华正新材(603186)股票信息
| 股票代码 | 603186 |
| 股票名称 | 华正新材 |
| 最新价/元 | 25.08 |
| 涨跌额/元 | -2.17 |
| 涨跌幅/% | -7.96 |
| 买入/元 | 25.08 |
| 卖出/元 | 25.09 |
| 昨收/元 | 27.25 |
| 今开/元 | 27.26 |
| 最高/元 | 27.26 |
| 最低/元 | 24.63 |
| 成交量/手 | 87357.00 |
| 成交额/万 | 22318.90 |
| 股净值/元 | -29.51 |
| 市净率 | 2.36 |
| 总市值/万 | 356166.10 |
| 流通值/万 | 356166.10 |
| 换手率/% | 6.15 |
| 入市日期 | 2017-01-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
华正新材(603186)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 | 27.26 | 25.08 | -2.17 | -7.96 | 87357.00 | 22318.90 | 6.15 |
| 2024-10-10 | 27.60 | 27.25 | -0.35 | -1.27 | 110581.45 | 30475.62 | 7.79 |
| 2024-10-09 | 27.05 | 27.60 | -0.33 | -1.18 | 160404.27 | 44593.78 | 11.30 |
| 2024-10-08 | 27.94 | 27.93 | 2.53 | 9.96 | 129307.03 | 35228.07 | 9.11 |
| 2024-09-30 | 24.10 | 25.40 | 2.31 | 10.00 | 118956.28 | 29253.68 | 8.38 |
| 2024-09-27 | 22.33 | 23.09 | 1.02 | 4.62 | 48253.00 | 10913.41 | 3.40 |
| 2024-09-26 | 21.37 | 22.07 | 0.62 | 2.89 | 54288.00 | 11734.02 | 3.82 |
| 2024-09-25 | 21.58 | 21.45 | -0.13 | -0.60 | 63246.00 | 13773.51 | 4.45 |
| 2024-09-24 | 21.08 | 21.58 | 0.57 | 2.71 | 56857.86 | 12087.72 | 4.00 |
| 2024-09-23 | 20.84 | 21.01 | 0.18 | 0.86 | 41211.00 | 8711.83 | 2.90 |
| 2024-09-20 | 21.09 | 20.83 | -0.15 | -0.72 | 34727.77 | 7250.26 | 2.45 |
| 2024-09-19 | 20.97 | 20.98 | 0.16 | 0.77 | 44901.24 | 9423.91 | 3.16 |
| 2024-09-18 | 21.72 | 20.82 | -0.88 | -4.06 | 39829.00 | 8375.96 | 2.80 |
| 2024-09-13 | 22.32 | 21.70 | -0.62 | -2.78 | 48279.00 | 10658.17 | 3.40 |
| 2024-09-12 | 23.46 | 22.32 | -0.87 | -3.75 | 63502.00 | 14421.75 | 4.47 |
| 2024-09-11 | 23.41 | 23.19 | -0.46 | -1.95 | 53471.00 | 12563.46 | 3.77 |
| 2024-09-10 | 23.33 | 23.65 | 0.19 | 0.81 | 51623.00 | 12046.54 | 3.64 |
| 2024-09-09 | 23.33 | 23.46 | -0.20 | -0.85 | 58417.00 | 13774.31 | 4.11 |
| 2024-09-06 | 24.10 | 23.66 | -1.29 | -5.17 | 108057.00 | 25936.22 | 7.61 |
| 2024-09-05 | 23.98 | 24.95 | 0.62 | 2.55 | 133707.21 | 33284.28 | 9.42 |
| 2024-09-04 | 24.33 | 24.33 | 0.11 | 0.45 | 135192.00 | 33078.54 | 9.52 |
| 2024-09-03 | 23.70 | 24.22 | -0.15 | -0.62 | 145391.00 | 34820.38 | 10.24 |
| 2024-09-02 | 23.45 | 24.37 | 1.39 | 6.05 | 208372.89 | 50904.99 | 14.67 |
| 2024-08-30 | 21.69 | 22.98 | 1.28 | 5.90 | 133722.94 | 30707.81 | 9.42 |
| 2024-08-29 | 21.31 | 21.70 | 0.16 | 0.74 | 67687.06 | 14536.36 | 4.77 |
| 2024-08-28 | 21.34 | 21.54 | 0.14 | 0.65 | 63056.00 | 13491.62 | 4.44 |
| 2024-08-27 | 22.13 | 21.40 | -1.27 | -5.60 | 91007.97 | 19891.31 | 6.41 |
| 2024-08-26 | 22.13 | 22.67 | 0.13 | 0.58 | 105513.77 | 23693.68 | 7.43 |
| 2024-08-23 | 22.82 | 22.54 | -0.32 | -1.40 | 132744.35 | 29784.14 | 9.35 |
| 2024-08-22 | 24.67 | 22.86 | -1.05 | -4.39 | 162211.98 | 37926.63 | 11.42 |
| 2024-08-21 | 21.69 | 23.91 | 2.17 | 9.98 | 107379.38 | 24870.69 | 7.56 |
| 2024-08-20 | 23.10 | 21.74 | -2.41 | -9.98 | 122511.80 | 27517.76 | 8.63 |
| 2024-08-19 | 23.00 | 24.15 | 1.58 | 7.00 | 179096.64 | 42753.72 | 12.61 |
| 2024-08-16 | 22.11 | 22.57 | 0.94 | 4.35 | 170132.68 | 38330.96 | 11.98 |
| 2024-08-15 | 19.70 | 21.63 | 1.97 | 10.02 | 117706.37 | 24683.68 | 8.29 |
| 2024-08-14 | 19.63 | 19.66 | 0.21 | 1.08 | 23420.00 | 4633.57 | 1.65 |
| 2024-08-13 | 19.37 | 19.45 | 0.15 | 0.78 | 13600.00 | 2631.12 | 0.96 |
| 2024-08-12 | 19.52 | 19.30 | -0.28 | -1.43 | 13772.00 | 2670.34 | 0.97 |
| 2024-08-09 | 19.65 | 19.58 | 0.22 | 1.14 | 16597.77 | 3262.07 | 1.17 |
| 2024-08-08 | 19.57 | 19.36 | -0.23 | -1.17 | 17358.00 | 3364.00 | 1.22 |
| 2024-08-07 | 19.60 | 19.59 | 0.01 | 0.05 | 15159.48 | 2984.30 | 1.07 |
| 2024-08-06 | 19.20 | 19.58 | 0.57 | 3.00 | 26532.20 | 5157.60 | 1.87 |
| 2024-08-05 | 19.90 | 19.01 | -0.98 | -4.90 | 30933.84 | 6016.53 | 2.18 |
| 2024-08-02 | 20.59 | 19.99 | -0.79 | -3.80 | 35593.00 | 7212.82 | 2.51 |
| 2024-08-01 | 21.00 | 20.78 | -0.05 | -0.24 | 29743.25 | 6200.61 | 2.09 |
| 2024-07-31 | 20.40 | 20.83 | 0.58 | 2.86 | 29667.14 | 6119.50 | 2.09 |
| 2024-07-30 | 20.35 | 20.25 | -0.10 | -0.49 | 16204.00 | 3287.63 | 1.14 |
| 2024-07-29 | 20.52 | 20.35 | -0.08 | -0.39 | 15083.00 | 3070.08 | 1.06 |
| 2024-07-26 | 20.19 | 20.43 | 0.38 | 1.90 | 18608.00 | 3786.60 | 1.31 |
| 2024-07-25 | 20.28 | 20.05 | -0.29 | -1.43 | 24192.00 | 4843.71 | 1.70 |
| 2024-07-24 | 20.77 | 20.34 | -0.43 | -2.07 | 34170.00 | 7064.63 | 2.41 |
| 2024-07-23 | 21.68 | 20.77 | -1.23 | -5.59 | 30802.80 | 6542.13 | 2.17 |
| 2024-07-22 | 21.21 | 22.00 | 0.70 | 3.29 | 32331.00 | 6992.53 | 2.28 |
| 2024-07-19 | 20.78 | 21.30 | 0.61 | 2.95 | 28700.00 | 6068.47 | 2.02 |
| 2024-07-18 | 21.32 | 20.69 | -0.78 | -3.63 | 38785.00 | 7990.14 | 2.73 |
| 2024-07-17 | 22.66 | 21.47 | -1.32 | -5.79 | 48734.00 | 10659.40 | 3.43 |
| 2024-07-16 | 22.33 | 22.79 | 0.39 | 1.74 | 42251.61 | 9545.98 | 2.98 |
| 2024-07-15 | 23.40 | 22.40 | -0.82 | -3.53 | 36317.47 | 8177.34 | 2.56 |
| 2024-07-12 | 24.00 | 23.22 | -0.99 | -4.09 | 42720.00 | 10016.81 | 3.01 |
| 2024-07-11 | 23.78 | 24.21 | 0.66 | 2.80 | 54360.14 | 13125.51 | 3.83 |
| 2024-07-10 | 23.24 | 23.55 | 0.85 | 3.74 | 49693.00 | 11694.55 | 3.50 |
| 2024-07-09 | 21.81 | 22.70 | 0.90 | 4.13 | 24958.00 | 5552.87 | 1.76 |
| 2024-07-08 | 22.32 | 21.80 | -0.38 | -1.71 | 16883.16 | 3718.00 | 1.19 |
| 2024-07-05 | 22.25 | 22.18 | -0.12 | -0.54 | 14265.00 | 3141.91 | 1.00 |
| 2024-07-04 | 22.81 | 22.30 | -0.55 | -2.41 | 16722.00 | 3783.64 | 1.18 |
| 2024-07-03 | 23.20 | 22.85 | -0.16 | -0.70 | 17264.00 | 3952.29 | 1.22 |
| 2024-07-02 | 23.40 | 23.01 | -0.44 | -1.88 | 18673.09 | 4316.46 | 1.31 |
| 2024-07-01 | 23.60 | 23.45 | -0.33 | -1.39 | 31452.00 | 7302.81 | 2.21 |
| 2024-06-28 | 23.16 | 23.78 | 0.76 | 3.30 | 33519.00 | 7990.29 | 2.36 |
| 2024-06-27 | 23.52 | 23.02 | -0.58 | -2.46 | 25716.00 | 6065.80 | 1.81 |
| 2024-06-26 | 23.11 | 23.60 | 0.49 | 2.12 | 21930.00 | 5085.48 | 1.54 |
| 2024-06-25 | 24.00 | 23.11 | -0.68 | -2.86 | 27441.00 | 6390.39 | 1.93 |
| 2024-06-24 | 24.90 | 23.79 | -1.24 | -4.95 | 29267.00 | 7137.06 | 2.06 |
| 2024-06-21 | 24.86 | 25.03 | -0.03 | -0.12 | 21241.00 | 5268.61 | 1.50 |
| 2024-06-20 | 25.50 | 25.06 | -0.81 | -3.13 | 29695.00 | 7554.60 | 2.09 |
| 2024-06-19 | 25.70 | 25.87 | -0.08 | -0.31 | 41842.00 | 10742.41 | 2.95 |
| 2024-06-18 | 25.80 | 25.95 | 0.30 | 1.17 | 41145.00 | 10603.55 | 2.90 |
| 2024-06-17 | 25.58 | 25.65 | 0.04 | 0.16 | 42614.00 | 10867.89 | 3.00 |
| 2024-06-14 | 24.56 | 25.61 | 0.98 | 3.98 | 47600.00 | 12016.24 | 3.35 |
| 2024-06-13 | 25.01 | 24.63 | -0.36 | -1.44 | 25499.00 | 6349.03 | 1.80 |
| 2024-06-12 | 24.80 | 24.99 | 0.56 | 2.29 | 31185.00 | 7758.42 | 2.20 |
| 2024-06-11 | 22.80 | 24.43 | 1.31 | 5.67 | 46692.00 | 11157.19 | 3.29 |
| 2024-06-07 | 23.10 | 23.12 | 0.09 | 0.39 | 28169.28 | 6528.75 | 1.98 |
| 2024-06-06 | 23.61 | 23.03 | -0.41 | -1.75 | 38061.50 | 8903.24 | 2.68 |
| 2024-06-05 | 23.50 | 23.44 | -0.26 | -1.10 | 30247.40 | 7125.16 | 2.13 |
| 2024-06-04 | 24.90 | 23.70 | -1.24 | -4.97 | 56266.40 | 13354.80 | 3.96 |
| 2024-06-03 | 25.01 | 24.94 | -0.07 | -0.28 | 32569.00 | 8171.92 | 2.29 |
| 2024-05-31 | 24.40 | 25.01 | 0.46 | 1.87 | 38256.00 | 9630.30 | 2.69 |
| 2024-05-30 | 24.50 | 24.55 | -0.09 | -0.37 | 29113.31 | 7169.32 | 2.05 |
| 2024-05-29 | 24.78 | 24.64 | -0.48 | -1.91 | 48223.31 | 11950.62 | 3.40 |
| 2024-05-28 | 25.50 | 25.12 | -0.47 | -1.84 | 58162.11 | 14705.87 | 4.10 |
| 2024-05-27 | 26.81 | 25.59 | -1.26 | -4.69 | 104654.34 | 26916.49 | 7.37 |
| 2024-05-24 | 25.55 | 26.85 | 1.37 | 5.38 | 146662.34 | 39762.57 | 10.33 |
| 2024-05-23 | 25.65 | 25.48 | 0.06 | 0.24 | 33705.27 | 8559.21 | 2.37 |
| 2024-05-22 | 25.30 | 25.42 | 0.12 | 0.47 | 33498.72 | 8476.55 | 2.36 |
| 2024-05-21 | 27.03 | 25.30 | -1.12 | -4.24 | 68830.75 | 17997.38 | 4.85 |
| 2024-05-20 | 25.83 | 26.42 | 0.46 | 1.77 | 60610.00 | 15749.88 | 4.27 |
| 2024-05-17 | 25.29 | 25.96 | 0.38 | 1.49 | 50970.57 | 13149.43 | 3.59 |
| 2024-05-16 | 24.91 | 25.58 | 0.87 | 3.52 | 53676.00 | 13785.15 | 3.78 |
| 2024-05-15 | 24.71 | 24.71 | -0.25 | -1.00 | 33373.57 | 8315.58 | 2.35 |
日K线
周K线
月K线
