
| 2024-09-05 | 4.32 | 4.34 | 0.01 | 0.23 | 149329.15 | 6489.60 | 0.32 |
| 2024-09-04 | 4.35 | 4.33 | -0.03 | -0.69 | 203626.30 | 8855.88 | 0.43 |
| 2024-09-03 | 4.37 | 4.36 | 0.00 | 0.00 | 203153.90 | 8888.68 | 0.43 |
| 2024-09-02 | 4.50 | 4.36 | -0.15 | -3.33 | 367334.90 | 16175.72 | 0.78 |
| 2024-08-30 | 4.39 | 4.51 | 0.13 | 2.97 | 302254.50 | 13648.75 | 0.64 |
| 2024-08-29 | 4.40 | 4.38 | -0.02 | -0.46 | 196761.29 | 8709.84 | 0.42 |
| 2024-08-28 | 4.36 | 4.40 | 0.00 | 0.00 | 147038.20 | 6481.06 | 0.31 |
| 2024-08-27 | 4.46 | 4.40 | -0.06 | -1.35 | 121335.90 | 5353.03 | 0.26 |
| 2024-08-26 | 4.46 | 4.46 | 0.00 | 0.00 | 129310.35 | 5776.54 | 0.28 |
| 2024-08-23 | 4.46 | 4.46 | 0.00 | 0.00 | 142192.75 | 6329.00 | 0.30 |
| 2024-08-22 | 4.54 | 4.46 | -0.07 | -1.55 | 178024.22 | 7983.67 | 0.38 |
| 2024-08-21 | 4.54 | 4.53 | -0.01 | -0.22 | 120238.50 | 5455.56 | 0.26 |
| 2024-08-20 | 4.60 | 4.54 | -0.07 | -1.52 | 171763.90 | 7844.43 | 0.37 |
| 2024-08-19 | 4.57 | 4.61 | 0.03 | 0.66 | 138257.19 | 6371.48 | 0.29 |
| 2024-08-16 | 4.63 | 4.58 | -0.05 | -1.08 | 180745.89 | 8299.73 | 0.38 |
| 2024-08-15 | 4.62 | 4.63 | 0.02 | 0.43 | 204296.03 | 9492.83 | 0.43 |
| 2024-08-14 | 4.62 | 4.61 | -0.03 | -0.65 | 163207.28 | 7568.93 | 0.35 |
| 2024-08-13 | 4.58 | 4.64 | 0.07 | 1.53 | 191759.27 | 8822.63 | 0.41 |
| 2024-08-12 | 4.59 | 4.57 | -0.01 | -0.22 | 141474.20 | 6473.16 | 0.30 |
| 2024-08-09 | 4.65 | 4.58 | -0.05 | -1.08 | 176358.20 | 8141.45 | 0.38 |
| 2024-08-08 | 4.56 | 4.63 | 0.06 | 1.31 | 215881.05 | 9969.85 | 0.46 |
| 2024-08-07 | 4.60 | 4.57 | -0.03 | -0.65 | 159554.83 | 7292.80 | 0.34 |
| 2024-08-06 | 4.56 | 4.60 | 0.05 | 1.10 | 213025.70 | 9744.03 | 0.45 |
| 2024-08-05 | 4.59 | 4.55 | -0.06 | -1.30 | 324293.64 | 14921.45 | 0.69 |
| 2024-08-02 | 4.69 | 4.61 | -0.07 | -1.50 | 290592.50 | 13504.33 | 0.62 |
| 2024-08-01 | 4.67 | 4.68 | 0.00 | 0.00 | 439802.32 | 20544.24 | 0.94 |
| 2024-07-31 | 4.46 | 4.68 | 0.23 | 5.17 | 609604.17 | 28180.42 | 1.30 |
| 2024-07-30 | 4.41 | 4.45 | 0.04 | 0.91 | 207173.59 | 9210.43 | 0.44 |
| 2024-07-29 | 4.41 | 4.41 | 0.00 | 0.00 | 195356.60 | 8638.72 | 0.42 |
| 2024-07-26 | 4.32 | 4.41 | 0.10 | 2.32 | 252950.54 | 11119.99 | 0.54 |
| 2024-07-25 | 4.25 | 4.31 | 0.04 | 0.94 | 212487.70 | 9146.78 | 0.45 |
| 2024-07-24 | 4.31 | 4.27 | -0.01 | -0.23 | 210542.40 | 9026.96 | 0.45 |
| 2024-07-23 | 4.34 | 4.28 | -0.04 | -0.93 | 271178.24 | 11748.36 | 0.58 |
| 2024-07-22 | 4.34 | 4.32 | 0.00 | 0.00 | 258192.76 | 11159.60 | 0.55 |
| 2024-07-19 | 4.30 | 4.32 | 0.01 | 0.23 | 219973.91 | 9472.84 | 0.47 |
| 2024-07-18 | 4.30 | 4.31 | 0.00 | 0.00 | 214760.40 | 9183.58 | 0.46 |
| 2024-07-17 | 4.26 | 4.31 | 0.08 | 1.89 | 294414.60 | 12624.75 | 0.63 |
| 2024-07-16 | 4.21 | 4.23 | 0.01 | 0.24 | 229380.80 | 9700.74 | 0.49 |
| 2024-07-15 | 4.16 | 4.22 | 0.08 | 1.93 | 400506.92 | 16867.05 | 0.85 |
| 2024-07-12 | 4.16 | 4.14 | -0.03 | -0.72 | 138684.60 | 5755.05 | 0.30 |
| 2024-07-11 | 4.13 | 4.17 | 0.09 | 2.21 | 193935.02 | 8060.75 | 0.41 |
| 2024-07-10 | 4.05 | 4.08 | 0.02 | 0.49 | 200151.20 | 8176.06 | 0.43 |
| 2024-07-09 | 4.02 | 4.06 | 0.05 | 1.25 | 332193.14 | 13313.56 | 0.71 |
| 2024-07-08 | 4.11 | 4.01 | -0.11 | -2.67 | 250552.47 | 10116.92 | 0.53 |
| 2024-07-05 | 4.10 | 4.12 | 0.02 | 0.49 | 191562.60 | 7885.11 | 0.41 |
| 2024-07-04 | 4.22 | 4.10 | -0.11 | -2.61 | 228451.20 | 9469.46 | 0.49 |
| 2024-07-03 | 4.21 | 4.21 | 0.00 | 0.00 | 120776.07 | 5091.39 | 0.26 |
| 2024-07-02 | 4.24 | 4.21 | -0.03 | -0.71 | 184378.10 | 7793.17 | 0.39 |
| 2024-07-01 | 4.19 | 4.24 | 0.03 | 0.71 | 249202.85 | 10519.39 | 0.53 |
| 2024-06-28 | 4.29 | 4.21 | -0.07 | -1.64 | 300073.68 | 12815.90 | 0.64 |
| 2024-06-27 | 4.42 | 4.38 | -0.04 | -0.91 | 166141.88 | 7280.95 | 0.35 |
| 2024-06-26 | 4.37 | 4.42 | 0.04 | 0.91 | 174830.12 | 7689.96 | 0.37 |
| 2024-06-25 | 4.42 | 4.38 | -0.04 | -0.91 | 248360.58 | 10889.08 | 0.53 |
| 2024-06-24 | 4.47 | 4.42 | -0.05 | -1.12 | 240536.57 | 10658.31 | 0.51 |
| 2024-06-21 | 4.43 | 4.47 | 0.04 | 0.90 | 195828.68 | 8767.72 | 0.42 |
| 2024-06-20 | 4.48 | 4.43 | -0.06 | -1.34 | 158225.90 | 7048.87 | 0.34 |
| 2024-06-19 | 4.52 | 4.49 | -0.03 | -0.66 | 155979.76 | 7018.72 | 0.33 |
| 2024-06-18 | 4.50 | 4.52 | 0.01 | 0.22 | 194753.12 | 8816.57 | 0.41 |
| 2024-06-17 | 4.47 | 4.51 | 0.03 | 0.67 | 206401.50 | 9296.94 | 0.44 |
| 2024-06-14 | 4.41 | 4.48 | 0.07 | 1.59 | 353050.17 | 15730.73 | 0.75 |
| 2024-06-13 | 4.42 | 4.41 | 0.00 | 0.00 | 170298.21 | 7498.76 | 0.36 |
| 2024-06-12 | 4.42 | 4.41 | -0.01 | -0.23 | 165969.80 | 7330.96 | 0.35 |
| 2024-06-11 | 4.40 | 4.42 | -0.02 | -0.45 | 189215.03 | 8392.83 | 0.40 |
| 2024-06-07 | 4.50 | 4.44 | -0.05 | -1.11 | 284994.90 | 12688.22 | 0.61 |
| 2024-06-06 | 4.58 | 4.49 | -0.07 | -1.54 | 298888.78 | 13474.52 | 0.64 |
| 2024-06-05 | 4.61 | 4.56 | -0.05 | -1.09 | 179318.60 | 8237.85 | 0.38 |
| 2024-06-04 | 4.56 | 4.61 | 0.03 | 0.66 | 201932.64 | 9277.88 | 0.43 |
| 2024-06-03 | 4.60 | 4.58 | -0.02 | -0.44 | 282413.78 | 12946.07 | 0.60 |
| 2024-05-31 | 4.61 | 4.60 | -0.01 | -0.22 | 138143.07 | 6382.03 | 0.29 |
| 2024-05-30 | 4.59 | 4.61 | 0.01 | 0.22 | 149929.37 | 6898.99 | 0.32 |
| 2024-05-29 | 4.61 | 4.60 | 0.00 | 0.00 | 216891.74 | 10023.69 | 0.46 |
| 2024-05-28 | 4.63 | 4.60 | -0.05 | -1.08 | 182591.81 | 8432.15 | 0.39 |
| 2024-05-27 | 4.64 | 4.65 | 0.03 | 0.65 | 225581.60 | 10428.32 | 0.48 |
| 2024-05-24 | 4.66 | 4.62 | -0.04 | -0.86 | 208791.60 | 9730.15 | 0.44 |
| 2024-05-23 | 4.73 | 4.66 | -0.08 | -1.69 | 302763.88 | 14168.32 | 0.64 |
| 2024-05-22 | 4.74 | 4.74 | 0.00 | 0.00 | 166538.70 | 7909.33 | 0.35 |
| 2024-05-21 | 4.77 | 4.74 | -0.04 | -0.84 | 206366.00 | 9823.27 | 0.44 |
| 2024-05-20 | 4.77 | 4.78 | 0.01 | 0.21 | 320404.93 | 15348.69 | 0.68 |
| 2024-05-17 | 4.70 | 4.77 | 0.07 | 1.49 | 290362.83 | 13736.85 | 0.62 |
| 2024-05-16 | 4.72 | 4.70 | -0.03 | -0.63 | 331391.40 | 15654.87 | 0.71 |
| 2024-05-15 | 4.87 | 4.73 | -0.10 | -2.07 | 452358.79 | 21556.26 | 0.96 |
日K线
周K线
月K线
