华扬联众(603825)股票信息
| 股票代码 | 603825 |
| 股票名称 | 华扬联众 |
| 最新价/元 | 9.83 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.82 |
| 买入/元 | 9.83 |
| 卖出/元 | 9.84 |
| 昨收/元 | 9.75 |
| 今开/元 | 9.76 |
| 最高/元 | 10.10 |
| 最低/元 | 9.73 |
| 成交量/手 | 123979.69 |
| 成交额/万 | 12273.75 |
| 股净值/元 | -3.61 |
| 市净率 | 2.91 |
| 总市值/万 | 249029.83 |
| 流通值/万 | 249029.83 |
| 换手率/% | 4.89 |
| 入市日期 | 2017-08-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
华扬联众(603825)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 | 9.76 | 9.83 | 0.08 | 0.82 | 123979.69 | 12273.75 | 4.89 |
| 2024-10-10 | 9.87 | 9.75 | -0.29 | -2.89 | 139778.18 | 13715.45 | 5.52 |
| 2024-10-09 | 10.70 | 10.04 | -1.12 | -10.04 | 225954.21 | 23187.20 | 8.92 |
| 2024-10-08 | 11.58 | 11.16 | 0.63 | 5.98 | 403805.40 | 44100.98 | 15.94 |
| 2024-09-30 | 10.09 | 10.53 | 0.79 | 8.11 | 409762.40 | 41844.98 | 16.17 |
| 2024-09-27 | 9.49 | 9.74 | 0.27 | 2.85 | 223547.40 | 21462.00 | 8.82 |
| 2024-09-26 | 9.21 | 9.47 | -0.02 | -0.21 | 291703.10 | 27338.76 | 11.51 |
| 2024-09-25 | 9.10 | 9.49 | 0.52 | 5.80 | 454837.10 | 43379.94 | 17.95 |
| 2024-09-24 | 8.83 | 8.97 | 0.17 | 1.93 | 216229.40 | 19054.53 | 8.54 |
| 2024-09-23 | 8.85 | 8.80 | -0.11 | -1.24 | 157169.00 | 13925.93 | 6.20 |
| 2024-09-20 | 8.95 | 8.91 | -0.16 | -1.76 | 196975.00 | 17623.31 | 7.78 |
| 2024-09-19 | 8.79 | 9.07 | 0.19 | 2.14 | 319525.00 | 28432.42 | 12.61 |
| 2024-09-18 | 8.76 | 8.88 | -0.10 | -1.11 | 290405.10 | 25676.47 | 11.46 |
| 2024-09-13 | 9.73 | 8.98 | -0.98 | -9.84 | 450463.10 | 42523.30 | 17.78 |
| 2024-09-12 | 9.53 | 9.96 | 0.91 | 10.06 | 152650.89 | 14946.39 | 6.03 |
| 2024-09-11 | 8.24 | 9.05 | 0.82 | 9.96 | 140525.00 | 12411.64 | 5.55 |
| 2024-09-10 | 8.13 | 8.23 | 0.10 | 1.23 | 46241.00 | 3764.98 | 1.83 |
| 2024-09-09 | 8.00 | 8.13 | 0.02 | 0.25 | 49187.00 | 3976.24 | 1.94 |
| 2024-09-06 | 8.26 | 8.11 | -0.15 | -1.82 | 73811.00 | 6054.20 | 2.91 |
| 2024-09-05 | 8.08 | 8.26 | 0.19 | 2.35 | 106185.00 | 8706.42 | 4.19 |
| 2024-09-04 | 8.18 | 8.07 | -0.19 | -2.30 | 95850.00 | 7773.94 | 3.78 |
| 2024-09-03 | 7.98 | 8.26 | 0.33 | 4.16 | 150433.00 | 12496.82 | 5.94 |
| 2024-09-02 | 8.06 | 7.93 | -0.09 | -1.12 | 73152.00 | 5889.07 | 2.89 |
| 2024-08-30 | 7.75 | 8.02 | 0.27 | 3.48 | 104247.20 | 8334.76 | 4.11 |
| 2024-08-29 | 7.65 | 7.75 | 0.01 | 0.13 | 55785.01 | 4281.49 | 2.20 |
| 2024-08-28 | 7.75 | 7.74 | 0.13 | 1.71 | 70637.01 | 5461.69 | 2.79 |
| 2024-08-27 | 7.84 | 7.61 | -0.23 | -2.93 | 55045.20 | 4221.06 | 2.17 |
| 2024-08-26 | 7.98 | 7.84 | -0.08 | -1.01 | 55990.00 | 4408.63 | 2.21 |
| 2024-08-23 | 7.86 | 7.92 | 0.06 | 0.76 | 83657.00 | 6553.99 | 3.30 |
| 2024-08-22 | 8.21 | 7.86 | -0.46 | -5.53 | 139601.00 | 11299.64 | 5.51 |
| 2024-08-21 | 8.18 | 8.32 | 0.02 | 0.24 | 149885.00 | 12545.36 | 5.92 |
| 2024-08-20 | 8.21 | 8.30 | 0.19 | 2.34 | 175036.00 | 14602.17 | 6.91 |
| 2024-08-19 | 8.00 | 8.11 | 0.04 | 0.50 | 67875.00 | 5513.13 | 2.68 |
| 2024-08-16 | 8.23 | 8.07 | -0.16 | -1.94 | 52203.00 | 4253.34 | 2.06 |
| 2024-08-15 | 8.08 | 8.23 | 0.16 | 1.98 | 79548.00 | 6530.87 | 3.14 |
| 2024-08-14 | 8.05 | 8.07 | 0.05 | 0.62 | 39847.00 | 3219.02 | 1.57 |
| 2024-08-13 | 7.89 | 8.02 | 0.07 | 0.88 | 35557.00 | 2827.26 | 1.40 |
| 2024-08-12 | 8.10 | 7.95 | -0.10 | -1.24 | 43264.00 | 3441.30 | 1.71 |
| 2024-08-09 | 8.29 | 8.05 | -0.22 | -2.66 | 58030.00 | 4734.17 | 2.29 |
| 2024-08-08 | 8.26 | 8.27 | -0.05 | -0.60 | 69463.00 | 5698.87 | 2.74 |
| 2024-08-07 | 8.42 | 8.32 | -0.10 | -1.19 | 61420.00 | 5154.44 | 2.42 |
| 2024-08-06 | 8.33 | 8.42 | 0.19 | 2.31 | 75164.00 | 6277.06 | 2.97 |
| 2024-08-05 | 8.42 | 8.23 | -0.27 | -3.18 | 95169.00 | 8031.07 | 3.76 |
| 2024-08-02 | 8.67 | 8.50 | -0.19 | -2.19 | 89125.00 | 7702.26 | 3.52 |
| 2024-08-01 | 8.78 | 8.69 | -0.11 | -1.25 | 113874.40 | 9948.61 | 4.49 |
| 2024-07-31 | 8.40 | 8.80 | 0.26 | 3.04 | 183738.40 | 16068.97 | 7.25 |
| 2024-07-30 | 8.48 | 8.54 | -0.05 | -0.58 | 104168.00 | 8924.86 | 4.11 |
| 2024-07-29 | 8.72 | 8.59 | -0.25 | -2.83 | 162339.00 | 13981.98 | 6.41 |
| 2024-07-26 | 8.42 | 8.84 | 0.28 | 3.27 | 249777.40 | 21838.24 | 9.86 |
| 2024-07-25 | 8.20 | 8.56 | 0.18 | 2.15 | 178160.20 | 15040.87 | 7.03 |
| 2024-07-24 | 8.26 | 8.38 | 0.15 | 1.82 | 156353.00 | 12999.22 | 6.17 |
| 2024-07-23 | 8.26 | 8.23 | -0.07 | -0.84 | 106052.00 | 8788.25 | 4.19 |
| 2024-07-22 | 8.48 | 8.30 | -0.27 | -3.15 | 168447.80 | 13998.70 | 6.65 |
| 2024-07-19 | 7.80 | 8.57 | 0.78 | 10.01 | 99888.80 | 8415.25 | 3.94 |
| 2024-07-18 | 7.90 | 7.79 | -0.20 | -2.50 | 116171.00 | 8953.96 | 4.59 |
| 2024-07-17 | 7.99 | 7.99 | 0.08 | 1.01 | 115803.00 | 9318.00 | 4.57 |
| 2024-07-16 | 8.01 | 7.91 | -0.09 | -1.13 | 67259.00 | 5330.99 | 2.65 |
| 2024-07-15 | 8.22 | 8.00 | -0.15 | -1.84 | 84500.00 | 6782.01 | 3.34 |
| 2024-07-12 | 8.15 | 8.15 | -0.03 | -0.37 | 104060.00 | 8581.53 | 4.11 |
| 2024-07-11 | 8.18 | 8.18 | 0.13 | 1.62 | 117137.00 | 9508.06 | 4.62 |
| 2024-07-10 | 8.31 | 8.05 | -0.52 | -6.07 | 175558.00 | 14273.06 | 6.93 |
| 2024-07-09 | 8.43 | 8.57 | 0.15 | 1.78 | 171815.00 | 14336.99 | 6.78 |
| 2024-07-08 | 8.53 | 8.42 | -0.29 | -3.33 | 172485.00 | 14994.42 | 6.81 |
| 2024-07-05 | 8.49 | 8.71 | 0.23 | 2.71 | 174812.00 | 15005.86 | 6.90 |
| 2024-07-04 | 8.86 | 8.48 | -0.42 | -4.72 | 170801.00 | 14632.02 | 6.74 |
| 2024-07-03 | 9.17 | 8.90 | -0.24 | -2.63 | 163974.00 | 14632.03 | 6.47 |
| 2024-07-02 | 9.40 | 9.14 | -0.23 | -2.46 | 235190.00 | 21847.08 | 9.28 |
| 2024-07-01 | 8.84 | 9.37 | 0.10 | 1.08 | 316903.00 | 29249.58 | 12.51 |
| 2024-06-28 | 10.38 | 9.27 | -0.70 | -7.02 | 487560.00 | 48439.23 | 19.25 |
| 2024-06-27 | 9.70 | 9.97 | 0.91 | 10.04 | 247858.00 | 24304.83 | 9.78 |
| 2024-06-26 | 8.20 | 9.06 | 0.82 | 9.95 | 197851.00 | 17454.22 | 7.81 |
| 2024-06-25 | 8.07 | 8.24 | 0.19 | 2.36 | 162870.00 | 13223.22 | 6.43 |
| 2024-06-24 | 8.33 | 8.05 | -0.40 | -4.73 | 141827.00 | 11522.74 | 5.60 |
| 2024-06-21 | 8.20 | 8.45 | 0.04 | 0.48 | 189879.04 | 15999.74 | 7.50 |
| 2024-06-20 | 9.30 | 8.41 | -0.85 | -9.18 | 311594.00 | 27866.22 | 12.30 |
| 2024-06-19 | 8.30 | 9.26 | 0.84 | 9.98 | 214810.30 | 19263.07 | 8.48 |
| 2024-06-18 | 7.58 | 8.42 | 0.77 | 10.07 | 54200.00 | 4353.35 | 2.14 |
| 2024-06-17 | 7.79 | 7.65 | -0.18 | -2.30 | 32228.00 | 2486.04 | 1.27 |
| 2024-06-14 | 7.97 | 7.83 | -0.06 | -0.76 | 30504.00 | 2390.55 | 1.20 |
| 2024-06-13 | 8.15 | 7.89 | -0.09 | -1.13 | 39413.00 | 3154.47 | 1.56 |
| 2024-06-12 | 7.70 | 7.98 | 0.30 | 3.91 | 49585.00 | 3914.11 | 1.96 |
| 2024-06-11 | 7.44 | 7.68 | 0.07 | 0.92 | 41277.00 | 3135.52 | 1.63 |
| 2024-06-07 | 7.49 | 7.61 | 0.23 | 3.12 | 58751.00 | 4409.59 | 2.32 |
| 2024-06-06 | 7.88 | 7.38 | -0.40 | -5.14 | 90656.30 | 6802.56 | 3.58 |
| 2024-06-05 | 7.84 | 7.78 | -0.12 | -1.52 | 35341.00 | 2766.24 | 1.40 |
| 2024-06-04 | 8.08 | 7.90 | -0.22 | -2.71 | 53158.10 | 4193.34 | 2.10 |
| 2024-06-03 | 8.37 | 8.12 | -0.24 | -2.87 | 45554.00 | 3720.98 | 1.80 |
| 2024-05-31 | 8.32 | 8.36 | 0.08 | 0.97 | 36147.00 | 3009.74 | 1.43 |
| 2024-05-30 | 8.25 | 8.28 | -0.05 | -0.60 | 30309.00 | 2508.74 | 1.20 |
| 2024-05-29 | 8.42 | 8.33 | 0.00 | 0.00 | 31805.00 | 2653.77 | 1.26 |
| 2024-05-28 | 8.57 | 8.33 | -0.20 | -2.35 | 35715.00 | 2988.70 | 1.41 |
| 2024-05-27 | 8.60 | 8.53 | -0.03 | -0.35 | 47967.00 | 4057.88 | 1.89 |
| 2024-05-24 | 8.65 | 8.56 | -0.24 | -2.73 | 67575.00 | 5845.43 | 2.67 |
| 2024-05-23 | 8.97 | 8.80 | -0.22 | -2.44 | 125589.00 | 11320.77 | 4.96 |
| 2024-05-22 | 8.91 | 9.02 | 0.06 | 0.67 | 50561.00 | 4536.27 | 2.00 |
| 2024-05-21 | 8.91 | 8.96 | 0.02 | 0.22 | 47817.00 | 4277.25 | 1.89 |
| 2024-05-20 | 9.05 | 8.94 | -0.07 | -0.78 | 44067.00 | 3958.44 | 1.74 |
| 2024-05-17 | 9.20 | 9.01 | 0.02 | 0.22 | 47709.00 | 4279.28 | 1.88 |
| 2024-05-16 | 8.92 | 8.99 | 0.10 | 1.13 | 57810.00 | 5226.22 | 2.28 |
| 2024-05-15 | 9.07 | 8.89 | -0.23 | -2.52 | 66449.00 | 5966.30 | 2.62 |
日K线
周K线
月K线
