华荣股份(603855)股票信息
| 股票代码 | 603855 |
| 股票名称 | 华荣股份 |
| 最新价/元 | 18.24 |
| 涨跌额/元 | -0.64 |
| 涨跌幅/% | -3.39 |
| 买入/元 | 18.24 |
| 卖出/元 | 18.26 |
| 昨收/元 | 18.88 |
| 今开/元 | 18.90 |
| 最高/元 | 18.91 |
| 最低/元 | 18.02 |
| 成交量/手 | 23239.00 |
| 成交额/万 | 4267.70 |
| 股净值/元 | 13.12 |
| 市净率 | 3.38 |
| 总市值/万 | 615707.62 |
| 流通值/万 | 603568.90 |
| 换手率/% | 0.70 |
| 入市日期 | 2017-05-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
华荣股份(603855)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 | 18.90 | 18.24 | -0.64 | -3.39 | 23239.00 | 4267.70 | 0.70 |
| 2024-10-10 | 19.00 | 18.88 | -0.02 | -0.11 | 37458.58 | 7110.35 | 1.13 |
| 2024-10-09 | 20.78 | 18.90 | -1.95 | -9.35 | 67694.30 | 13112.98 | 2.05 |
| 2024-10-08 | 22.00 | 20.85 | 0.85 | 4.25 | 74506.19 | 15701.05 | 2.25 |
| 2024-09-30 | 18.62 | 20.00 | 1.81 | 9.95 | 107103.49 | 20815.93 | 3.24 |
| 2024-09-27 | 18.21 | 18.19 | 0.33 | 1.85 | 37984.80 | 6843.82 | 1.15 |
| 2024-09-26 | 17.64 | 17.86 | 0.45 | 2.59 | 79422.68 | 13808.51 | 2.40 |
| 2024-09-25 | 16.18 | 17.41 | 1.58 | 9.98 | 61820.99 | 10442.88 | 1.87 |
| 2024-09-24 | 15.14 | 15.83 | 0.74 | 4.90 | 32871.10 | 5115.74 | 0.99 |
| 2024-09-23 | 14.98 | 15.09 | 0.12 | 0.80 | 16902.70 | 2562.13 | 0.51 |
| 2024-09-20 | 15.31 | 14.97 | -0.28 | -1.84 | 30357.49 | 4539.52 | 0.92 |
| 2024-09-19 | 15.40 | 15.25 | -0.11 | -0.72 | 28997.00 | 4456.62 | 0.88 |
| 2024-09-18 | 15.41 | 15.36 | -0.04 | -0.26 | 19946.64 | 3043.70 | 0.60 |
| 2024-09-13 | 15.93 | 15.40 | -0.47 | -2.96 | 22866.41 | 3549.65 | 0.69 |
| 2024-09-12 | 15.87 | 15.87 | 0.07 | 0.44 | 17612.00 | 2804.71 | 0.53 |
| 2024-09-11 | 15.75 | 15.80 | 0.08 | 0.51 | 14065.19 | 2210.71 | 0.43 |
| 2024-09-10 | 15.86 | 15.72 | -0.08 | -0.51 | 20634.70 | 3229.35 | 0.62 |
| 2024-09-09 | 16.13 | 15.80 | -0.32 | -1.99 | 22799.06 | 3621.69 | 0.69 |
| 2024-09-06 | 17.05 | 16.12 | -0.77 | -4.56 | 24198.00 | 3967.66 | 0.73 |
| 2024-09-05 | 16.83 | 16.89 | 0.12 | 0.72 | 24480.63 | 4121.97 | 0.74 |
| 2024-09-04 | 16.80 | 16.77 | -0.23 | -1.35 | 15396.52 | 2589.99 | 0.47 |
| 2024-09-03 | 16.61 | 17.00 | 0.38 | 2.29 | 19108.61 | 3234.93 | 0.58 |
| 2024-09-02 | 17.28 | 16.62 | -0.61 | -3.54 | 31325.65 | 5240.94 | 0.95 |
| 2024-08-30 | 17.24 | 17.23 | 0.00 | 0.00 | 29873.60 | 5203.24 | 0.90 |
| 2024-08-29 | 17.50 | 17.23 | 0.49 | 2.93 | 31000.16 | 5342.91 | 0.94 |
| 2024-08-28 | 16.71 | 16.74 | 0.01 | 0.06 | 14592.01 | 2436.77 | 0.44 |
| 2024-08-27 | 17.05 | 16.73 | -0.32 | -1.88 | 12468.00 | 2093.48 | 0.38 |
| 2024-08-26 | 17.48 | 17.05 | -0.58 | -3.29 | 15264.00 | 2620.15 | 0.46 |
| 2024-08-23 | 17.55 | 17.63 | -0.18 | -1.01 | 6755.00 | 1194.45 | 0.20 |
| 2024-08-22 | 18.07 | 17.81 | -0.26 | -1.44 | 12154.00 | 2177.92 | 0.37 |
| 2024-08-21 | 18.42 | 18.07 | -0.43 | -2.32 | 13392.16 | 2430.16 | 0.40 |
| 2024-08-20 | 18.85 | 18.50 | -0.35 | -1.86 | 8138.22 | 1512.28 | 0.25 |
| 2024-08-19 | 18.97 | 18.85 | -0.12 | -0.63 | 6295.38 | 1187.83 | 0.19 |
| 2024-08-16 | 19.14 | 18.97 | 0.00 | 0.00 | 4754.00 | 902.79 | 0.14 |
| 2024-08-15 | 18.93 | 18.97 | 0.03 | 0.16 | 4955.00 | 935.97 | 0.15 |
| 2024-08-14 | 18.98 | 18.94 | -0.08 | -0.42 | 7696.00 | 1460.40 | 0.23 |
| 2024-08-13 | 19.00 | 19.02 | 0.02 | 0.11 | 7187.96 | 1356.94 | 0.22 |
| 2024-08-12 | 19.00 | 19.00 | 0.14 | 0.74 | 9261.97 | 1761.99 | 0.28 |
| 2024-08-09 | 19.08 | 18.86 | -0.14 | -0.74 | 13818.63 | 2633.98 | 0.42 |
| 2024-08-08 | 18.89 | 19.00 | 0.12 | 0.64 | 21346.00 | 4051.20 | 0.65 |
| 2024-08-07 | 18.97 | 18.88 | -0.08 | -0.42 | 9180.94 | 1733.03 | 0.28 |
| 2024-08-06 | 18.91 | 18.96 | 0.19 | 1.01 | 10373.81 | 1960.56 | 0.31 |
| 2024-08-05 | 18.93 | 18.77 | -0.23 | -1.21 | 13375.00 | 2543.16 | 0.40 |
| 2024-08-02 | 19.46 | 19.00 | -0.57 | -2.91 | 18263.85 | 3499.66 | 0.55 |
| 2024-08-01 | 20.36 | 19.57 | -0.77 | -3.79 | 18534.67 | 3694.98 | 0.56 |
| 2024-07-31 | 20.12 | 20.34 | 0.22 | 1.09 | 10171.48 | 2072.08 | 0.31 |
| 2024-07-30 | 20.31 | 20.12 | -0.29 | -1.42 | 5494.92 | 1107.96 | 0.17 |
| 2024-07-29 | 20.90 | 20.41 | -0.37 | -1.78 | 7236.48 | 1481.08 | 0.22 |
| 2024-07-26 | 20.29 | 20.78 | 0.49 | 2.42 | 9420.00 | 1941.33 | 0.28 |
| 2024-07-25 | 20.22 | 20.29 | 0.07 | 0.35 | 8332.67 | 1692.53 | 0.25 |
| 2024-07-24 | 20.41 | 20.22 | -0.28 | -1.37 | 6763.15 | 1375.38 | 0.20 |
| 2024-07-23 | 20.99 | 20.50 | -0.36 | -1.73 | 16321.15 | 3400.80 | 0.49 |
| 2024-07-22 | 20.65 | 20.86 | 0.21 | 1.02 | 7973.37 | 1660.96 | 0.24 |
| 2024-07-19 | 20.92 | 20.65 | -0.33 | -1.57 | 5846.00 | 1216.19 | 0.18 |
| 2024-07-18 | 20.37 | 20.98 | 0.67 | 3.30 | 15020.00 | 3104.88 | 0.45 |
| 2024-07-17 | 20.29 | 20.31 | 0.02 | 0.10 | 11980.12 | 2436.46 | 0.36 |
| 2024-07-16 | 20.86 | 20.29 | -0.64 | -3.06 | 12926.00 | 2637.59 | 0.39 |
| 2024-07-15 | 20.92 | 20.93 | 0.01 | 0.05 | 13827.00 | 2889.22 | 0.42 |
| 2024-07-12 | 21.21 | 20.92 | -0.20 | -0.95 | 6608.12 | 1390.86 | 0.20 |
| 2024-07-11 | 20.88 | 21.12 | 0.42 | 2.03 | 12881.96 | 2709.33 | 0.39 |
| 2024-07-10 | 21.13 | 20.70 | -0.29 | -1.38 | 7655.79 | 1604.43 | 0.23 |
| 2024-07-09 | 20.69 | 20.99 | 0.19 | 0.91 | 11301.00 | 2362.46 | 0.34 |
| 2024-07-08 | 20.93 | 20.80 | -0.36 | -1.70 | 9397.00 | 1975.59 | 0.28 |
| 2024-07-05 | 21.00 | 21.16 | 0.16 | 0.76 | 8175.86 | 1710.74 | 0.25 |
| 2024-07-04 | 21.04 | 21.00 | -0.16 | -0.76 | 9681.50 | 2045.31 | 0.29 |
| 2024-07-03 | 21.33 | 21.16 | -0.36 | -1.67 | 7210.77 | 1529.39 | 0.22 |
| 2024-07-02 | 21.89 | 21.52 | -0.37 | -1.69 | 10740.35 | 2304.44 | 0.32 |
| 2024-07-01 | 22.21 | 21.89 | -0.22 | -1.00 | 11261.35 | 2467.13 | 0.34 |
| 2024-06-28 | 22.14 | 22.11 | -0.17 | -0.76 | 12527.00 | 2778.05 | 0.38 |
| 2024-06-27 | 22.31 | 22.28 | -0.11 | -0.49 | 10861.21 | 2425.29 | 0.33 |
| 2024-06-26 | 22.28 | 22.39 | -0.01 | -0.05 | 7850.00 | 1746.91 | 0.24 |
| 2024-06-25 | 21.82 | 22.40 | 0.41 | 1.86 | 14966.00 | 3335.33 | 0.45 |
| 2024-06-24 | 22.75 | 21.99 | -0.76 | -3.34 | 18262.00 | 4038.81 | 0.55 |
| 2024-06-21 | 22.78 | 22.75 | -0.22 | -0.96 | 9139.00 | 2094.55 | 0.28 |
| 2024-06-20 | 22.32 | 22.97 | 0.19 | 0.83 | 8007.00 | 1828.04 | 0.24 |
| 2024-06-19 | 22.76 | 22.78 | -0.14 | -0.61 | 10144.32 | 2302.97 | 0.31 |
| 2024-06-18 | 23.26 | 22.92 | -0.41 | -1.76 | 11082.00 | 2554.73 | 0.33 |
| 2024-06-17 | 22.94 | 23.33 | 0.13 | 0.56 | 21132.43 | 4922.91 | 0.64 |
| 2024-06-14 | 22.91 | 23.20 | 0.01 | 0.04 | 18898.54 | 4346.60 | 0.57 |
| 2024-06-13 | 22.40 | 23.19 | 0.61 | 2.70 | 23794.97 | 5486.63 | 0.72 |
| 2024-06-12 | 22.55 | 22.58 | -0.10 | -0.44 | 11639.00 | 2631.06 | 0.35 |
| 2024-06-11 | 22.12 | 22.68 | 0.58 | 2.62 | 18349.00 | 4140.26 | 0.55 |
| 2024-06-07 | 21.80 | 22.10 | 0.09 | 0.41 | 7983.00 | 1750.01 | 0.24 |
| 2024-06-06 | 22.33 | 22.01 | -0.06 | -0.27 | 9283.00 | 2045.77 | 0.28 |
| 2024-06-05 | 22.71 | 22.07 | -0.49 | -2.17 | 9098.00 | 2029.78 | 0.27 |
| 2024-06-04 | 22.58 | 22.56 | -0.02 | -0.09 | 11323.82 | 2546.75 | 0.34 |
| 2024-06-03 | 22.00 | 22.58 | 0.38 | 1.71 | 14345.00 | 3212.14 | 0.43 |
| 2024-05-31 | 22.13 | 22.20 | 0.35 | 1.60 | 13031.00 | 2896.94 | 0.39 |
| 2024-05-30 | 21.51 | 21.85 | 0.17 | 0.78 | 11011.00 | 2410.37 | 0.33 |
| 2024-05-29 | 21.54 | 21.68 | 0.13 | 0.60 | 7159.16 | 1552.84 | 0.22 |
| 2024-05-28 | 21.78 | 21.55 | -0.27 | -1.24 | 8912.00 | 1943.77 | 0.27 |
| 2024-05-27 | 21.48 | 21.82 | 0.38 | 1.77 | 10071.00 | 2176.64 | 0.30 |
| 2024-05-24 | 21.38 | 21.44 | 0.20 | 0.94 | 12275.73 | 2646.96 | 0.37 |
| 2024-05-23 | 21.64 | 21.24 | -0.34 | -1.58 | 7004.00 | 1500.75 | 0.21 |
| 2024-05-22 | 21.50 | 21.58 | -0.01 | -0.05 | 9688.34 | 2095.05 | 0.29 |
| 2024-05-21 | 21.71 | 21.59 | -0.26 | -1.19 | 8443.00 | 1826.99 | 0.26 |
| 2024-05-20 | 21.20 | 21.85 | 0.60 | 2.82 | 26793.90 | 5860.77 | 0.81 |
| 2024-05-17 | 21.52 | 21.25 | -0.41 | -1.89 | 32226.72 | 6843.36 | 0.97 |
| 2024-05-16 | 23.10 | 22.66 | -0.40 | -1.74 | 26014.72 | 5948.73 | 0.79 |
| 2024-05-15 | 22.98 | 23.06 | 0.08 | 0.35 | 15515.39 | 3585.45 | 0.47 |
日K线
周K线
月K线
