华峰铝业(601702)股票信息
| 股票代码 | 601702 |
| 股票名称 | 华峰铝业 |
| 最新价/元 | 16.53 |
| 涨跌额/元 | -0.83 |
| 涨跌幅/% | -4.78 |
| 买入/元 | 16.53 |
| 卖出/元 | 16.54 |
| 昨收/元 | 17.36 |
| 今开/元 | 17.41 |
| 最高/元 | 17.80 |
| 最低/元 | 16.40 |
| 成交量/手 | 86939.80 |
| 成交额/万 | 14649.60 |
| 股净值/元 | 18.37 |
| 市净率 | 3.38 |
| 总市值/万 | 1650571.08 |
| 流通值/万 | 1650571.08 |
| 换手率/% | 0.87 |
| 入市日期 | 2020-09-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
华峰铝业(601702)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 | 17.41 | 16.53 | -0.83 | -4.78 | 86939.80 | 14649.60 | 0.87 |
| 2024-10-10 | 17.50 | 17.36 | -0.14 | -0.80 | 102501.00 | 18101.84 | 1.03 |
| 2024-10-09 | 18.83 | 17.50 | -1.44 | -7.60 | 123719.63 | 22358.17 | 1.24 |
| 2024-10-08 | 20.77 | 18.94 | 0.06 | 0.32 | 187313.73 | 35677.35 | 1.88 |
| 2024-09-30 | 18.68 | 18.88 | 1.69 | 9.83 | 134464.36 | 25047.37 | 1.35 |
| 2024-09-27 | 16.55 | 17.19 | 1.05 | 6.51 | 51550.50 | 8730.81 | 0.52 |
| 2024-09-26 | 15.56 | 16.14 | 0.58 | 3.73 | 76531.10 | 12114.48 | 0.77 |
| 2024-09-25 | 15.79 | 15.56 | -0.04 | -0.26 | 54530.74 | 8573.76 | 0.55 |
| 2024-09-24 | 14.88 | 15.60 | 0.85 | 5.76 | 70945.90 | 10907.89 | 0.71 |
| 2024-09-23 | 14.69 | 14.75 | -0.03 | -0.20 | 31700.57 | 4692.86 | 0.32 |
| 2024-09-20 | 14.67 | 14.78 | 0.11 | 0.75 | 44244.00 | 6467.63 | 0.44 |
| 2024-09-19 | 14.18 | 14.67 | 0.62 | 4.41 | 62853.00 | 9135.82 | 0.63 |
| 2024-09-18 | 14.17 | 14.05 | -0.02 | -0.14 | 39423.00 | 5504.81 | 0.39 |
| 2024-09-13 | 14.58 | 14.07 | -0.37 | -2.56 | 27245.00 | 3883.52 | 0.27 |
| 2024-09-12 | 14.39 | 14.44 | 0.07 | 0.49 | 31820.80 | 4626.26 | 0.32 |
| 2024-09-11 | 14.29 | 14.37 | 0.05 | 0.35 | 25906.00 | 3710.69 | 0.26 |
| 2024-09-10 | 14.40 | 14.32 | -0.06 | -0.42 | 36609.00 | 5191.77 | 0.37 |
| 2024-09-09 | 14.62 | 14.38 | -0.27 | -1.84 | 33378.00 | 4802.53 | 0.33 |
| 2024-09-06 | 15.20 | 14.65 | -0.49 | -3.24 | 60845.18 | 8978.72 | 0.61 |
| 2024-09-05 | 15.22 | 15.14 | -0.14 | -0.92 | 23245.50 | 3525.81 | 0.23 |
| 2024-09-04 | 15.25 | 15.28 | -0.11 | -0.72 | 27947.00 | 4260.50 | 0.28 |
| 2024-09-03 | 15.24 | 15.39 | 0.11 | 0.72 | 28868.50 | 4442.18 | 0.29 |
| 2024-09-02 | 15.70 | 15.28 | -0.40 | -2.55 | 45037.00 | 6952.02 | 0.45 |
| 2024-08-30 | 15.48 | 15.68 | 0.15 | 0.97 | 56364.00 | 8813.97 | 0.56 |
| 2024-08-29 | 15.24 | 15.53 | 0.33 | 2.17 | 42744.00 | 6584.93 | 0.43 |
| 2024-08-28 | 15.06 | 15.20 | 0.00 | 0.00 | 28930.00 | 4406.61 | 0.29 |
| 2024-08-27 | 15.30 | 15.20 | -0.10 | -0.65 | 19433.00 | 2937.51 | 0.19 |
| 2024-08-26 | 15.35 | 15.30 | -0.10 | -0.65 | 26178.00 | 3995.59 | 0.26 |
| 2024-08-23 | 15.19 | 15.40 | 0.14 | 0.92 | 21418.00 | 3276.05 | 0.21 |
| 2024-08-22 | 15.23 | 15.26 | -0.04 | -0.26 | 17594.57 | 2683.00 | 0.18 |
| 2024-08-21 | 15.32 | 15.30 | -0.07 | -0.46 | 17598.55 | 2696.91 | 0.18 |
| 2024-08-20 | 15.74 | 15.37 | -0.36 | -2.29 | 34071.00 | 5232.69 | 0.34 |
| 2024-08-19 | 15.75 | 15.73 | -0.02 | -0.13 | 19919.00 | 3157.23 | 0.20 |
| 2024-08-16 | 16.09 | 15.75 | -0.21 | -1.32 | 25526.00 | 4030.53 | 0.26 |
| 2024-08-15 | 15.70 | 15.96 | 0.18 | 1.14 | 37561.00 | 6014.99 | 0.38 |
| 2024-08-14 | 16.17 | 15.78 | -0.35 | -2.17 | 35373.00 | 5589.38 | 0.35 |
| 2024-08-13 | 16.06 | 16.13 | 0.17 | 1.07 | 36634.26 | 5886.05 | 0.37 |
| 2024-08-12 | 15.93 | 15.96 | 0.02 | 0.13 | 31145.40 | 4950.05 | 0.31 |
| 2024-08-09 | 16.02 | 15.94 | -0.02 | -0.13 | 47131.36 | 7538.54 | 0.47 |
| 2024-08-08 | 15.94 | 15.96 | 0.02 | 0.13 | 39981.00 | 6338.26 | 0.40 |
| 2024-08-07 | 16.01 | 15.94 | -0.17 | -1.06 | 47795.85 | 7634.82 | 0.48 |
| 2024-08-06 | 16.36 | 16.11 | -0.08 | -0.49 | 35766.05 | 5783.88 | 0.36 |
| 2024-08-05 | 16.83 | 16.19 | -0.49 | -2.94 | 45316.00 | 7464.95 | 0.45 |
| 2024-08-02 | 16.68 | 16.68 | -0.10 | -0.60 | 40849.00 | 6848.23 | 0.41 |
| 2024-08-01 | 17.04 | 16.78 | -0.26 | -1.53 | 65822.59 | 11176.09 | 0.66 |
| 2024-07-31 | 15.90 | 17.04 | 1.13 | 7.10 | 118097.54 | 19700.84 | 1.18 |
| 2024-07-30 | 16.12 | 15.91 | -0.25 | -1.55 | 56505.00 | 8910.18 | 0.57 |
| 2024-07-29 | 16.79 | 16.16 | -0.53 | -3.18 | 43927.70 | 7139.86 | 0.44 |
| 2024-07-26 | 16.95 | 16.69 | -0.19 | -1.13 | 31888.47 | 5355.33 | 0.32 |
| 2024-07-25 | 16.94 | 16.88 | -0.07 | -0.41 | 51051.56 | 8546.69 | 0.51 |
| 2024-07-24 | 16.70 | 16.95 | 0.13 | 0.77 | 38363.05 | 6503.62 | 0.38 |
| 2024-07-23 | 17.27 | 16.82 | -0.56 | -3.22 | 32236.00 | 5493.34 | 0.32 |
| 2024-07-22 | 17.97 | 17.38 | -0.52 | -2.91 | 52401.36 | 9189.84 | 0.52 |
| 2024-07-19 | 18.05 | 17.90 | -0.27 | -1.49 | 34550.56 | 6178.86 | 0.35 |
| 2024-07-18 | 17.31 | 18.17 | 0.64 | 3.65 | 62886.99 | 11274.75 | 0.63 |
| 2024-07-17 | 17.58 | 17.53 | -0.03 | -0.17 | 57493.00 | 9996.95 | 0.58 |
| 2024-07-16 | 18.18 | 17.56 | -0.54 | -2.98 | 64819.36 | 11419.51 | 0.65 |
| 2024-07-15 | 18.05 | 18.10 | -0.09 | -0.50 | 23924.00 | 4339.10 | 0.24 |
| 2024-07-12 | 18.62 | 18.19 | -0.38 | -2.05 | 42509.00 | 7755.73 | 0.43 |
| 2024-07-11 | 18.50 | 18.57 | 0.17 | 0.92 | 47474.00 | 8774.60 | 0.48 |
| 2024-07-10 | 18.64 | 18.40 | -0.21 | -1.13 | 44919.00 | 8377.55 | 0.45 |
| 2024-07-09 | 18.03 | 18.61 | 0.36 | 1.97 | 49020.71 | 9094.76 | 0.49 |
| 2024-07-08 | 18.60 | 18.25 | -0.45 | -2.41 | 59598.00 | 10980.41 | 0.60 |
| 2024-07-05 | 17.75 | 18.70 | 1.13 | 6.43 | 100764.05 | 18470.75 | 1.01 |
| 2024-07-04 | 17.64 | 17.57 | -0.10 | -0.57 | 45037.74 | 7961.77 | 0.45 |
| 2024-07-03 | 18.00 | 17.67 | -0.29 | -1.62 | 41547.00 | 7399.21 | 0.42 |
| 2024-07-02 | 18.01 | 17.96 | -0.34 | -1.86 | 40975.24 | 7353.57 | 0.41 |
| 2024-07-01 | 18.45 | 18.30 | 0.04 | 0.22 | 32473.14 | 5931.43 | 0.33 |
| 2024-06-28 | 17.82 | 18.26 | 0.36 | 2.01 | 34408.43 | 6293.44 | 0.34 |
| 2024-06-27 | 18.40 | 17.90 | -0.55 | -2.98 | 49792.99 | 8949.90 | 0.50 |
| 2024-06-26 | 17.97 | 18.45 | 0.40 | 2.22 | 40751.00 | 7400.49 | 0.41 |
| 2024-06-25 | 18.23 | 18.05 | -0.24 | -1.31 | 46037.47 | 8286.18 | 0.46 |
| 2024-06-24 | 18.66 | 18.29 | -0.49 | -2.61 | 32343.00 | 5976.68 | 0.32 |
| 2024-06-21 | 18.89 | 18.78 | -0.11 | -0.58 | 18207.81 | 3426.02 | 0.18 |
| 2024-06-20 | 19.13 | 18.89 | -0.24 | -1.26 | 32761.68 | 6243.69 | 0.33 |
| 2024-06-19 | 19.09 | 19.13 | 0.03 | 0.16 | 31631.51 | 6052.16 | 0.32 |
| 2024-06-18 | 19.05 | 19.10 | 0.18 | 0.95 | 30946.22 | 5909.18 | 0.31 |
| 2024-06-17 | 19.06 | 19.12 | -0.17 | -0.88 | 46089.58 | 8945.13 | 0.46 |
| 2024-06-14 | 19.25 | 19.29 | 0.06 | 0.31 | 42857.00 | 8258.37 | 0.43 |
| 2024-06-13 | 19.56 | 19.23 | -0.32 | -1.64 | 46220.42 | 8872.37 | 0.46 |
| 2024-06-12 | 19.15 | 19.55 | 0.30 | 1.56 | 71096.14 | 13796.90 | 0.71 |
| 2024-06-11 | 18.78 | 19.25 | 0.19 | 1.00 | 74767.69 | 14147.22 | 0.75 |
| 2024-06-07 | 19.06 | 19.06 | -0.09 | -0.47 | 77622.00 | 14673.89 | 0.78 |
| 2024-06-06 | 18.34 | 19.15 | 0.90 | 4.93 | 85561.00 | 16131.01 | 0.86 |
| 2024-06-05 | 18.70 | 18.25 | -0.35 | -1.88 | 49000.62 | 9036.80 | 0.49 |
| 2024-06-04 | 18.47 | 18.60 | 0.08 | 0.43 | 46118.98 | 8527.07 | 0.46 |
| 2024-06-03 | 18.93 | 18.52 | -0.38 | -2.01 | 63397.16 | 11801.36 | 0.63 |
| 2024-05-31 | 18.89 | 18.90 | -0.09 | -0.47 | 29590.46 | 5610.57 | 0.30 |
| 2024-05-30 | 19.18 | 18.99 | -0.15 | -0.78 | 36046.00 | 6907.53 | 0.36 |
| 2024-05-29 | 18.91 | 19.14 | 0.06 | 0.31 | 42579.00 | 8121.03 | 0.43 |
| 2024-05-28 | 19.20 | 19.08 | -0.23 | -1.19 | 34390.09 | 6645.51 | 0.34 |
| 2024-05-27 | 19.06 | 19.31 | 0.35 | 1.85 | 36096.95 | 6927.58 | 0.36 |
| 2024-05-24 | 19.04 | 18.96 | -0.07 | -0.37 | 35865.39 | 6843.37 | 0.36 |
| 2024-05-23 | 18.86 | 19.03 | -0.05 | -0.26 | 48145.00 | 9190.95 | 0.48 |
| 2024-05-22 | 19.44 | 19.08 | -0.35 | -1.80 | 52339.00 | 10043.13 | 0.52 |
| 2024-05-21 | 20.37 | 19.43 | -0.64 | -3.19 | 97894.00 | 19053.72 | 0.98 |
| 2024-05-20 | 19.99 | 20.07 | 0.25 | 1.26 | 69658.47 | 13935.51 | 0.70 |
| 2024-05-17 | 19.92 | 19.82 | 0.06 | 0.30 | 37136.00 | 7303.24 | 0.37 |
| 2024-05-16 | 20.35 | 19.76 | -0.33 | -1.64 | 53553.00 | 10645.37 | 0.54 |
| 2024-05-15 | 20.30 | 20.09 | -0.25 | -1.23 | 47415.00 | 9553.29 | 0.47 |
日K线
周K线
月K线
