嘉华股份(603182)股票信息
| 股票代码 | 603182 |
| 股票名称 | 嘉华股份 |
| 最新价/元 | 11.05 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -3.75 |
| 买入/元 | 11.05 |
| 卖出/元 | 11.06 |
| 昨收/元 | 11.48 |
| 今开/元 | 11.48 |
| 最高/元 | 11.55 |
| 最低/元 | 10.98 |
| 成交量/手 | 16301.00 |
| 成交额/万 | 1825.05 |
| 股净值/元 | 16.49 |
| 市净率 | 1.78 |
| 总市值/万 | 181827.75 |
| 流通值/万 | 102851.93 |
| 换手率/% | 1.75 |
| 入市日期 | 2022-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
嘉华股份(603182)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 | 11.48 | 11.05 | -0.43 | -3.75 | 16301.00 | 1825.05 | 1.75 |
| 2024-10-10 | 11.30 | 11.48 | 0.22 | 1.95 | 21005.74 | 2408.70 | 2.26 |
| 2024-10-09 | 12.19 | 11.26 | -1.23 | -9.85 | 34707.00 | 4052.55 | 3.73 |
| 2024-10-08 | 13.25 | 12.49 | 0.44 | 3.65 | 69713.53 | 8802.23 | 7.49 |
| 2024-09-30 | 11.50 | 12.05 | 0.68 | 5.98 | 55412.18 | 6564.51 | 5.95 |
| 2024-09-27 | 11.14 | 11.37 | 0.31 | 2.80 | 13422.00 | 1512.81 | 1.44 |
| 2024-09-26 | 10.68 | 11.06 | 0.37 | 3.46 | 15670.58 | 1706.25 | 1.68 |
| 2024-09-25 | 10.75 | 10.69 | -0.01 | -0.09 | 13334.00 | 1442.14 | 1.43 |
| 2024-09-24 | 10.62 | 10.70 | 0.13 | 1.23 | 9560.00 | 1020.46 | 1.03 |
| 2024-09-23 | 10.51 | 10.57 | 0.06 | 0.57 | 6425.53 | 676.74 | 0.69 |
| 2024-09-20 | 10.53 | 10.51 | 0.03 | 0.29 | 6695.00 | 699.80 | 0.72 |
| 2024-09-19 | 10.16 | 10.48 | 0.37 | 3.66 | 13809.00 | 1438.88 | 1.48 |
| 2024-09-18 | 10.20 | 10.11 | -0.08 | -0.79 | 5967.00 | 600.21 | 0.64 |
| 2024-09-13 | 10.35 | 10.19 | -0.16 | -1.55 | 4133.00 | 424.60 | 0.44 |
| 2024-09-12 | 10.44 | 10.35 | -0.07 | -0.67 | 5220.00 | 542.32 | 0.56 |
| 2024-09-11 | 10.40 | 10.42 | -0.03 | -0.29 | 3713.00 | 388.03 | 0.40 |
| 2024-09-10 | 10.45 | 10.45 | 0.06 | 0.58 | 4510.00 | 470.48 | 0.48 |
| 2024-09-09 | 10.33 | 10.39 | 0.00 | 0.00 | 4953.00 | 515.57 | 0.53 |
| 2024-09-06 | 10.62 | 10.39 | -0.18 | -1.70 | 7261.00 | 763.22 | 0.78 |
| 2024-09-05 | 10.47 | 10.57 | 0.10 | 0.96 | 6543.65 | 688.30 | 0.70 |
| 2024-09-04 | 10.47 | 10.47 | -0.12 | -1.13 | 9336.65 | 985.20 | 1.00 |
| 2024-09-03 | 10.30 | 10.59 | 0.30 | 2.92 | 15368.65 | 1614.52 | 1.65 |
| 2024-09-02 | 10.29 | 10.29 | 0.01 | 0.10 | 10079.00 | 1048.38 | 1.08 |
| 2024-08-30 | 10.17 | 10.28 | 0.11 | 1.08 | 13950.30 | 1435.93 | 1.50 |
| 2024-08-29 | 10.17 | 10.17 | -0.01 | -0.10 | 8390.37 | 849.89 | 0.90 |
| 2024-08-28 | 10.15 | 10.18 | 0.03 | 0.30 | 10985.00 | 1119.39 | 1.18 |
| 2024-08-27 | 10.05 | 10.15 | 0.10 | 1.00 | 20365.35 | 2069.70 | 2.19 |
| 2024-08-26 | 9.99 | 10.05 | 0.13 | 1.31 | 14447.00 | 1444.03 | 1.55 |
| 2024-08-23 | 10.00 | 9.92 | -0.07 | -0.70 | 18975.00 | 1877.51 | 2.04 |
| 2024-08-22 | 10.02 | 9.99 | 0.06 | 0.60 | 17312.01 | 1724.15 | 1.86 |
| 2024-08-21 | 10.05 | 9.93 | 0.01 | 0.10 | 16937.65 | 1678.36 | 1.82 |
| 2024-08-20 | 10.00 | 9.92 | -0.08 | -0.80 | 11155.01 | 1105.02 | 1.20 |
| 2024-08-19 | 10.06 | 10.00 | -0.06 | -0.60 | 8399.81 | 841.30 | 0.90 |
| 2024-08-16 | 10.19 | 10.06 | -0.14 | -1.37 | 9957.00 | 1010.49 | 1.07 |
| 2024-08-15 | 10.26 | 10.20 | -0.16 | -1.54 | 15582.00 | 1593.32 | 1.67 |
| 2024-08-14 | 10.50 | 10.36 | -0.03 | -0.29 | 6542.00 | 678.54 | 0.70 |
| 2024-08-13 | 10.40 | 10.39 | 0.01 | 0.10 | 7109.00 | 736.35 | 0.76 |
| 2024-08-12 | 10.35 | 10.38 | 0.00 | 0.00 | 6730.14 | 697.50 | 0.72 |
| 2024-08-09 | 10.65 | 10.38 | -0.11 | -1.05 | 9718.14 | 1015.66 | 1.04 |
| 2024-08-08 | 10.40 | 10.49 | 0.07 | 0.67 | 9756.46 | 1018.63 | 1.05 |
| 2024-08-07 | 10.47 | 10.42 | -0.02 | -0.19 | 6590.00 | 684.23 | 0.71 |
| 2024-08-06 | 10.33 | 10.44 | 0.18 | 1.75 | 8241.46 | 856.66 | 0.89 |
| 2024-08-05 | 10.31 | 10.26 | -0.06 | -0.58 | 9980.00 | 1031.39 | 1.07 |
| 2024-08-02 | 10.36 | 10.32 | -0.07 | -0.67 | 8852.46 | 920.66 | 0.95 |
| 2024-08-01 | 10.45 | 10.39 | -0.05 | -0.48 | 8335.61 | 865.95 | 0.90 |
| 2024-07-31 | 10.06 | 10.44 | 0.32 | 3.16 | 14886.61 | 1535.99 | 1.60 |
| 2024-07-30 | 10.17 | 10.12 | 0.03 | 0.30 | 5573.00 | 562.18 | 0.60 |
| 2024-07-29 | 10.10 | 10.09 | -0.05 | -0.49 | 8266.04 | 833.56 | 0.89 |
| 2024-07-26 | 9.92 | 10.14 | 0.24 | 2.42 | 9287.00 | 937.24 | 1.00 |
| 2024-07-25 | 9.80 | 9.90 | 0.16 | 1.64 | 7274.00 | 719.16 | 0.78 |
| 2024-07-24 | 9.90 | 9.74 | -0.17 | -1.72 | 8490.44 | 832.21 | 0.91 |
| 2024-07-23 | 10.06 | 9.91 | -0.15 | -1.49 | 7229.00 | 724.34 | 0.78 |
| 2024-07-22 | 10.06 | 10.06 | 0.00 | 0.00 | 6283.00 | 633.27 | 0.68 |
| 2024-07-19 | 10.04 | 10.06 | -0.03 | -0.30 | 6866.44 | 690.43 | 0.74 |
| 2024-07-18 | 10.19 | 10.09 | -0.06 | -0.59 | 8921.32 | 897.30 | 0.96 |
| 2024-07-17 | 10.27 | 10.15 | -0.08 | -0.78 | 6815.00 | 695.41 | 0.73 |
| 2024-07-16 | 10.20 | 10.23 | 0.00 | 0.00 | 6119.00 | 624.71 | 0.66 |
| 2024-07-15 | 10.41 | 10.23 | -0.25 | -2.39 | 10031.00 | 1026.39 | 1.08 |
| 2024-07-12 | 10.54 | 10.48 | -0.06 | -0.57 | 10401.00 | 1096.27 | 1.12 |
| 2024-07-11 | 10.26 | 10.54 | 0.30 | 2.93 | 12841.00 | 1342.17 | 1.38 |
| 2024-07-10 | 10.22 | 10.24 | 0.02 | 0.20 | 9928.00 | 1017.63 | 1.07 |
| 2024-07-09 | 10.24 | 10.22 | -0.02 | -0.20 | 13403.61 | 1353.95 | 1.44 |
| 2024-07-08 | 10.49 | 10.24 | -0.25 | -2.38 | 8107.00 | 832.25 | 0.87 |
| 2024-07-05 | 10.40 | 10.49 | 0.13 | 1.26 | 8593.61 | 895.83 | 0.92 |
| 2024-07-04 | 10.79 | 10.36 | -0.37 | -3.45 | 11467.00 | 1206.05 | 1.23 |
| 2024-07-03 | 10.75 | 10.73 | 0.04 | 0.37 | 12877.00 | 1388.23 | 1.38 |
| 2024-07-02 | 10.65 | 10.69 | 0.07 | 0.66 | 10145.22 | 1082.55 | 1.09 |
| 2024-07-01 | 10.53 | 10.62 | 0.10 | 0.95 | 10087.00 | 1069.08 | 1.08 |
| 2024-06-28 | 10.50 | 10.52 | 0.02 | 0.19 | 10081.00 | 1066.59 | 1.08 |
| 2024-06-27 | 10.58 | 10.50 | -0.08 | -0.76 | 9341.32 | 988.70 | 1.00 |
| 2024-06-26 | 10.35 | 10.58 | 0.24 | 2.32 | 10785.00 | 1126.18 | 1.16 |
| 2024-06-25 | 10.25 | 10.34 | 0.16 | 1.57 | 14205.00 | 1466.71 | 1.53 |
| 2024-06-24 | 10.57 | 10.18 | -0.41 | -3.87 | 13241.00 | 1367.17 | 1.42 |
| 2024-06-21 | 10.55 | 10.59 | 0.02 | 0.19 | 7742.00 | 820.17 | 0.83 |
| 2024-06-20 | 10.82 | 10.57 | -0.26 | -2.40 | 13075.00 | 1391.74 | 1.40 |
| 2024-06-19 | 10.88 | 10.83 | 0.01 | 0.09 | 11216.00 | 1215.22 | 1.21 |
| 2024-06-18 | 10.70 | 10.82 | 0.04 | 0.37 | 13878.00 | 1493.72 | 1.49 |
| 2024-06-17 | 10.91 | 10.78 | -0.12 | -1.10 | 18666.98 | 2014.63 | 2.01 |
| 2024-06-14 | 11.25 | 11.30 | -0.01 | -0.09 | 19475.00 | 2195.51 | 2.09 |
| 2024-06-13 | 11.39 | 11.31 | -0.08 | -0.70 | 15787.46 | 1787.60 | 1.70 |
| 2024-06-12 | 11.35 | 11.39 | 0.10 | 0.89 | 13910.00 | 1578.34 | 1.49 |
| 2024-06-11 | 11.19 | 11.29 | 0.06 | 0.53 | 12641.53 | 1411.68 | 1.36 |
| 2024-06-07 | 10.99 | 11.23 | 0.30 | 2.75 | 17042.61 | 1902.44 | 1.83 |
| 2024-06-06 | 11.31 | 10.93 | -0.38 | -3.36 | 22138.61 | 2435.29 | 2.38 |
| 2024-06-05 | 11.63 | 11.31 | -0.33 | -2.84 | 18312.13 | 2099.75 | 1.97 |
| 2024-06-04 | 11.71 | 11.64 | -0.07 | -0.60 | 22744.52 | 2619.78 | 2.44 |
| 2024-06-03 | 11.90 | 11.71 | -0.18 | -1.51 | 21726.14 | 2549.77 | 2.33 |
| 2024-05-31 | 11.81 | 11.89 | 0.08 | 0.68 | 19693.03 | 2337.05 | 2.12 |
| 2024-05-30 | 11.90 | 11.81 | -0.11 | -0.92 | 15895.03 | 1888.44 | 1.71 |
| 2024-05-29 | 11.83 | 11.92 | 0.00 | 0.00 | 16645.00 | 1979.63 | 1.79 |
| 2024-05-28 | 12.04 | 11.92 | -0.12 | -1.00 | 21098.00 | 2518.56 | 2.27 |
| 2024-05-27 | 12.23 | 12.04 | -0.08 | -0.66 | 29553.00 | 3535.07 | 3.18 |
| 2024-05-24 | 11.99 | 12.12 | 0.29 | 2.45 | 48887.38 | 5921.00 | 5.25 |
| 2024-05-23 | 12.11 | 11.83 | -0.35 | -2.87 | 46050.00 | 5510.95 | 4.95 |
| 2024-05-22 | 12.30 | 12.18 | -0.13 | -1.06 | 39450.46 | 4825.24 | 4.24 |
| 2024-05-21 | 12.30 | 12.31 | 0.03 | 0.24 | 49133.46 | 6026.33 | 5.28 |
| 2024-05-20 | 12.30 | 12.28 | 0.03 | 0.25 | 60888.92 | 7496.33 | 6.54 |
| 2024-05-17 | 12.18 | 12.25 | 0.08 | 0.66 | 69719.29 | 8517.45 | 7.49 |
| 2024-05-16 | 12.39 | 12.17 | -0.65 | -5.07 | 120557.07 | 14888.72 | 12.95 |
| 2024-05-15 | 12.29 | 12.82 | -0.84 | -6.15 | 188178.60 | 23559.44 | 20.22 |
日K线
周K线
月K线
