华塑股份(600935)股票信息
| 股票代码 | 600935 |
| 股票名称 | 华塑股份 |
| 最新价/元 | 2.37 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -4.05 |
| 买入/元 | 2.37 |
| 卖出/元 | 2.38 |
| 昨收/元 | 2.47 |
| 今开/元 | 2.47 |
| 最高/元 | 2.47 |
| 最低/元 | 2.36 |
| 成交量/手 | 125675.71 |
| 成交额/万 | 3023.19 |
| 股净值/元 | 275.58 |
| 市净率 | 1.34 |
| 总市值/万 | 831254.23 |
| 流通值/万 | 439564.19 |
| 换手率/% | 0.68 |
| 入市日期 | 2021-11-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
华塑股份(600935)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 | 2.47 | 2.37 | -0.10 | -4.05 | 125675.71 | 3023.19 | 0.68 |
| 2024-10-10 | 2.45 | 2.47 | 0.04 | 1.65 | 166304.10 | 4101.55 | 0.90 |
| 2024-10-09 | 2.64 | 2.43 | -0.24 | -8.99 | 278365.00 | 6996.01 | 1.50 |
| 2024-10-08 | 2.80 | 2.67 | 0.12 | 4.71 | 401853.06 | 10717.71 | 2.17 |
| 2024-09-30 | 2.42 | 2.55 | 0.20 | 8.51 | 318896.13 | 7947.56 | 1.72 |
| 2024-09-27 | 2.31 | 2.35 | 0.06 | 2.62 | 120350.00 | 2805.62 | 0.65 |
| 2024-09-26 | 2.20 | 2.29 | 0.09 | 4.09 | 137720.44 | 3093.27 | 0.74 |
| 2024-09-25 | 2.16 | 2.20 | 0.05 | 2.33 | 163889.55 | 3629.55 | 0.88 |
| 2024-09-24 | 2.07 | 2.15 | 0.08 | 3.87 | 109373.00 | 2320.24 | 0.59 |
| 2024-09-23 | 2.06 | 2.07 | 0.01 | 0.49 | 27813.00 | 574.60 | 0.15 |
| 2024-09-20 | 2.06 | 2.06 | -0.01 | -0.48 | 38984.00 | 802.42 | 0.21 |
| 2024-09-19 | 2.02 | 2.07 | 0.06 | 2.99 | 72292.00 | 1490.05 | 0.39 |
| 2024-09-18 | 2.03 | 2.01 | -0.03 | -1.47 | 68022.00 | 1363.85 | 0.37 |
| 2024-09-13 | 2.05 | 2.04 | -0.01 | -0.49 | 41912.00 | 855.88 | 0.23 |
| 2024-09-12 | 2.05 | 2.05 | 0.01 | 0.49 | 38946.00 | 800.72 | 0.21 |
| 2024-09-11 | 2.06 | 2.04 | -0.02 | -0.97 | 32279.00 | 659.71 | 0.17 |
| 2024-09-10 | 2.04 | 2.06 | 0.02 | 0.98 | 45876.00 | 937.41 | 0.25 |
| 2024-09-09 | 2.04 | 2.04 | -0.01 | -0.49 | 39664.00 | 813.77 | 0.21 |
| 2024-09-06 | 2.10 | 2.05 | -0.04 | -1.91 | 58389.00 | 1207.21 | 0.31 |
| 2024-09-05 | 2.09 | 2.09 | 0.00 | 0.00 | 37657.00 | 788.12 | 0.20 |
| 2024-09-04 | 2.12 | 2.09 | -0.03 | -1.42 | 51240.00 | 1078.37 | 0.28 |
| 2024-09-03 | 2.13 | 2.12 | -0.01 | -0.47 | 38408.00 | 816.29 | 0.21 |
| 2024-09-02 | 2.14 | 2.13 | -0.01 | -0.47 | 49014.00 | 1048.98 | 0.26 |
| 2024-08-30 | 2.11 | 2.14 | 0.02 | 0.94 | 67562.00 | 1442.32 | 0.36 |
| 2024-08-29 | 2.10 | 2.12 | 0.02 | 0.95 | 39449.00 | 827.01 | 0.21 |
| 2024-08-28 | 2.10 | 2.10 | 0.00 | 0.00 | 40152.85 | 839.77 | 0.22 |
| 2024-08-27 | 2.11 | 2.10 | -0.01 | -0.47 | 41624.00 | 876.23 | 0.22 |
| 2024-08-26 | 2.08 | 2.11 | 0.03 | 1.44 | 73806.00 | 1559.68 | 0.40 |
| 2024-08-23 | 2.12 | 2.08 | -0.04 | -1.89 | 64137.00 | 1341.81 | 0.35 |
| 2024-08-22 | 2.15 | 2.12 | -0.03 | -1.40 | 47549.00 | 1013.76 | 0.26 |
| 2024-08-21 | 2.14 | 2.15 | 0.00 | 0.00 | 35847.00 | 770.53 | 0.19 |
| 2024-08-20 | 2.18 | 2.15 | -0.03 | -1.38 | 54478.80 | 1175.94 | 0.29 |
| 2024-08-19 | 2.17 | 2.18 | 0.00 | 0.00 | 48425.00 | 1055.41 | 0.26 |
| 2024-08-16 | 2.22 | 2.18 | -0.03 | -1.36 | 96478.00 | 2115.29 | 0.52 |
| 2024-08-15 | 2.21 | 2.21 | -0.03 | -1.34 | 132736.00 | 2930.68 | 0.72 |
| 2024-08-14 | 2.37 | 2.24 | -0.11 | -4.68 | 251881.92 | 5737.07 | 1.36 |
| 2024-08-13 | 2.29 | 2.35 | 0.07 | 3.07 | 241299.00 | 5567.29 | 1.30 |
| 2024-08-12 | 2.25 | 2.28 | 0.03 | 1.33 | 115160.11 | 2599.92 | 0.62 |
| 2024-08-09 | 2.28 | 2.25 | -0.01 | -0.44 | 56340.00 | 1271.98 | 0.30 |
| 2024-08-08 | 2.24 | 2.26 | 0.02 | 0.89 | 61657.00 | 1386.76 | 0.33 |
| 2024-08-07 | 2.25 | 2.24 | -0.01 | -0.44 | 41622.00 | 934.07 | 0.22 |
| 2024-08-06 | 2.22 | 2.25 | 0.04 | 1.81 | 64576.11 | 1447.23 | 0.35 |
| 2024-08-05 | 2.25 | 2.21 | -0.06 | -2.64 | 109313.00 | 2459.39 | 0.59 |
| 2024-08-02 | 2.25 | 2.27 | -0.01 | -0.44 | 79502.00 | 1806.28 | 0.43 |
| 2024-08-01 | 2.30 | 2.28 | -0.02 | -0.87 | 108337.00 | 2479.18 | 0.58 |
| 2024-07-31 | 2.26 | 2.30 | 0.03 | 1.32 | 135802.00 | 3105.77 | 0.73 |
| 2024-07-30 | 2.24 | 2.27 | 0.01 | 0.44 | 34381.00 | 777.22 | 0.19 |
| 2024-07-29 | 2.25 | 2.26 | 0.00 | 0.00 | 24320.00 | 547.76 | 0.13 |
| 2024-07-26 | 2.23 | 2.26 | 0.02 | 0.89 | 31985.00 | 722.28 | 0.17 |
| 2024-07-25 | 2.19 | 2.24 | 0.04 | 1.82 | 46436.00 | 1034.89 | 0.25 |
| 2024-07-24 | 2.22 | 2.20 | -0.03 | -1.35 | 39743.00 | 879.56 | 0.21 |
| 2024-07-23 | 2.25 | 2.23 | -0.02 | -0.89 | 50071.00 | 1130.67 | 0.27 |
| 2024-07-22 | 2.26 | 2.25 | 0.00 | 0.00 | 49692.93 | 1125.90 | 0.27 |
| 2024-07-19 | 2.22 | 2.25 | 0.02 | 0.90 | 49142.00 | 1097.01 | 0.26 |
| 2024-07-18 | 2.26 | 2.23 | -0.02 | -0.89 | 51517.00 | 1144.80 | 0.28 |
| 2024-07-17 | 2.24 | 2.25 | 0.01 | 0.45 | 40675.00 | 914.93 | 0.22 |
| 2024-07-16 | 2.23 | 2.24 | 0.01 | 0.45 | 49864.00 | 1118.21 | 0.27 |
| 2024-07-15 | 2.30 | 2.23 | -0.06 | -2.62 | 53521.00 | 1204.53 | 0.29 |
| 2024-07-12 | 2.29 | 2.29 | 0.02 | 0.88 | 75474.50 | 1734.67 | 0.41 |
| 2024-07-11 | 2.18 | 2.27 | 0.12 | 5.58 | 169567.00 | 3840.69 | 0.91 |
| 2024-07-10 | 2.24 | 2.15 | -0.14 | -6.11 | 126705.90 | 2745.53 | 0.68 |
| 2024-07-09 | 2.29 | 2.29 | 0.01 | 0.44 | 60998.90 | 1384.12 | 0.33 |
| 2024-07-08 | 2.35 | 2.28 | -0.08 | -3.39 | 43638.00 | 1007.92 | 0.24 |
| 2024-07-05 | 2.33 | 2.36 | 0.04 | 1.72 | 50637.21 | 1181.43 | 0.27 |
| 2024-07-04 | 2.37 | 2.32 | -0.05 | -2.11 | 62488.00 | 1468.78 | 0.34 |
| 2024-07-03 | 2.37 | 2.37 | -0.01 | -0.42 | 48696.00 | 1162.66 | 0.26 |
| 2024-07-02 | 2.34 | 2.38 | 0.04 | 1.71 | 73101.11 | 1737.23 | 0.39 |
| 2024-07-01 | 2.29 | 2.34 | 0.05 | 2.18 | 73861.61 | 1712.09 | 0.40 |
| 2024-06-28 | 2.30 | 2.29 | -0.02 | -0.87 | 57661.00 | 1337.87 | 0.31 |
| 2024-06-27 | 2.34 | 2.31 | -0.04 | -1.70 | 60957.99 | 1419.25 | 0.33 |
| 2024-06-26 | 2.31 | 2.35 | 0.05 | 2.17 | 68422.00 | 1579.68 | 0.37 |
| 2024-06-25 | 2.29 | 2.30 | 0.01 | 0.44 | 57137.00 | 1316.02 | 0.31 |
| 2024-06-24 | 2.36 | 2.29 | -0.07 | -2.97 | 75154.20 | 1729.72 | 0.41 |
| 2024-06-21 | 2.40 | 2.36 | -0.05 | -2.08 | 48372.00 | 1151.54 | 0.26 |
| 2024-06-20 | 2.39 | 2.41 | 0.01 | 0.42 | 59397.00 | 1427.96 | 0.32 |
| 2024-06-19 | 2.39 | 2.40 | 0.01 | 0.42 | 58444.00 | 1413.62 | 0.32 |
| 2024-06-18 | 2.37 | 2.39 | 0.01 | 0.42 | 38025.21 | 908.07 | 0.21 |
| 2024-06-17 | 2.39 | 2.38 | -0.02 | -0.83 | 44465.00 | 1057.47 | 0.24 |
| 2024-06-14 | 2.41 | 2.40 | -0.01 | -0.42 | 44006.00 | 1054.85 | 0.24 |
| 2024-06-13 | 2.47 | 2.41 | -0.05 | -2.03 | 51999.00 | 1261.39 | 0.28 |
| 2024-06-12 | 2.47 | 2.46 | 0.00 | 0.00 | 48529.00 | 1194.06 | 0.26 |
| 2024-06-11 | 2.48 | 2.46 | -0.03 | -1.21 | 52052.00 | 1284.88 | 0.28 |
| 2024-06-07 | 2.44 | 2.49 | 0.07 | 2.89 | 61049.00 | 1507.05 | 0.33 |
| 2024-06-06 | 2.51 | 2.42 | -0.11 | -4.35 | 113123.00 | 2777.44 | 0.61 |
| 2024-06-05 | 2.54 | 2.53 | -0.03 | -1.17 | 74945.00 | 1923.57 | 0.40 |
| 2024-06-04 | 2.54 | 2.56 | 0.00 | 0.00 | 57362.00 | 1458.98 | 0.31 |
| 2024-06-03 | 2.58 | 2.56 | -0.03 | -1.16 | 110182.50 | 2810.68 | 0.59 |
| 2024-05-31 | 2.59 | 2.59 | -0.01 | -0.39 | 56412.00 | 1461.37 | 0.30 |
| 2024-05-30 | 2.59 | 2.60 | -0.01 | -0.38 | 80954.00 | 2120.53 | 0.44 |
| 2024-05-29 | 2.67 | 2.61 | -0.09 | -3.33 | 145562.00 | 3846.42 | 0.78 |
| 2024-05-28 | 2.61 | 2.70 | 0.08 | 3.05 | 206840.00 | 5652.70 | 1.12 |
| 2024-05-27 | 2.61 | 2.62 | -0.01 | -0.38 | 60519.06 | 1575.27 | 0.33 |
| 2024-05-24 | 2.67 | 2.63 | -0.02 | -0.76 | 55311.00 | 1463.67 | 0.30 |
| 2024-05-23 | 2.73 | 2.65 | -0.08 | -2.93 | 87317.00 | 2326.34 | 0.47 |
| 2024-05-22 | 2.72 | 2.73 | 0.02 | 0.74 | 50455.00 | 1374.37 | 0.27 |
| 2024-05-21 | 2.75 | 2.71 | -0.04 | -1.46 | 67317.00 | 1834.89 | 0.36 |
| 2024-05-20 | 2.76 | 2.75 | 0.00 | 0.00 | 66804.00 | 1845.33 | 0.36 |
| 2024-05-17 | 2.70 | 2.75 | 0.05 | 1.85 | 76234.00 | 2077.06 | 0.41 |
| 2024-05-16 | 2.68 | 2.70 | 0.02 | 0.75 | 64540.00 | 1748.52 | 0.35 |
| 2024-05-15 | 2.69 | 2.68 | -0.02 | -0.74 | 62121.00 | 1672.43 | 0.33 |
日K线
周K线
月K线
