华通线缆(605196)股票信息
| 股票代码 | 605196 |
| 股票名称 | 华通线缆 |
| 最新价/元 | 9.22 |
| 涨跌额/元 | -0.55 |
| 涨跌幅/% | -5.63 |
| 买入/元 | 9.21 |
| 卖出/元 | 9.22 |
| 昨收/元 | 9.77 |
| 今开/元 | 9.78 |
| 最高/元 | 9.79 |
| 最低/元 | 9.05 |
| 成交量/手 | 117795.61 |
| 成交额/万 | 11049.02 |
| 股净值/元 | 12.99 |
| 市净率 | 1.54 |
| 总市值/万 | 471625.85 |
| 流通值/万 | 469155.48 |
| 换手率/% | 2.31 |
| 入市日期 | 2021-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
华通线缆(605196)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 | 9.78 | 9.22 | -0.55 | -5.63 | 117795.61 | 11049.02 | 2.31 |
| 2024-10-10 | 9.61 | 9.77 | 0.03 | 0.31 | 191164.00 | 18964.51 | 3.76 |
| 2024-10-09 | 10.24 | 9.74 | -0.84 | -7.94 | 258331.30 | 25526.27 | 5.08 |
| 2024-10-08 | 10.58 | 10.58 | 0.96 | 9.98 | 379969.00 | 38635.29 | 7.47 |
| 2024-09-30 | 8.90 | 9.62 | 0.78 | 8.82 | 229349.71 | 21312.95 | 4.51 |
| 2024-09-27 | 8.60 | 8.84 | 0.35 | 4.12 | 62357.02 | 5448.03 | 1.23 |
| 2024-09-26 | 8.21 | 8.49 | 0.30 | 3.66 | 102788.64 | 8510.22 | 2.02 |
| 2024-09-25 | 7.97 | 8.19 | 0.21 | 2.63 | 136093.00 | 11192.86 | 2.67 |
| 2024-09-24 | 7.54 | 7.98 | 0.44 | 5.84 | 122050.00 | 9540.39 | 2.40 |
| 2024-09-23 | 7.34 | 7.54 | 0.22 | 3.01 | 91746.00 | 6868.91 | 1.80 |
| 2024-09-20 | 7.45 | 7.32 | -0.10 | -1.35 | 50969.00 | 3726.86 | 1.00 |
| 2024-09-19 | 7.34 | 7.42 | 0.12 | 1.64 | 61701.00 | 4558.20 | 1.21 |
| 2024-09-18 | 7.39 | 7.30 | -0.08 | -1.08 | 62271.08 | 4549.56 | 1.22 |
| 2024-09-13 | 7.76 | 7.38 | -0.26 | -3.40 | 65719.00 | 4880.99 | 1.29 |
| 2024-09-12 | 7.65 | 7.64 | 0.03 | 0.39 | 58065.00 | 4486.84 | 1.14 |
| 2024-09-11 | 7.50 | 7.61 | 0.12 | 1.60 | 56493.37 | 4282.33 | 1.11 |
| 2024-09-10 | 7.49 | 7.49 | 0.00 | 0.00 | 70625.00 | 5248.69 | 1.39 |
| 2024-09-09 | 7.56 | 7.49 | -0.16 | -2.09 | 93977.09 | 7045.63 | 1.85 |
| 2024-09-06 | 7.86 | 7.65 | -0.21 | -2.67 | 60901.00 | 4710.29 | 1.20 |
| 2024-09-05 | 7.76 | 7.86 | 0.08 | 1.03 | 76428.00 | 6015.81 | 1.50 |
| 2024-09-04 | 7.90 | 7.78 | -0.21 | -2.63 | 76534.00 | 5945.82 | 1.50 |
| 2024-09-03 | 7.84 | 7.99 | 0.19 | 2.44 | 134031.75 | 10653.72 | 2.63 |
| 2024-09-02 | 8.14 | 7.80 | -0.39 | -4.76 | 187734.71 | 14775.62 | 3.69 |
| 2024-08-30 | 8.08 | 8.19 | -0.13 | -1.56 | 167075.00 | 13554.62 | 3.28 |
| 2024-08-29 | 7.97 | 8.32 | 0.25 | 3.10 | 57447.00 | 4740.47 | 1.13 |
| 2024-08-28 | 8.06 | 8.07 | 0.07 | 0.88 | 42449.00 | 3436.25 | 0.83 |
| 2024-08-27 | 8.07 | 8.00 | -0.09 | -1.11 | 41010.00 | 3265.80 | 0.81 |
| 2024-08-26 | 7.99 | 8.09 | 0.14 | 1.76 | 48645.00 | 3917.91 | 0.96 |
| 2024-08-23 | 8.05 | 7.95 | -0.16 | -1.97 | 54639.09 | 4356.83 | 1.07 |
| 2024-08-22 | 8.09 | 8.11 | -0.04 | -0.49 | 48130.00 | 3926.63 | 0.95 |
| 2024-08-21 | 8.15 | 8.15 | 0.03 | 0.37 | 28335.00 | 2306.65 | 0.56 |
| 2024-08-20 | 8.39 | 8.12 | -0.20 | -2.40 | 49749.00 | 4060.65 | 0.98 |
| 2024-08-19 | 8.40 | 8.32 | 0.00 | 0.00 | 57345.00 | 4813.14 | 1.13 |
| 2024-08-16 | 8.55 | 8.32 | -0.18 | -2.12 | 35413.00 | 2974.96 | 0.70 |
| 2024-08-15 | 8.35 | 8.50 | 0.16 | 1.92 | 67804.00 | 5756.38 | 1.33 |
| 2024-08-14 | 8.56 | 8.34 | -0.19 | -2.23 | 59634.11 | 5011.51 | 1.17 |
| 2024-08-13 | 8.53 | 8.53 | 0.00 | 0.00 | 44472.44 | 3799.31 | 0.87 |
| 2024-08-12 | 8.53 | 8.53 | 0.01 | 0.12 | 41883.00 | 3589.60 | 0.82 |
| 2024-08-09 | 8.70 | 8.52 | -0.10 | -1.16 | 52905.00 | 4567.60 | 1.04 |
| 2024-08-08 | 8.85 | 8.62 | -0.15 | -1.71 | 56977.00 | 4934.33 | 1.12 |
| 2024-08-07 | 8.66 | 8.77 | 0.11 | 1.27 | 66158.00 | 5822.71 | 1.30 |
| 2024-08-06 | 8.70 | 8.66 | 0.09 | 1.05 | 38761.00 | 3353.77 | 0.76 |
| 2024-08-05 | 8.72 | 8.57 | -0.20 | -2.28 | 57999.00 | 5044.26 | 1.14 |
| 2024-08-02 | 8.94 | 8.77 | -0.29 | -3.20 | 54047.00 | 4791.21 | 1.06 |
| 2024-08-01 | 9.18 | 9.06 | -0.12 | -1.31 | 63475.00 | 5809.51 | 1.25 |
| 2024-07-31 | 8.79 | 9.18 | 0.41 | 4.68 | 83594.09 | 7560.69 | 1.64 |
| 2024-07-30 | 8.79 | 8.77 | 0.01 | 0.11 | 50007.97 | 4356.46 | 0.98 |
| 2024-07-29 | 8.84 | 8.76 | -0.06 | -0.68 | 58451.00 | 5108.61 | 1.15 |
| 2024-07-26 | 8.62 | 8.82 | 0.20 | 2.32 | 59118.00 | 5190.96 | 1.16 |
| 2024-07-25 | 8.69 | 8.62 | -0.02 | -0.23 | 60280.00 | 5165.76 | 1.18 |
| 2024-07-24 | 8.83 | 8.64 | -0.16 | -1.82 | 66290.00 | 5785.92 | 1.30 |
| 2024-07-23 | 9.14 | 8.80 | -0.29 | -3.19 | 49091.27 | 4379.59 | 0.96 |
| 2024-07-22 | 9.11 | 9.09 | -0.01 | -0.11 | 33970.66 | 3093.24 | 0.67 |
| 2024-07-19 | 9.18 | 9.10 | -0.08 | -0.87 | 32146.00 | 2942.48 | 0.63 |
| 2024-07-18 | 9.01 | 9.18 | 0.11 | 1.21 | 50447.00 | 4598.45 | 0.99 |
| 2024-07-17 | 9.31 | 9.07 | -0.24 | -2.58 | 57536.00 | 5252.59 | 1.13 |
| 2024-07-16 | 9.58 | 9.38 | -0.20 | -2.09 | 64472.00 | 6081.31 | 1.27 |
| 2024-07-15 | 9.83 | 9.58 | -0.23 | -2.35 | 49288.09 | 4736.49 | 0.97 |
| 2024-07-12 | 9.89 | 9.81 | -0.08 | -0.81 | 62135.09 | 6139.36 | 1.22 |
| 2024-07-11 | 10.05 | 9.89 | -0.05 | -0.50 | 87416.00 | 8710.97 | 1.72 |
| 2024-07-10 | 9.96 | 9.94 | -0.14 | -1.39 | 64425.02 | 6400.73 | 1.27 |
| 2024-07-09 | 9.63 | 10.08 | 0.45 | 4.67 | 97878.00 | 9600.73 | 1.92 |
| 2024-07-08 | 9.64 | 9.63 | -0.03 | -0.31 | 65372.37 | 6266.41 | 1.28 |
| 2024-07-05 | 9.60 | 9.66 | 0.09 | 0.94 | 66176.00 | 6314.79 | 1.30 |
| 2024-07-04 | 9.72 | 9.57 | -0.21 | -2.15 | 69590.00 | 6720.25 | 1.37 |
| 2024-07-03 | 9.97 | 9.78 | -0.15 | -1.51 | 57931.02 | 5679.64 | 1.14 |
| 2024-07-02 | 10.28 | 9.93 | -0.36 | -3.50 | 93419.02 | 9382.53 | 1.84 |
| 2024-07-01 | 10.50 | 10.29 | -0.23 | -2.19 | 91523.00 | 9389.00 | 1.80 |
| 2024-06-28 | 9.97 | 10.52 | 0.56 | 5.62 | 116962.00 | 12195.43 | 2.30 |
| 2024-06-27 | 10.30 | 9.96 | -0.41 | -3.95 | 69017.00 | 6965.39 | 1.36 |
| 2024-06-26 | 10.28 | 10.37 | 0.07 | 0.68 | 63436.00 | 6524.06 | 1.25 |
| 2024-06-25 | 10.37 | 10.30 | -0.12 | -1.15 | 83293.33 | 8575.52 | 1.64 |
| 2024-06-24 | 10.90 | 10.42 | -0.51 | -4.67 | 104854.45 | 11091.17 | 2.06 |
| 2024-06-21 | 10.82 | 10.93 | 0.11 | 1.02 | 89202.34 | 9747.63 | 1.75 |
| 2024-06-20 | 10.85 | 10.82 | -0.06 | -0.55 | 114943.77 | 12508.94 | 2.26 |
| 2024-06-19 | 11.05 | 10.88 | -0.18 | -1.63 | 110413.00 | 12041.19 | 2.17 |
| 2024-06-18 | 10.46 | 11.06 | 0.55 | 5.23 | 197419.00 | 21184.60 | 3.88 |
| 2024-06-17 | 10.84 | 10.51 | -0.34 | -3.13 | 105061.22 | 11173.26 | 2.06 |
| 2024-06-14 | 10.81 | 10.85 | -0.10 | -0.91 | 91929.75 | 10025.50 | 1.81 |
| 2024-06-13 | 10.80 | 10.95 | 0.06 | 0.55 | 104381.00 | 11467.92 | 2.05 |
| 2024-06-12 | 10.81 | 10.89 | -0.06 | -0.55 | 101557.28 | 11024.27 | 2.00 |
| 2024-06-11 | 11.10 | 10.95 | -0.15 | -1.35 | 70491.37 | 7649.13 | 1.39 |
| 2024-06-07 | 11.11 | 11.10 | 0.05 | 0.45 | 73972.12 | 8221.71 | 1.45 |
| 2024-06-06 | 11.35 | 11.05 | -0.38 | -3.33 | 138297.00 | 15499.80 | 2.72 |
| 2024-06-05 | 12.06 | 11.43 | -0.63 | -5.22 | 173739.00 | 20322.72 | 3.41 |
| 2024-06-04 | 11.74 | 12.06 | 0.21 | 1.77 | 97600.00 | 11675.17 | 1.92 |
| 2024-06-03 | 11.97 | 11.85 | -0.13 | -1.09 | 82751.00 | 9770.69 | 1.63 |
| 2024-05-31 | 11.98 | 11.98 | -0.02 | -0.17 | 153118.46 | 18100.14 | 3.01 |
| 2024-05-30 | 12.47 | 12.00 | -0.47 | -3.77 | 120461.33 | 14656.78 | 2.37 |
| 2024-05-29 | 12.13 | 12.47 | 0.33 | 2.72 | 174000.46 | 21578.17 | 3.42 |
| 2024-05-28 | 12.41 | 12.14 | -0.37 | -2.96 | 157259.00 | 19425.92 | 3.09 |
| 2024-05-27 | 12.55 | 12.51 | 0.24 | 1.96 | 244789.86 | 30458.33 | 4.81 |
| 2024-05-24 | 12.30 | 12.27 | 0.07 | 0.57 | 206584.47 | 25846.03 | 4.06 |
| 2024-05-23 | 12.59 | 12.20 | -0.45 | -3.56 | 180503.67 | 22326.65 | 3.55 |
| 2024-05-22 | 12.77 | 12.65 | -0.19 | -1.48 | 262156.00 | 33323.62 | 5.15 |
| 2024-05-21 | 12.80 | 12.84 | 0.37 | 2.97 | 383394.90 | 49264.27 | 7.53 |
| 2024-05-20 | 11.22 | 12.47 | 1.13 | 9.97 | 297061.44 | 35181.85 | 5.84 |
| 2024-05-17 | 11.60 | 11.34 | -0.32 | -2.74 | 218443.00 | 24999.47 | 4.29 |
| 2024-05-16 | 12.27 | 11.66 | -0.55 | -4.51 | 239757.06 | 28634.40 | 4.71 |
| 2024-05-15 | 12.20 | 12.21 | -0.25 | -2.01 | 255171.26 | 31334.87 | 5.01 |
日K线
周K线
月K线
