华贸物流(603128)股票信息
| 股票代码 | 603128 |
| 股票名称 | 华贸物流 |
| 最新价/元 | 5.90 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -2.32 |
| 买入/元 | 5.89 |
| 卖出/元 | 5.90 |
| 昨收/元 | 6.04 |
| 今开/元 | 6.06 |
| 最高/元 | 6.08 |
| 最低/元 | 5.84 |
| 成交量/手 | 210668.70 |
| 成交额/万 | 12535.68 |
| 股净值/元 | 12.55 |
| 市净率 | 1.31 |
| 总市值/万 | 772337.43 |
| 流通值/万 | 772337.43 |
| 换手率/% | 1.61 |
| 入市日期 | 2012-05-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
华贸物流(603128)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 | 6.06 | 5.90 | -0.14 | -2.32 | 210668.70 | 12535.68 | 1.61 |
| 2024-10-10 | 6.00 | 6.04 | 0.09 | 1.51 | 287110.30 | 17428.62 | 2.19 |
| 2024-10-09 | 6.32 | 5.95 | -0.52 | -8.04 | 455161.23 | 27983.04 | 3.48 |
| 2024-10-08 | 6.99 | 6.47 | 0.10 | 1.57 | 653761.39 | 43185.89 | 4.99 |
| 2024-09-30 | 6.07 | 6.37 | 0.47 | 7.97 | 536576.01 | 33469.69 | 4.10 |
| 2024-09-27 | 5.80 | 5.90 | 0.20 | 3.51 | 168574.79 | 9847.44 | 1.29 |
| 2024-09-26 | 5.50 | 5.70 | 0.21 | 3.83 | 199448.91 | 11161.84 | 1.52 |
| 2024-09-25 | 5.45 | 5.49 | 0.09 | 1.67 | 170404.26 | 9417.23 | 1.30 |
| 2024-09-24 | 5.22 | 5.40 | 0.21 | 4.05 | 171179.35 | 9110.22 | 1.31 |
| 2024-09-23 | 5.17 | 5.19 | 0.03 | 0.58 | 60472.41 | 3135.18 | 0.46 |
| 2024-09-20 | 5.20 | 5.16 | -0.06 | -1.15 | 75524.60 | 3901.45 | 0.58 |
| 2024-09-19 | 5.09 | 5.22 | 0.15 | 2.96 | 133377.39 | 6913.63 | 1.02 |
| 2024-09-18 | 5.05 | 5.07 | 0.03 | 0.60 | 85210.57 | 4297.34 | 0.65 |
| 2024-09-13 | 5.09 | 5.04 | -0.03 | -0.59 | 79569.07 | 4023.01 | 0.61 |
| 2024-09-12 | 5.05 | 5.07 | 0.02 | 0.40 | 74786.84 | 3811.25 | 0.57 |
| 2024-09-11 | 5.11 | 5.05 | -0.07 | -1.37 | 98951.00 | 5000.62 | 0.76 |
| 2024-09-10 | 5.23 | 5.12 | -0.10 | -1.92 | 134181.50 | 6859.24 | 1.03 |
| 2024-09-09 | 5.30 | 5.22 | -0.09 | -1.70 | 85531.00 | 4488.56 | 0.65 |
| 2024-09-06 | 5.40 | 5.31 | -0.09 | -1.67 | 104959.30 | 5597.69 | 0.80 |
| 2024-09-05 | 5.36 | 5.40 | 0.04 | 0.75 | 67512.60 | 3641.64 | 0.52 |
| 2024-09-04 | 5.34 | 5.36 | -0.01 | -0.19 | 105962.46 | 5690.39 | 0.81 |
| 2024-09-03 | 5.30 | 5.37 | 0.07 | 1.32 | 121724.30 | 6514.44 | 0.93 |
| 2024-09-02 | 5.30 | 5.30 | -0.03 | -0.56 | 106263.09 | 5647.91 | 0.81 |
| 2024-08-30 | 5.19 | 5.33 | 0.10 | 1.91 | 136998.80 | 7292.85 | 1.05 |
| 2024-08-29 | 5.11 | 5.23 | 0.07 | 1.36 | 133372.51 | 6917.88 | 1.02 |
| 2024-08-28 | 5.18 | 5.16 | -0.05 | -0.96 | 94746.52 | 4907.74 | 0.72 |
| 2024-08-27 | 5.28 | 5.21 | -0.07 | -1.33 | 146847.93 | 7634.00 | 1.12 |
| 2024-08-26 | 5.28 | 5.28 | 0.16 | 3.13 | 132394.84 | 7017.80 | 1.01 |
| 2024-08-23 | 5.13 | 5.12 | -0.01 | -0.20 | 80701.44 | 4134.13 | 0.62 |
| 2024-08-22 | 5.21 | 5.13 | -0.10 | -1.91 | 66944.84 | 3460.74 | 0.51 |
| 2024-08-21 | 5.26 | 5.23 | -0.03 | -0.57 | 54178.00 | 2839.39 | 0.41 |
| 2024-08-20 | 5.36 | 5.26 | -0.10 | -1.87 | 83015.03 | 4378.23 | 0.63 |
| 2024-08-19 | 5.32 | 5.36 | 0.04 | 0.75 | 90055.88 | 4836.09 | 0.69 |
| 2024-08-16 | 5.47 | 5.32 | -0.13 | -2.39 | 114042.08 | 6145.72 | 0.87 |
| 2024-08-15 | 5.45 | 5.45 | -0.02 | -0.37 | 89929.00 | 4928.07 | 0.69 |
| 2024-08-14 | 5.52 | 5.47 | -0.06 | -1.09 | 48012.50 | 2640.51 | 0.37 |
| 2024-08-13 | 5.49 | 5.53 | 0.04 | 0.73 | 63022.00 | 3464.52 | 0.48 |
| 2024-08-12 | 5.46 | 5.49 | 0.01 | 0.18 | 77418.00 | 4233.82 | 0.59 |
| 2024-08-09 | 5.50 | 5.48 | -0.01 | -0.18 | 82687.00 | 4567.22 | 0.63 |
| 2024-08-08 | 5.47 | 5.49 | 0.03 | 0.55 | 78222.80 | 4277.28 | 0.60 |
| 2024-08-07 | 5.49 | 5.46 | -0.03 | -0.55 | 81058.00 | 4440.82 | 0.62 |
| 2024-08-06 | 5.51 | 5.49 | 0.03 | 0.55 | 100923.00 | 5525.05 | 0.77 |
| 2024-08-05 | 5.50 | 5.46 | -0.06 | -1.09 | 129104.00 | 7151.50 | 0.99 |
| 2024-08-02 | 5.53 | 5.52 | -0.07 | -1.25 | 143810.00 | 8057.87 | 1.10 |
| 2024-08-01 | 5.58 | 5.59 | 0.00 | 0.00 | 112448.93 | 6267.31 | 0.86 |
| 2024-07-31 | 5.40 | 5.59 | 0.18 | 3.33 | 170829.30 | 9447.49 | 1.30 |
| 2024-07-30 | 5.28 | 5.41 | 0.15 | 2.85 | 138142.60 | 7396.73 | 1.06 |
| 2024-07-29 | 5.27 | 5.26 | 0.01 | 0.19 | 99274.80 | 5212.23 | 0.76 |
| 2024-07-26 | 5.16 | 5.25 | 0.06 | 1.16 | 73748.50 | 3868.62 | 0.56 |
| 2024-07-25 | 5.09 | 5.19 | 0.09 | 1.77 | 104153.58 | 5379.89 | 0.80 |
| 2024-07-24 | 5.27 | 5.10 | -0.18 | -3.41 | 188317.84 | 9718.36 | 1.44 |
| 2024-07-23 | 5.31 | 5.28 | -0.02 | -0.38 | 115082.26 | 6119.55 | 0.88 |
| 2024-07-22 | 5.28 | 5.30 | 0.02 | 0.38 | 115408.29 | 6125.85 | 0.88 |
| 2024-07-19 | 5.31 | 5.28 | -0.05 | -0.94 | 119855.39 | 6316.12 | 0.92 |
| 2024-07-18 | 5.26 | 5.33 | 0.04 | 0.76 | 140234.96 | 7430.79 | 1.07 |
| 2024-07-17 | 5.32 | 5.29 | -0.02 | -0.38 | 191937.60 | 10205.15 | 1.47 |
| 2024-07-16 | 5.36 | 5.31 | -0.05 | -0.93 | 110611.30 | 5894.81 | 0.84 |
| 2024-07-15 | 5.57 | 5.56 | -0.04 | -0.71 | 84160.25 | 4658.49 | 0.64 |
| 2024-07-12 | 5.64 | 5.60 | -0.05 | -0.89 | 106852.16 | 5995.83 | 0.82 |
| 2024-07-11 | 5.59 | 5.65 | 0.14 | 2.54 | 108481.00 | 6095.10 | 0.83 |
| 2024-07-10 | 5.50 | 5.51 | -0.01 | -0.18 | 89927.00 | 4987.50 | 0.69 |
| 2024-07-09 | 5.43 | 5.52 | 0.10 | 1.85 | 142782.00 | 7791.79 | 1.09 |
| 2024-07-08 | 5.71 | 5.42 | -0.31 | -5.41 | 209568.20 | 11495.34 | 1.60 |
| 2024-07-05 | 5.64 | 5.73 | 0.07 | 1.24 | 79437.20 | 4520.72 | 0.61 |
| 2024-07-04 | 5.80 | 5.66 | -0.12 | -2.08 | 90669.00 | 5166.44 | 0.69 |
| 2024-07-03 | 5.78 | 5.78 | -0.03 | -0.52 | 69086.20 | 3987.30 | 0.53 |
| 2024-07-02 | 5.76 | 5.81 | 0.03 | 0.52 | 89342.00 | 5180.72 | 0.68 |
| 2024-07-01 | 5.76 | 5.78 | 0.01 | 0.17 | 143614.28 | 8230.06 | 1.10 |
| 2024-06-28 | 5.72 | 5.77 | 0.05 | 0.87 | 144932.16 | 8415.07 | 1.11 |
| 2024-06-27 | 5.87 | 5.72 | -0.19 | -3.22 | 110403.59 | 6388.81 | 0.84 |
| 2024-06-26 | 5.75 | 5.91 | 0.14 | 2.43 | 102773.00 | 5972.41 | 0.79 |
| 2024-06-25 | 5.76 | 5.77 | 0.01 | 0.17 | 86600.90 | 5000.19 | 0.66 |
| 2024-06-24 | 5.93 | 5.76 | -0.17 | -2.87 | 121474.30 | 7084.13 | 0.93 |
| 2024-06-21 | 5.87 | 5.93 | 0.03 | 0.51 | 74916.13 | 4429.80 | 0.57 |
| 2024-06-20 | 6.03 | 5.90 | -0.13 | -2.16 | 100179.20 | 5952.62 | 0.77 |
| 2024-06-19 | 6.10 | 6.03 | -0.06 | -0.99 | 71991.03 | 4357.91 | 0.55 |
| 2024-06-18 | 5.96 | 6.09 | 0.11 | 1.84 | 121821.56 | 7377.39 | 0.93 |
| 2024-06-17 | 6.06 | 5.98 | -0.11 | -1.81 | 183420.14 | 10982.69 | 1.40 |
| 2024-06-14 | 6.07 | 6.09 | 0.02 | 0.33 | 141867.70 | 8596.87 | 1.08 |
| 2024-06-13 | 6.28 | 6.07 | -0.19 | -3.04 | 216499.93 | 13282.79 | 1.65 |
| 2024-06-12 | 6.25 | 6.26 | 0.02 | 0.32 | 108514.91 | 6808.59 | 0.83 |
| 2024-06-11 | 6.33 | 6.24 | -0.08 | -1.27 | 145373.64 | 9079.09 | 1.11 |
| 2024-06-07 | 6.40 | 6.32 | -0.04 | -0.63 | 147131.03 | 9296.70 | 1.12 |
| 2024-06-06 | 6.43 | 6.36 | -0.06 | -0.94 | 165106.55 | 10493.48 | 1.26 |
| 2024-06-05 | 6.66 | 6.42 | -0.25 | -3.75 | 157334.29 | 10238.60 | 1.20 |
| 2024-06-04 | 6.54 | 6.67 | 0.12 | 1.83 | 102372.01 | 6727.93 | 0.78 |
| 2024-06-03 | 6.65 | 6.55 | -0.11 | -1.65 | 167208.91 | 10984.80 | 1.28 |
| 2024-05-31 | 6.68 | 6.66 | -0.03 | -0.45 | 78795.26 | 5257.38 | 0.60 |
| 2024-05-30 | 6.68 | 6.69 | -0.02 | -0.30 | 67797.60 | 4533.07 | 0.52 |
| 2024-05-29 | 6.68 | 6.71 | 0.01 | 0.15 | 88984.71 | 5984.72 | 0.68 |
| 2024-05-28 | 6.90 | 6.70 | -0.24 | -3.46 | 178325.11 | 12065.80 | 1.36 |
| 2024-05-27 | 6.87 | 6.94 | 0.16 | 2.36 | 180298.46 | 12395.03 | 1.38 |
| 2024-05-24 | 6.80 | 6.78 | -0.02 | -0.29 | 126910.68 | 8604.40 | 0.97 |
| 2024-05-23 | 7.04 | 6.80 | -0.25 | -3.55 | 192646.41 | 13205.57 | 1.47 |
| 2024-05-22 | 7.02 | 7.05 | -0.01 | -0.14 | 120266.36 | 8494.20 | 0.92 |
| 2024-05-21 | 7.01 | 7.06 | 0.04 | 0.57 | 236249.60 | 16789.20 | 1.80 |
| 2024-05-20 | 6.99 | 7.02 | 0.01 | 0.14 | 171260.68 | 12026.80 | 1.31 |
| 2024-05-17 | 6.98 | 7.01 | 0.02 | 0.29 | 157416.05 | 10995.48 | 1.20 |
| 2024-05-16 | 7.13 | 6.99 | -0.14 | -1.96 | 304246.81 | 21590.68 | 2.32 |
| 2024-05-15 | 7.13 | 7.13 | -0.06 | -0.83 | 219745.56 | 15693.26 | 1.68 |
日K线
周K线
月K线
