华鼎股份(601113)股票信息
| 股票代码 | 601113 |
| 股票名称 | 华鼎股份 |
| 最新价/元 | 3.28 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.21 |
| 买入/元 | 3.28 |
| 卖出/元 | 3.29 |
| 昨收/元 | 3.32 |
| 今开/元 | 3.34 |
| 最高/元 | 3.40 |
| 最低/元 | 3.25 |
| 成交量/手 | 219915.00 |
| 成交额/万 | 7269.46 |
| 股净值/元 | 23.43 |
| 市净率 | 1.05 |
| 总市值/万 | 362161.93 |
| 流通值/万 | 362161.93 |
| 换手率/% | 1.99 |
| 入市日期 | 2011-05-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
华鼎股份(601113)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 | 3.34 | 3.28 | -0.04 | -1.21 | 219915.00 | 7269.46 | 1.99 |
| 2024-10-10 | 3.29 | 3.32 | 0.03 | 0.91 | 252635.00 | 8387.04 | 2.29 |
| 2024-10-09 | 3.55 | 3.29 | -0.36 | -9.86 | 380813.58 | 12904.02 | 3.45 |
| 2024-10-08 | 3.84 | 3.65 | 0.15 | 4.29 | 542186.29 | 19775.02 | 4.91 |
| 2024-09-30 | 3.29 | 3.50 | 0.28 | 8.70 | 479575.10 | 16216.26 | 4.34 |
| 2024-09-27 | 3.14 | 3.22 | 0.10 | 3.21 | 139422.00 | 4442.95 | 1.26 |
| 2024-09-26 | 3.05 | 3.12 | 0.07 | 2.30 | 143479.20 | 4428.28 | 1.30 |
| 2024-09-25 | 3.05 | 3.05 | 0.02 | 0.66 | 140739.01 | 4327.74 | 1.27 |
| 2024-09-24 | 2.95 | 3.03 | 0.07 | 2.37 | 120696.00 | 3624.14 | 1.09 |
| 2024-09-23 | 2.93 | 2.96 | 0.04 | 1.37 | 71485.00 | 2115.56 | 0.65 |
| 2024-09-20 | 2.91 | 2.92 | 0.01 | 0.34 | 48158.00 | 1404.21 | 0.44 |
| 2024-09-19 | 2.86 | 2.91 | 0.04 | 1.39 | 67741.00 | 1969.44 | 0.61 |
| 2024-09-18 | 2.88 | 2.87 | -0.01 | -0.35 | 61840.00 | 1762.13 | 0.56 |
| 2024-09-13 | 2.91 | 2.88 | -0.02 | -0.69 | 61517.00 | 1785.23 | 0.56 |
| 2024-09-12 | 2.90 | 2.90 | 0.00 | 0.00 | 64546.00 | 1877.94 | 0.58 |
| 2024-09-11 | 2.94 | 2.90 | -0.06 | -2.03 | 87363.00 | 2546.31 | 0.79 |
| 2024-09-10 | 2.94 | 2.96 | 0.03 | 1.02 | 85414.00 | 2511.02 | 0.77 |
| 2024-09-09 | 2.95 | 2.93 | -0.04 | -1.35 | 83497.00 | 2449.36 | 0.76 |
| 2024-09-06 | 2.97 | 2.97 | -0.02 | -0.67 | 83358.20 | 2478.74 | 0.75 |
| 2024-09-05 | 2.95 | 2.99 | 0.04 | 1.36 | 77451.21 | 2302.56 | 0.70 |
| 2024-09-04 | 2.96 | 2.95 | -0.02 | -0.67 | 68976.00 | 2037.72 | 0.62 |
| 2024-09-03 | 2.99 | 2.97 | -0.02 | -0.67 | 113156.00 | 3357.59 | 1.02 |
| 2024-09-02 | 3.03 | 2.99 | -0.05 | -1.65 | 87485.00 | 2646.65 | 0.79 |
| 2024-08-30 | 3.00 | 3.04 | 0.05 | 1.67 | 120461.00 | 3657.79 | 1.09 |
| 2024-08-29 | 3.00 | 2.99 | 0.00 | 0.00 | 118394.00 | 3528.14 | 1.07 |
| 2024-08-28 | 2.95 | 2.99 | 0.04 | 1.36 | 93848.00 | 2787.78 | 0.85 |
| 2024-08-27 | 2.96 | 2.95 | 0.00 | 0.00 | 54528.00 | 1610.85 | 0.49 |
| 2024-08-26 | 2.95 | 2.95 | 0.01 | 0.34 | 64047.00 | 1886.80 | 0.58 |
| 2024-08-23 | 2.94 | 2.94 | 0.00 | 0.00 | 51353.00 | 1506.84 | 0.47 |
| 2024-08-22 | 2.98 | 2.94 | -0.05 | -1.67 | 64390.00 | 1911.25 | 0.58 |
| 2024-08-21 | 3.00 | 2.99 | 0.00 | 0.00 | 66910.00 | 2003.15 | 0.61 |
| 2024-08-20 | 3.04 | 2.99 | -0.04 | -1.32 | 75257.93 | 2264.42 | 0.68 |
| 2024-08-19 | 3.01 | 3.03 | 0.01 | 0.33 | 48758.00 | 1475.52 | 0.44 |
| 2024-08-16 | 3.05 | 3.02 | -0.02 | -0.66 | 57939.00 | 1758.51 | 0.52 |
| 2024-08-15 | 3.02 | 3.04 | 0.02 | 0.66 | 73889.06 | 2241.13 | 0.67 |
| 2024-08-14 | 3.05 | 3.02 | -0.03 | -0.98 | 51191.00 | 1552.90 | 0.46 |
| 2024-08-13 | 3.02 | 3.05 | 0.02 | 0.66 | 71969.00 | 2184.45 | 0.65 |
| 2024-08-12 | 3.02 | 3.03 | 0.00 | 0.00 | 75106.00 | 2281.93 | 0.68 |
| 2024-08-09 | 3.06 | 3.03 | -0.04 | -1.30 | 73621.00 | 2248.75 | 0.67 |
| 2024-08-08 | 3.03 | 3.07 | 0.04 | 1.32 | 110964.06 | 3383.57 | 1.00 |
| 2024-08-07 | 3.03 | 3.03 | 0.00 | 0.00 | 71152.01 | 2150.97 | 0.64 |
| 2024-08-06 | 3.00 | 3.03 | 0.04 | 1.34 | 69493.00 | 2096.23 | 0.63 |
| 2024-08-05 | 3.00 | 2.99 | -0.02 | -0.66 | 103846.52 | 3136.91 | 0.94 |
| 2024-08-02 | 3.02 | 3.01 | -0.03 | -0.99 | 65788.00 | 1994.75 | 0.60 |
| 2024-08-01 | 3.04 | 3.04 | 0.00 | 0.00 | 103794.00 | 3166.47 | 0.94 |
| 2024-07-31 | 2.97 | 3.04 | 0.08 | 2.70 | 116509.00 | 3519.30 | 1.06 |
| 2024-07-30 | 2.95 | 2.96 | -0.01 | -0.34 | 52924.00 | 1572.94 | 0.48 |
| 2024-07-29 | 2.96 | 2.97 | 0.03 | 1.02 | 80727.00 | 2396.08 | 0.73 |
| 2024-07-26 | 2.92 | 2.94 | 0.02 | 0.69 | 64929.00 | 1908.53 | 0.59 |
| 2024-07-25 | 2.89 | 2.92 | 0.03 | 1.04 | 89696.93 | 2601.51 | 0.81 |
| 2024-07-24 | 2.94 | 2.89 | -0.06 | -2.03 | 137558.00 | 3994.81 | 1.25 |
| 2024-07-23 | 3.01 | 2.95 | -0.06 | -1.99 | 166728.65 | 4964.73 | 1.51 |
| 2024-07-22 | 3.05 | 3.01 | -0.03 | -0.99 | 108585.52 | 3285.52 | 0.98 |
| 2024-07-19 | 3.04 | 3.04 | -0.01 | -0.33 | 93205.00 | 2840.81 | 0.84 |
| 2024-07-18 | 3.03 | 3.05 | 0.02 | 0.66 | 150787.00 | 4559.18 | 1.37 |
| 2024-07-17 | 3.06 | 3.03 | -0.03 | -0.98 | 115195.00 | 3505.87 | 1.04 |
| 2024-07-16 | 3.06 | 3.06 | 0.01 | 0.33 | 127428.00 | 3884.07 | 1.15 |
| 2024-07-15 | 3.09 | 3.05 | -0.04 | -1.29 | 117841.00 | 3600.93 | 1.07 |
| 2024-07-12 | 3.12 | 3.09 | -0.06 | -1.91 | 285647.00 | 8911.01 | 2.59 |
| 2024-07-11 | 3.18 | 3.15 | -0.02 | -0.63 | 620115.95 | 19132.37 | 5.62 |
| 2024-07-10 | 3.27 | 3.17 | -0.13 | -3.94 | 270008.89 | 8604.76 | 2.45 |
| 2024-07-09 | 3.22 | 3.30 | 0.10 | 3.13 | 125670.26 | 4107.50 | 1.14 |
| 2024-07-08 | 3.29 | 3.20 | -0.12 | -3.61 | 93415.00 | 3016.74 | 0.85 |
| 2024-07-05 | 3.31 | 3.32 | 0.00 | 0.00 | 83637.29 | 2752.12 | 0.76 |
| 2024-07-04 | 3.39 | 3.32 | -0.06 | -1.78 | 84680.00 | 2821.64 | 0.77 |
| 2024-07-03 | 3.37 | 3.38 | 0.01 | 0.30 | 81031.00 | 2731.61 | 0.73 |
| 2024-07-02 | 3.32 | 3.37 | 0.04 | 1.20 | 124083.00 | 4194.86 | 1.12 |
| 2024-07-01 | 3.24 | 3.33 | 0.05 | 1.52 | 98124.00 | 3231.04 | 0.89 |
| 2024-06-28 | 3.30 | 3.28 | -0.02 | -0.61 | 102509.00 | 3368.25 | 0.93 |
| 2024-06-27 | 3.32 | 3.30 | -0.03 | -0.90 | 91015.00 | 3009.12 | 0.82 |
| 2024-06-26 | 3.29 | 3.33 | 0.05 | 1.52 | 83800.02 | 2768.47 | 0.76 |
| 2024-06-25 | 3.21 | 3.28 | 0.04 | 1.24 | 96838.00 | 3159.07 | 0.88 |
| 2024-06-24 | 3.31 | 3.24 | -0.09 | -2.70 | 135755.00 | 4411.56 | 1.23 |
| 2024-06-21 | 3.29 | 3.33 | 0.01 | 0.30 | 100759.00 | 3357.26 | 0.91 |
| 2024-06-20 | 3.32 | 3.32 | -0.03 | -0.90 | 154617.19 | 5121.95 | 1.40 |
| 2024-06-19 | 3.46 | 3.35 | -0.12 | -3.46 | 323489.00 | 10875.17 | 2.93 |
| 2024-06-18 | 3.45 | 3.47 | 0.02 | 0.58 | 125765.22 | 4371.20 | 1.14 |
| 2024-06-17 | 3.49 | 3.45 | -0.07 | -1.99 | 112727.00 | 3915.89 | 1.02 |
| 2024-06-14 | 3.50 | 3.52 | -0.01 | -0.28 | 78405.01 | 2758.68 | 0.71 |
| 2024-06-13 | 3.65 | 3.53 | -0.12 | -3.29 | 201166.00 | 7181.73 | 1.82 |
| 2024-06-12 | 3.60 | 3.65 | 0.05 | 1.39 | 166729.42 | 6030.96 | 1.51 |
| 2024-06-11 | 3.55 | 3.60 | 0.02 | 0.56 | 121579.44 | 4349.31 | 1.10 |
| 2024-06-07 | 3.52 | 3.58 | 0.05 | 1.42 | 160022.00 | 5662.04 | 1.45 |
| 2024-06-06 | 3.51 | 3.53 | 0.02 | 0.57 | 214772.02 | 7542.96 | 1.95 |
| 2024-06-05 | 3.54 | 3.51 | -0.06 | -1.68 | 124962.00 | 4385.51 | 1.13 |
| 2024-06-04 | 3.55 | 3.57 | 0.03 | 0.85 | 146067.42 | 5160.67 | 1.32 |
| 2024-06-03 | 3.62 | 3.54 | -0.08 | -2.21 | 219978.00 | 7833.12 | 1.99 |
| 2024-05-31 | 3.63 | 3.62 | 0.00 | 0.00 | 149763.00 | 5450.87 | 1.36 |
| 2024-05-30 | 3.75 | 3.62 | -0.14 | -3.72 | 231046.00 | 8480.45 | 2.09 |
| 2024-05-29 | 3.73 | 3.76 | 0.01 | 0.27 | 245472.00 | 9306.07 | 2.22 |
| 2024-05-28 | 3.71 | 3.75 | -0.03 | -0.79 | 223063.35 | 8346.68 | 2.02 |
| 2024-05-27 | 3.74 | 3.78 | 0.10 | 2.72 | 319694.00 | 12086.26 | 2.90 |
| 2024-05-24 | 3.65 | 3.68 | 0.00 | 0.00 | 185405.00 | 6845.01 | 1.68 |
| 2024-05-23 | 3.75 | 3.68 | -0.13 | -3.41 | 370817.00 | 13711.38 | 3.36 |
| 2024-05-22 | 4.02 | 3.81 | -0.15 | -3.79 | 594731.83 | 23271.34 | 5.39 |
| 2024-05-21 | 3.88 | 3.96 | 0.08 | 2.06 | 588355.34 | 23203.90 | 5.33 |
| 2024-05-20 | 3.85 | 3.88 | 0.03 | 0.78 | 379015.00 | 14649.46 | 3.43 |
| 2024-05-17 | 3.86 | 3.85 | -0.01 | -0.26 | 395883.00 | 15146.97 | 3.59 |
| 2024-05-16 | 3.92 | 3.86 | -0.05 | -1.28 | 474537.18 | 18350.15 | 4.30 |
| 2024-05-15 | 4.02 | 3.91 | -0.12 | -2.98 | 655638.73 | 25670.45 | 5.94 |
日K线
周K线
月K线
