华菱精工(603356)股票信息
| 股票代码 | 603356 |
| 股票名称 | 华菱精工 |
| 最新价/元 | 12.80 |
| 涨跌额/元 | -0.58 |
| 涨跌幅/% | -4.34 |
| 买入/元 | 12.80 |
| 卖出/元 | 12.82 |
| 昨收/元 | 13.38 |
| 今开/元 | 13.38 |
| 最高/元 | 13.66 |
| 最低/元 | 12.71 |
| 成交量/手 | 104408.66 |
| 成交额/万 | 13712.24 |
| 股净值/元 | -16.41 |
| 市净率 | 2.75 |
| 总市值/万 | 170675.20 |
| 流通值/万 | 170675.20 |
| 换手率/% | 7.83 |
| 入市日期 | 2018-01-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
华菱精工(603356)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 | 13.38 | 12.80 | -0.58 | -4.34 | 104408.66 | 13712.24 | 7.83 |
| 2024-10-10 | 12.16 | 13.38 | 1.22 | 10.03 | 96417.94 | 12567.26 | 7.23 |
| 2024-10-09 | 13.30 | 12.16 | -1.29 | -9.59 | 60114.00 | 7607.28 | 4.51 |
| 2024-10-08 | 14.48 | 13.45 | 0.25 | 1.89 | 127573.79 | 17175.48 | 9.57 |
| 2024-09-30 | 12.65 | 13.20 | 0.93 | 7.58 | 104129.35 | 13471.52 | 7.81 |
| 2024-09-27 | 12.20 | 12.27 | 0.25 | 2.08 | 47652.00 | 5802.90 | 3.57 |
| 2024-09-26 | 11.93 | 12.02 | 0.11 | 0.92 | 25698.00 | 3076.16 | 1.93 |
| 2024-09-25 | 12.19 | 11.91 | -0.17 | -1.41 | 35477.00 | 4291.38 | 2.66 |
| 2024-09-24 | 11.78 | 12.08 | 0.11 | 0.92 | 23129.00 | 2774.46 | 1.73 |
| 2024-09-23 | 11.84 | 11.97 | -0.12 | -0.99 | 29902.90 | 3517.32 | 2.24 |
| 2024-09-20 | 13.52 | 12.09 | -0.20 | -1.63 | 57852.90 | 7307.89 | 4.34 |
| 2024-09-19 | 12.05 | 12.29 | 0.07 | 0.57 | 39160.10 | 4742.86 | 2.94 |
| 2024-09-18 | 11.60 | 12.22 | 0.98 | 8.72 | 55331.21 | 6625.06 | 4.15 |
| 2024-09-13 | 11.39 | 11.24 | -0.23 | -2.01 | 10327.95 | 1173.24 | 0.77 |
| 2024-09-12 | 11.77 | 11.47 | -0.38 | -3.21 | 14958.00 | 1725.07 | 1.12 |
| 2024-09-11 | 11.82 | 11.85 | -0.01 | -0.08 | 9711.00 | 1150.66 | 0.73 |
| 2024-09-10 | 11.90 | 11.86 | -0.07 | -0.59 | 14821.00 | 1772.44 | 1.11 |
| 2024-09-09 | 11.77 | 11.93 | 0.16 | 1.36 | 15652.00 | 1857.64 | 1.17 |
| 2024-09-06 | 11.96 | 11.77 | -0.21 | -1.75 | 14702.00 | 1750.36 | 1.10 |
| 2024-09-05 | 11.63 | 11.98 | 0.38 | 3.28 | 22256.17 | 2663.05 | 1.67 |
| 2024-09-04 | 11.90 | 11.60 | -0.53 | -4.37 | 21239.63 | 2481.41 | 1.59 |
| 2024-09-03 | 11.41 | 12.13 | 0.70 | 6.12 | 30367.00 | 3573.73 | 2.28 |
| 2024-09-02 | 11.24 | 11.43 | 0.13 | 1.15 | 15668.14 | 1782.84 | 1.18 |
| 2024-08-30 | 10.98 | 11.30 | 0.39 | 3.58 | 16745.00 | 1872.24 | 1.26 |
| 2024-08-29 | 10.63 | 10.91 | 0.28 | 2.63 | 12051.63 | 1294.61 | 0.90 |
| 2024-08-28 | 10.75 | 10.63 | -0.13 | -1.21 | 8218.00 | 881.65 | 0.62 |
| 2024-08-27 | 10.90 | 10.76 | -0.16 | -1.47 | 9262.00 | 1005.09 | 0.69 |
| 2024-08-26 | 10.99 | 10.92 | -0.04 | -0.37 | 21933.00 | 2420.72 | 1.64 |
| 2024-08-23 | 11.22 | 10.96 | -0.26 | -2.32 | 18974.00 | 2075.10 | 1.42 |
| 2024-08-22 | 11.25 | 11.22 | -0.03 | -0.27 | 10307.00 | 1164.12 | 0.77 |
| 2024-08-21 | 11.22 | 11.25 | 0.01 | 0.09 | 4343.00 | 488.35 | 0.33 |
| 2024-08-20 | 11.34 | 11.24 | -0.18 | -1.58 | 11832.00 | 1337.16 | 0.89 |
| 2024-08-19 | 11.21 | 11.42 | -0.13 | -1.13 | 8748.00 | 1001.36 | 0.66 |
| 2024-08-16 | 11.51 | 11.55 | 0.04 | 0.35 | 10417.00 | 1204.41 | 0.78 |
| 2024-08-15 | 11.50 | 11.51 | -0.06 | -0.52 | 11044.00 | 1269.18 | 0.83 |
| 2024-08-14 | 11.57 | 11.57 | -0.05 | -0.43 | 9590.00 | 1112.17 | 0.72 |
| 2024-08-13 | 11.69 | 11.62 | -0.17 | -1.44 | 16364.00 | 1902.98 | 1.23 |
| 2024-08-12 | 12.25 | 11.79 | -0.49 | -3.99 | 18655.00 | 2222.50 | 1.40 |
| 2024-08-09 | 13.35 | 12.28 | -0.79 | -6.04 | 50574.04 | 6360.14 | 3.79 |
| 2024-08-08 | 12.92 | 13.07 | 0.07 | 0.54 | 33977.00 | 4444.86 | 2.55 |
| 2024-08-07 | 13.02 | 13.00 | -0.02 | -0.15 | 22836.00 | 2973.96 | 1.71 |
| 2024-08-06 | 13.00 | 13.02 | -0.14 | -1.06 | 26748.99 | 3478.29 | 2.01 |
| 2024-08-05 | 13.98 | 13.16 | 0.24 | 1.86 | 42643.61 | 5622.48 | 3.20 |
| 2024-08-02 | 12.95 | 12.92 | -0.16 | -1.22 | 29195.00 | 3799.52 | 2.19 |
| 2024-08-01 | 13.48 | 13.08 | -0.30 | -2.24 | 42585.35 | 5549.11 | 3.19 |
| 2024-07-31 | 12.50 | 13.38 | 0.89 | 7.13 | 41886.00 | 5515.53 | 3.14 |
| 2024-07-30 | 12.07 | 12.49 | 0.27 | 2.21 | 21222.00 | 2636.70 | 1.59 |
| 2024-07-29 | 11.66 | 12.22 | 0.20 | 1.66 | 24147.00 | 2895.59 | 1.81 |
| 2024-07-26 | 11.48 | 12.02 | 0.51 | 4.43 | 21340.00 | 2525.83 | 1.60 |
| 2024-07-25 | 11.41 | 11.51 | -0.04 | -0.35 | 12506.00 | 1430.77 | 0.94 |
| 2024-07-24 | 11.53 | 11.55 | -0.01 | -0.09 | 13918.00 | 1608.78 | 1.04 |
| 2024-07-23 | 11.34 | 11.56 | 0.16 | 1.40 | 22355.00 | 2586.47 | 1.68 |
| 2024-07-22 | 11.50 | 11.40 | -0.10 | -0.87 | 16287.00 | 1856.46 | 1.22 |
| 2024-07-19 | 11.23 | 11.50 | 0.26 | 2.31 | 13440.00 | 1534.45 | 1.01 |
| 2024-07-18 | 11.35 | 11.24 | 0.04 | 0.36 | 17352.00 | 1933.58 | 1.30 |
| 2024-07-17 | 11.35 | 11.20 | -0.14 | -1.24 | 12897.00 | 1454.43 | 0.97 |
| 2024-07-16 | 11.47 | 11.34 | -0.15 | -1.31 | 16815.35 | 1910.08 | 1.26 |
| 2024-07-15 | 11.40 | 11.49 | -0.10 | -0.86 | 18669.00 | 2128.62 | 1.40 |
| 2024-07-12 | 11.40 | 11.59 | 0.05 | 0.43 | 21747.00 | 2521.62 | 1.63 |
| 2024-07-11 | 11.79 | 11.54 | -0.22 | -1.87 | 41482.00 | 4814.56 | 3.11 |
| 2024-07-10 | 11.68 | 11.76 | 0.08 | 0.69 | 21410.00 | 2481.54 | 1.61 |
| 2024-07-09 | 11.50 | 11.68 | 0.07 | 0.60 | 30983.00 | 3576.14 | 2.32 |
| 2024-07-08 | 11.90 | 11.61 | -0.54 | -4.44 | 40658.00 | 4774.14 | 3.05 |
| 2024-07-05 | 12.15 | 12.15 | -0.15 | -1.22 | 34612.00 | 4214.24 | 2.60 |
| 2024-07-04 | 12.02 | 12.30 | 0.08 | 0.66 | 51484.00 | 6325.27 | 3.86 |
| 2024-07-03 | 12.45 | 12.22 | -0.36 | -2.86 | 76174.00 | 9268.65 | 5.71 |
| 2024-07-02 | 13.00 | 12.58 | -0.72 | -5.41 | 136047.00 | 17080.89 | 10.20 |
| 2024-07-01 | 13.58 | 13.30 | 0.10 | 0.76 | 187914.00 | 25966.98 | 14.09 |
| 2024-06-28 | 13.20 | 13.20 | 1.20 | 10.00 | 29754.63 | 3927.61 | 2.23 |
| 2024-06-27 | 12.12 | 12.00 | -0.12 | -0.99 | 14010.00 | 1691.83 | 1.05 |
| 2024-06-26 | 11.91 | 12.12 | 0.03 | 0.25 | 21514.63 | 2584.28 | 1.61 |
| 2024-06-25 | 11.84 | 12.09 | 0.28 | 2.37 | 28940.00 | 3493.30 | 2.17 |
| 2024-06-24 | 12.15 | 11.81 | -0.32 | -2.64 | 17135.00 | 2048.77 | 1.29 |
| 2024-06-21 | 12.49 | 12.13 | -0.37 | -2.96 | 25381.00 | 3169.29 | 1.90 |
| 2024-06-20 | 12.30 | 12.50 | 0.23 | 1.87 | 24775.63 | 3094.98 | 1.86 |
| 2024-06-19 | 12.18 | 12.27 | 0.09 | 0.74 | 22750.63 | 2775.08 | 1.71 |
| 2024-06-18 | 12.63 | 12.18 | -0.41 | -3.26 | 39830.63 | 4832.47 | 2.99 |
| 2024-06-17 | 12.10 | 12.59 | -0.26 | -2.02 | 39407.35 | 4898.07 | 2.96 |
| 2024-06-14 | 12.45 | 12.85 | 0.40 | 3.21 | 29138.63 | 3724.41 | 2.19 |
| 2024-06-13 | 12.50 | 12.45 | 0.10 | 0.81 | 11651.00 | 1447.40 | 0.87 |
| 2024-06-12 | 12.22 | 12.35 | 0.13 | 1.06 | 8855.00 | 1089.24 | 0.66 |
| 2024-06-11 | 12.25 | 12.22 | -0.03 | -0.25 | 11590.00 | 1411.22 | 0.87 |
| 2024-06-07 | 11.88 | 12.25 | 0.46 | 3.90 | 15753.00 | 1913.37 | 1.18 |
| 2024-06-06 | 12.01 | 11.79 | -0.22 | -1.83 | 27239.99 | 3230.50 | 2.04 |
| 2024-06-05 | 12.07 | 12.01 | -0.02 | -0.17 | 11990.00 | 1449.70 | 0.90 |
| 2024-06-04 | 12.08 | 12.03 | -0.11 | -0.91 | 18332.00 | 2202.79 | 1.37 |
| 2024-06-03 | 12.66 | 12.14 | -0.52 | -4.11 | 26786.00 | 3254.76 | 2.01 |
| 2024-05-31 | 12.42 | 12.66 | 0.34 | 2.76 | 22317.00 | 2810.28 | 1.67 |
| 2024-05-30 | 12.87 | 12.32 | -0.47 | -3.68 | 20726.00 | 2580.00 | 1.55 |
| 2024-05-29 | 12.59 | 12.79 | 0.20 | 1.59 | 25015.00 | 3211.98 | 1.88 |
| 2024-05-28 | 12.33 | 12.59 | -0.29 | -2.25 | 19487.39 | 2466.39 | 1.46 |
| 2024-05-27 | 13.06 | 12.88 | -0.11 | -0.85 | 50954.39 | 6617.50 | 3.82 |
| 2024-05-24 | 12.98 | 12.99 | 0.01 | 0.08 | 46706.00 | 6149.77 | 3.50 |
| 2024-05-23 | 12.88 | 12.98 | 0.07 | 0.54 | 26983.44 | 3478.67 | 2.02 |
| 2024-05-22 | 12.79 | 12.91 | 0.10 | 0.78 | 24091.00 | 3098.43 | 1.81 |
| 2024-05-21 | 12.71 | 12.81 | 0.10 | 0.79 | 26085.00 | 3321.46 | 1.96 |
| 2024-05-20 | 12.41 | 12.71 | 0.31 | 2.50 | 28898.00 | 3601.09 | 2.17 |
| 2024-05-17 | 12.49 | 12.40 | -0.09 | -0.72 | 21734.00 | 2674.16 | 1.63 |
| 2024-05-16 | 12.16 | 12.49 | 0.39 | 3.22 | 30177.00 | 3763.69 | 2.26 |
| 2024-05-15 | 12.20 | 12.10 | -0.14 | -1.14 | 12607.00 | 1535.53 | 0.95 |
日K线
周K线
月K线
