山东华鹏(603021)股票信息
| 股票代码 | 603021 |
| 股票名称 | 山东华鹏 |
| 最新价/元 | 3.16 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -2.17 |
| 买入/元 | 3.15 |
| 卖出/元 | 3.16 |
| 昨收/元 | 3.23 |
| 今开/元 | 3.25 |
| 最高/元 | 3.29 |
| 最低/元 | 3.13 |
| 成交量/手 | 103335.83 |
| 成交额/万 | 3334.10 |
| 股净值/元 | -3.47 |
| 市净率 | 7.37 |
| 总市值/万 | 101103.59 |
| 流通值/万 | 101103.59 |
| 换手率/% | 3.23 |
| 入市日期 | 2015-04-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
山东华鹏(603021)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 | 3.25 | 3.16 | -0.07 | -2.17 | 103335.83 | 3334.10 | 3.23 |
| 2024-10-10 | 3.20 | 3.23 | 0.01 | 0.31 | 125853.40 | 4055.91 | 3.93 |
| 2024-10-09 | 3.51 | 3.22 | -0.36 | -10.06 | 165171.60 | 5454.31 | 5.16 |
| 2024-10-08 | 3.78 | 3.58 | 0.08 | 2.29 | 314081.40 | 11364.21 | 9.82 |
| 2024-09-30 | 3.34 | 3.50 | 0.25 | 7.69 | 326840.80 | 10984.94 | 10.22 |
| 2024-09-27 | 3.04 | 3.25 | 0.24 | 7.97 | 113129.20 | 3571.88 | 3.54 |
| 2024-09-26 | 2.91 | 3.01 | 0.11 | 3.79 | 72681.60 | 2147.56 | 2.27 |
| 2024-09-25 | 2.91 | 2.90 | 0.04 | 1.40 | 86759.20 | 2551.19 | 2.71 |
| 2024-09-24 | 2.80 | 2.86 | 0.10 | 3.62 | 72595.64 | 2050.07 | 2.27 |
| 2024-09-23 | 2.73 | 2.76 | 0.04 | 1.47 | 66269.00 | 1823.96 | 2.07 |
| 2024-09-20 | 2.74 | 2.72 | -0.01 | -0.37 | 65785.00 | 1780.20 | 2.06 |
| 2024-09-19 | 2.66 | 2.73 | 0.07 | 2.63 | 117159.40 | 3170.69 | 3.66 |
| 2024-09-18 | 2.75 | 2.66 | -0.06 | -2.21 | 63505.60 | 1693.00 | 1.98 |
| 2024-09-13 | 2.79 | 2.72 | -0.06 | -2.16 | 68988.00 | 1910.53 | 2.16 |
| 2024-09-12 | 2.83 | 2.78 | -0.04 | -1.42 | 81989.00 | 2308.36 | 2.56 |
| 2024-09-11 | 2.78 | 2.82 | 0.03 | 1.08 | 144433.40 | 4131.79 | 4.51 |
| 2024-09-10 | 2.73 | 2.79 | 0.09 | 3.33 | 55197.00 | 1523.23 | 1.73 |
| 2024-09-09 | 2.67 | 2.70 | 0.02 | 0.75 | 43923.63 | 1180.77 | 1.37 |
| 2024-09-06 | 2.74 | 2.68 | -0.06 | -2.19 | 51393.00 | 1382.82 | 1.61 |
| 2024-09-05 | 2.68 | 2.74 | 0.07 | 2.62 | 46469.72 | 1263.52 | 1.45 |
| 2024-09-04 | 2.70 | 2.67 | -0.05 | -1.84 | 47071.00 | 1261.87 | 1.47 |
| 2024-09-03 | 2.75 | 2.72 | -0.02 | -0.73 | 36514.20 | 998.84 | 1.14 |
| 2024-09-02 | 2.75 | 2.74 | -0.01 | -0.36 | 54689.20 | 1518.21 | 1.71 |
| 2024-08-30 | 2.71 | 2.75 | 0.05 | 1.85 | 75351.00 | 2077.23 | 2.36 |
| 2024-08-29 | 2.70 | 2.70 | 0.03 | 1.12 | 48812.00 | 1302.14 | 1.53 |
| 2024-08-28 | 2.69 | 2.67 | -0.06 | -2.20 | 117757.56 | 3158.76 | 3.68 |
| 2024-08-27 | 2.66 | 2.73 | 0.08 | 3.02 | 122173.00 | 3254.34 | 3.82 |
| 2024-08-26 | 2.57 | 2.65 | 0.14 | 5.58 | 80081.00 | 2118.91 | 2.50 |
| 2024-08-23 | 2.60 | 2.51 | -0.09 | -3.46 | 47375.60 | 1199.02 | 1.48 |
| 2024-08-22 | 2.58 | 2.60 | 0.00 | 0.00 | 56177.45 | 1468.40 | 1.76 |
| 2024-08-21 | 2.63 | 2.60 | -0.02 | -0.76 | 44830.85 | 1171.20 | 1.40 |
| 2024-08-20 | 2.66 | 2.62 | -0.06 | -2.24 | 55308.80 | 1469.88 | 1.73 |
| 2024-08-19 | 2.67 | 2.68 | 0.03 | 1.13 | 71933.00 | 1929.75 | 2.25 |
| 2024-08-16 | 2.76 | 2.65 | -0.11 | -3.99 | 63051.00 | 1691.29 | 1.97 |
| 2024-08-15 | 2.75 | 2.76 | 0.04 | 1.47 | 56965.20 | 1551.39 | 1.78 |
| 2024-08-14 | 2.71 | 2.72 | 0.03 | 1.12 | 43766.00 | 1189.41 | 1.37 |
| 2024-08-13 | 2.69 | 2.69 | 0.02 | 0.75 | 55233.20 | 1473.99 | 1.73 |
| 2024-08-12 | 2.76 | 2.67 | -0.05 | -1.84 | 43759.40 | 1175.02 | 1.37 |
| 2024-08-09 | 2.74 | 2.72 | -0.01 | -0.37 | 48660.00 | 1330.61 | 1.52 |
| 2024-08-08 | 2.71 | 2.73 | 0.03 | 1.11 | 54086.20 | 1468.89 | 1.69 |
| 2024-08-07 | 2.76 | 2.70 | -0.05 | -1.82 | 56244.40 | 1525.73 | 1.76 |
| 2024-08-06 | 2.64 | 2.75 | 0.11 | 4.17 | 80611.00 | 2185.25 | 2.52 |
| 2024-08-05 | 2.63 | 2.64 | 0.00 | 0.00 | 91427.60 | 2457.17 | 2.86 |
| 2024-08-02 | 2.76 | 2.64 | -0.14 | -5.04 | 86737.00 | 2332.57 | 2.71 |
| 2024-08-01 | 2.73 | 2.78 | 0.09 | 3.35 | 62685.60 | 1726.53 | 1.96 |
| 2024-07-31 | 2.64 | 2.69 | 0.05 | 1.89 | 51900.00 | 1384.90 | 1.62 |
| 2024-07-30 | 2.58 | 2.64 | 0.08 | 3.13 | 47617.80 | 1240.06 | 1.49 |
| 2024-07-29 | 2.51 | 2.56 | 0.05 | 1.99 | 52440.80 | 1331.32 | 1.64 |
| 2024-07-26 | 2.46 | 2.51 | 0.03 | 1.21 | 53647.60 | 1327.07 | 1.68 |
| 2024-07-25 | 2.39 | 2.48 | 0.10 | 4.20 | 64684.00 | 1572.08 | 2.02 |
| 2024-07-24 | 2.46 | 2.38 | -0.09 | -3.64 | 40577.00 | 980.55 | 1.27 |
| 2024-07-23 | 2.50 | 2.47 | -0.02 | -0.80 | 45326.00 | 1142.00 | 1.42 |
| 2024-07-22 | 2.40 | 2.49 | 0.08 | 3.32 | 46889.00 | 1154.52 | 1.47 |
| 2024-07-19 | 2.38 | 2.41 | 0.01 | 0.42 | 42134.60 | 1006.22 | 1.32 |
| 2024-07-18 | 2.38 | 2.40 | 0.00 | 0.00 | 42277.00 | 998.27 | 1.32 |
| 2024-07-17 | 2.46 | 2.40 | -0.04 | -1.64 | 37482.00 | 905.46 | 1.17 |
| 2024-07-16 | 2.45 | 2.44 | -0.01 | -0.41 | 37451.00 | 916.52 | 1.17 |
| 2024-07-15 | 2.54 | 2.45 | -0.11 | -4.30 | 67182.00 | 1658.46 | 2.10 |
| 2024-07-12 | 2.54 | 2.56 | 0.01 | 0.39 | 97156.00 | 2545.82 | 3.04 |
| 2024-07-11 | 2.43 | 2.55 | 0.16 | 6.70 | 127722.60 | 3263.41 | 3.99 |
| 2024-07-10 | 2.48 | 2.39 | -0.09 | -3.63 | 57634.00 | 1394.62 | 1.80 |
| 2024-07-09 | 2.50 | 2.48 | -0.07 | -2.75 | 77029.00 | 1901.88 | 2.41 |
| 2024-07-08 | 2.65 | 2.55 | -0.13 | -4.85 | 60255.00 | 1552.19 | 1.88 |
| 2024-07-05 | 2.62 | 2.68 | 0.07 | 2.68 | 64821.60 | 1712.81 | 2.03 |
| 2024-07-04 | 2.73 | 2.61 | -0.11 | -4.04 | 51346.00 | 1367.41 | 1.60 |
| 2024-07-03 | 2.71 | 2.72 | 0.03 | 1.12 | 50144.80 | 1364.28 | 1.57 |
| 2024-07-02 | 2.55 | 2.69 | 0.13 | 5.08 | 71581.80 | 1904.61 | 2.24 |
| 2024-07-01 | 2.58 | 2.56 | -0.02 | -0.78 | 49382.00 | 1252.92 | 1.54 |
| 2024-06-28 | 2.56 | 2.58 | 0.00 | 0.00 | 45050.00 | 1167.72 | 1.41 |
| 2024-06-27 | 2.62 | 2.58 | -0.03 | -1.15 | 47842.00 | 1246.18 | 1.50 |
| 2024-06-26 | 2.46 | 2.61 | 0.14 | 5.67 | 56150.20 | 1422.05 | 1.75 |
| 2024-06-25 | 2.46 | 2.47 | 0.01 | 0.41 | 57503.00 | 1414.30 | 1.80 |
| 2024-06-24 | 2.58 | 2.46 | -0.14 | -5.39 | 89657.00 | 2209.96 | 2.80 |
| 2024-06-21 | 2.62 | 2.60 | -0.02 | -0.76 | 51328.20 | 1342.23 | 1.60 |
| 2024-06-20 | 2.74 | 2.62 | -0.12 | -4.38 | 54261.00 | 1439.64 | 1.70 |
| 2024-06-19 | 2.80 | 2.74 | -0.04 | -1.44 | 58724.60 | 1615.25 | 1.84 |
| 2024-06-18 | 2.68 | 2.78 | 0.11 | 4.12 | 65747.00 | 1808.77 | 2.05 |
| 2024-06-17 | 2.78 | 2.67 | -0.11 | -3.96 | 77562.00 | 2098.53 | 2.42 |
| 2024-06-14 | 2.82 | 2.78 | -0.03 | -1.07 | 46240.65 | 1283.85 | 1.45 |
| 2024-06-13 | 2.86 | 2.81 | -0.02 | -0.71 | 84095.00 | 2351.03 | 2.63 |
| 2024-06-12 | 2.73 | 2.83 | 0.11 | 4.04 | 82103.60 | 2306.15 | 2.57 |
| 2024-06-11 | 2.60 | 2.72 | 0.06 | 2.26 | 117754.69 | 3109.37 | 3.68 |
| 2024-06-07 | 2.56 | 2.66 | 0.12 | 4.72 | 162923.60 | 4334.75 | 5.09 |
| 2024-06-06 | 2.82 | 2.54 | -0.28 | -9.93 | 138838.80 | 3607.39 | 4.34 |
| 2024-06-05 | 2.95 | 2.82 | -0.14 | -4.73 | 106024.60 | 2997.29 | 3.31 |
| 2024-06-04 | 3.13 | 2.96 | -0.19 | -6.03 | 103362.60 | 3077.44 | 3.23 |
| 2024-06-03 | 3.26 | 3.15 | -0.11 | -3.37 | 73276.00 | 2310.77 | 2.29 |
| 2024-05-31 | 3.33 | 3.26 | -0.04 | -1.21 | 45226.00 | 1480.48 | 1.41 |
| 2024-05-30 | 3.38 | 3.30 | -0.11 | -3.23 | 57675.60 | 1914.57 | 1.80 |
| 2024-05-29 | 3.38 | 3.41 | 0.03 | 0.89 | 39562.60 | 1355.53 | 1.24 |
| 2024-05-28 | 3.49 | 3.38 | -0.08 | -2.31 | 42985.10 | 1466.24 | 1.34 |
| 2024-05-27 | 3.45 | 3.46 | 0.01 | 0.29 | 48683.30 | 1665.40 | 1.52 |
| 2024-05-24 | 3.50 | 3.45 | -0.05 | -1.43 | 41056.00 | 1434.98 | 1.28 |
| 2024-05-23 | 3.62 | 3.50 | -0.12 | -3.32 | 53343.00 | 1883.42 | 1.67 |
| 2024-05-22 | 3.57 | 3.62 | 0.07 | 1.97 | 55118.60 | 1979.13 | 1.72 |
| 2024-05-21 | 3.63 | 3.55 | -0.08 | -2.20 | 49435.00 | 1759.49 | 1.55 |
| 2024-05-20 | 3.66 | 3.63 | -0.05 | -1.36 | 71860.60 | 2637.95 | 2.25 |
| 2024-05-17 | 3.60 | 3.68 | 0.08 | 2.22 | 70065.00 | 2551.76 | 2.19 |
| 2024-05-16 | 3.60 | 3.60 | -0.01 | -0.28 | 105710.60 | 3815.75 | 3.30 |
| 2024-05-15 | 3.48 | 3.61 | 0.12 | 3.44 | 90870.00 | 3261.68 | 2.84 |
日K线
周K线
月K线
