莱茵体育(000558)股票信息
| 股票代码 | 000558 |
| 股票名称 | 莱茵体育 |
| 最新价/元 | 2.19 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 1.39 |
| 买入/元 | 2.19 |
| 卖出/元 | 2.20 |
| 昨收/元 | 2.16 |
| 今开/元 | 2.15 |
| 最高/元 | 2.20 |
| 最低/元 | 2.13 |
| 成交量/手 | 77863.53 |
| 成交额/万 | 1691.90 |
| 股净值/元 | 50.23 |
| 市净率 | 2.54 |
| 总市值/万 | 282340.04 |
| 流通值/万 | 282221.93 |
| 换手率/% | 0.60 |
| 入市日期 | 1994-05-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
莱茵体育(000558)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 2.15 | 2.19 | 0.03 | 1.39 | 77863.53 | 1691.90 | 0.60 |
| 2024-07-04 | 2.24 | 2.16 | -0.08 | -3.57 | 145221.00 | 3153.36 | 1.13 |
| 2024-07-03 | 2.24 | 2.24 | 0.00 | 0.00 | 118538.00 | 2672.45 | 0.92 |
| 2024-07-02 | 2.20 | 2.24 | 0.05 | 2.28 | 113487.50 | 2527.63 | 0.88 |
| 2024-07-01 | 2.15 | 2.19 | 0.05 | 2.34 | 118189.00 | 2567.35 | 0.92 |
| 2024-06-28 | 2.16 | 2.14 | -0.02 | -0.93 | 98310.82 | 2126.98 | 0.76 |
| 2024-06-27 | 2.20 | 2.16 | -0.04 | -1.82 | 125854.15 | 2754.42 | 0.98 |
| 2024-06-26 | 2.16 | 2.20 | 0.05 | 2.33 | 102697.82 | 2228.42 | 0.80 |
| 2024-06-25 | 2.14 | 2.15 | 0.01 | 0.47 | 116964.50 | 2515.21 | 0.91 |
| 2024-06-24 | 2.22 | 2.14 | -0.09 | -4.04 | 205340.53 | 4433.68 | 1.59 |
| 2024-06-21 | 2.26 | 2.23 | -0.02 | -0.89 | 85906.00 | 1925.88 | 0.67 |
| 2024-06-20 | 2.34 | 2.25 | -0.07 | -3.02 | 149908.00 | 3394.62 | 1.16 |
| 2024-06-19 | 2.27 | 2.32 | 0.06 | 2.66 | 205099.82 | 4718.51 | 1.59 |
| 2024-06-18 | 2.23 | 2.26 | 0.03 | 1.35 | 82372.00 | 1860.36 | 0.64 |
| 2024-06-17 | 2.26 | 2.23 | -0.04 | -1.76 | 89810.29 | 2012.73 | 0.70 |
| 2024-06-14 | 2.25 | 2.27 | 0.02 | 0.89 | 111918.90 | 2533.07 | 0.87 |
| 2024-06-13 | 2.32 | 2.25 | -0.06 | -2.60 | 127620.43 | 2895.74 | 0.99 |
| 2024-06-12 | 2.30 | 2.31 | 0.01 | 0.44 | 108720.50 | 2507.01 | 0.84 |
| 2024-06-11 | 2.25 | 2.30 | 0.06 | 2.68 | 181070.50 | 4084.56 | 1.41 |
| 2024-06-07 | 2.23 | 2.24 | 0.06 | 2.75 | 199257.92 | 4433.34 | 1.55 |
| 2024-06-06 | 2.31 | 2.18 | -0.13 | -5.63 | 293207.50 | 6520.82 | 2.28 |
| 2024-06-05 | 2.35 | 2.31 | -0.06 | -2.53 | 104984.00 | 2450.97 | 0.81 |
| 2024-06-04 | 2.33 | 2.37 | 0.05 | 2.16 | 182825.46 | 4269.37 | 1.42 |
| 2024-06-03 | 2.40 | 2.32 | -0.08 | -3.33 | 183232.00 | 4277.24 | 1.42 |
| 2024-05-31 | 2.38 | 2.40 | 0.02 | 0.84 | 127797.50 | 3058.39 | 0.99 |
| 2024-05-30 | 2.42 | 2.38 | -0.06 | -2.46 | 193578.17 | 4635.15 | 1.50 |
| 2024-05-29 | 2.46 | 2.44 | -0.04 | -1.61 | 175974.50 | 4313.57 | 1.37 |
| 2024-05-28 | 2.52 | 2.48 | -0.04 | -1.59 | 171625.50 | 4293.79 | 1.33 |
| 2024-05-27 | 2.51 | 2.52 | 0.02 | 0.80 | 166138.00 | 4157.92 | 1.29 |
| 2024-05-24 | 2.56 | 2.50 | -0.06 | -2.34 | 201756.00 | 5087.92 | 1.57 |
| 2024-05-23 | 2.62 | 2.56 | -0.06 | -2.29 | 326372.00 | 8398.76 | 2.53 |
| 2024-05-22 | 2.64 | 2.62 | -0.01 | -0.38 | 286249.00 | 7561.33 | 2.22 |
| 2024-05-21 | 2.69 | 2.63 | -0.06 | -2.23 | 395391.50 | 10510.09 | 3.07 |
| 2024-05-20 | 2.69 | 2.69 | 0.06 | 2.28 | 687745.17 | 18628.13 | 5.34 |
| 2024-05-17 | 2.57 | 2.63 | 0.06 | 2.34 | 341236.00 | 8881.86 | 2.65 |
| 2024-05-16 | 2.50 | 2.57 | 0.07 | 2.80 | 277122.02 | 7111.50 | 2.15 |
| 2024-05-15 | 2.48 | 2.50 | 0.00 | 0.00 | 156711.00 | 3931.89 | 1.22 |
| 2024-05-14 | 2.49 | 2.50 | 0.03 | 1.22 | 137157.90 | 3424.46 | 1.06 |
| 2024-05-13 | 2.52 | 2.47 | -0.07 | -2.76 | 163935.50 | 4076.80 | 1.27 |
| 2024-05-10 | 2.54 | 2.54 | 0.02 | 0.79 | 219610.00 | 5578.52 | 1.70 |
| 2024-05-09 | 2.52 | 2.52 | -0.03 | -1.18 | 266999.79 | 6724.57 | 2.07 |
| 2024-05-08 | 2.52 | 2.55 | 0.02 | 0.79 | 414513.50 | 10699.62 | 3.22 |
| 2024-05-07 | 2.51 | 2.53 | 0.02 | 0.80 | 220173.76 | 5512.67 | 1.71 |
| 2024-05-06 | 2.53 | 2.51 | -0.01 | -0.40 | 218323.33 | 5495.32 | 1.69 |
| 2024-04-30 | 2.47 | 2.52 | 0.03 | 1.21 | 381427.00 | 9531.72 | 2.96 |
| 2024-04-29 | 2.40 | 2.49 | 0.11 | 4.62 | 324010.82 | 8004.83 | 2.51 |
| 2024-04-26 | 2.40 | 2.38 | 0.03 | 1.28 | 190651.60 | 4542.62 | 1.48 |
| 2024-04-25 | 2.35 | 2.35 | 0.00 | 0.00 | 135204.50 | 3184.78 | 1.05 |
| 2024-04-24 | 2.32 | 2.35 | 0.05 | 2.17 | 151794.28 | 3517.71 | 1.18 |
| 2024-04-23 | 2.28 | 2.30 | 0.04 | 1.77 | 103973.50 | 2376.79 | 0.81 |
| 2024-04-22 | 2.30 | 2.26 | -0.02 | -0.88 | 158460.50 | 3580.44 | 1.23 |
| 2024-04-19 | 2.29 | 2.28 | -0.04 | -1.72 | 192579.72 | 4395.20 | 1.49 |
| 2024-04-18 | 2.41 | 2.32 | -0.08 | -3.33 | 271570.56 | 6375.74 | 2.11 |
| 2024-04-17 | 2.37 | 2.40 | 0.07 | 3.00 | 347122.67 | 8275.46 | 2.69 |
| 2024-04-16 | 2.32 | 2.33 | -0.02 | -0.85 | 541784.80 | 12417.22 | 4.20 |
| 2024-04-15 | 2.35 | 2.35 | -0.26 | -9.96 | 777222.20 | 18392.82 | 6.03 |
| 2024-04-12 | 2.73 | 2.61 | -0.15 | -5.44 | 742546.27 | 19858.45 | 5.76 |
| 2024-04-11 | 2.73 | 2.76 | -0.03 | -1.08 | 811137.78 | 22160.73 | 6.29 |
| 2024-04-10 | 2.90 | 2.79 | -0.23 | -7.62 | 1239373.69 | 35424.42 | 9.62 |
| 2024-04-09 | 2.74 | 3.02 | 0.26 | 9.42 | 1596922.75 | 47307.90 | 12.39 |
| 2024-04-08 | 2.75 | 2.76 | 0.11 | 4.15 | 790224.19 | 22212.62 | 6.13 |
| 2024-04-03 | 2.66 | 2.65 | -0.02 | -0.75 | 137053.00 | 3634.31 | 1.06 |
| 2024-04-02 | 2.65 | 2.67 | 0.02 | 0.76 | 204620.50 | 5469.88 | 1.59 |
| 2024-04-01 | 2.58 | 2.65 | 0.07 | 2.71 | 165349.50 | 4340.27 | 1.28 |
| 2024-03-29 | 2.56 | 2.58 | 0.01 | 0.39 | 132653.30 | 3392.12 | 1.03 |
| 2024-03-28 | 2.51 | 2.57 | 0.05 | 1.98 | 153049.03 | 3914.74 | 1.19 |
| 2024-03-27 | 2.61 | 2.52 | -0.09 | -3.45 | 248330.00 | 6369.40 | 1.93 |
| 2024-03-26 | 2.63 | 2.61 | -0.02 | -0.76 | 161810.02 | 4228.43 | 1.26 |
| 2024-03-25 | 2.67 | 2.63 | -0.05 | -1.87 | 166444.54 | 4427.28 | 1.29 |
| 2024-03-22 | 2.71 | 2.68 | -0.03 | -1.11 | 202526.52 | 5415.66 | 1.57 |
| 2024-03-21 | 2.69 | 2.71 | 0.01 | 0.37 | 229408.47 | 6208.48 | 1.78 |
| 2024-03-20 | 2.66 | 2.70 | 0.05 | 1.89 | 255178.97 | 6861.52 | 1.98 |
| 2024-03-19 | 2.68 | 2.65 | -0.03 | -1.12 | 150380.00 | 4011.70 | 1.17 |
| 2024-03-18 | 2.69 | 2.68 | 0.00 | 0.00 | 195763.50 | 5228.61 | 1.52 |
| 2024-03-15 | 2.64 | 2.68 | 0.02 | 0.75 | 147365.00 | 3921.29 | 1.14 |
| 2024-03-14 | 2.63 | 2.66 | 0.03 | 1.14 | 198115.08 | 5253.44 | 1.54 |
| 2024-03-13 | 2.67 | 2.63 | -0.04 | -1.50 | 160467.87 | 4233.74 | 1.25 |
| 2024-03-12 | 2.62 | 2.67 | 0.06 | 2.30 | 282226.32 | 7488.47 | 2.19 |
| 2024-03-11 | 2.58 | 2.61 | 0.04 | 1.56 | 135310.50 | 3495.06 | 1.05 |
| 2024-03-08 | 2.60 | 2.57 | -0.03 | -1.15 | 137855.00 | 3532.44 | 1.07 |
| 2024-03-07 | 2.57 | 2.60 | 0.03 | 1.17 | 174929.50 | 4541.69 | 1.36 |
| 2024-03-06 | 2.56 | 2.57 | 0.00 | 0.00 | 135130.00 | 3479.02 | 1.05 |
| 2024-03-05 | 2.59 | 2.57 | -0.04 | -1.53 | 133090.03 | 3439.67 | 1.03 |
| 2024-03-04 | 2.65 | 2.61 | -0.04 | -1.51 | 158956.53 | 4152.24 | 1.23 |
| 2024-03-01 | 2.65 | 2.65 | 0.01 | 0.38 | 180673.03 | 4774.22 | 1.40 |
| 2024-02-29 | 2.58 | 2.64 | 0.06 | 2.33 | 235960.53 | 6156.68 | 1.83 |
| 2024-02-28 | 2.75 | 2.58 | -0.16 | -5.84 | 411614.65 | 11101.43 | 3.19 |
| 2024-02-27 | 2.69 | 2.74 | 0.04 | 1.48 | 184972.81 | 5038.64 | 1.44 |
| 2024-02-26 | 2.65 | 2.70 | 0.05 | 1.89 | 311529.65 | 8357.71 | 2.42 |
| 2024-02-23 | 2.63 | 2.65 | 0.03 | 1.15 | 208405.15 | 5469.99 | 1.62 |
| 2024-02-22 | 2.59 | 2.62 | 0.01 | 0.38 | 184468.15 | 4818.46 | 1.43 |
| 2024-02-21 | 2.56 | 2.61 | 0.03 | 1.16 | 243216.50 | 6352.48 | 1.89 |
| 2024-02-20 | 2.56 | 2.58 | 0.01 | 0.39 | 210494.56 | 5361.73 | 1.63 |
| 2024-02-19 | 2.58 | 2.57 | 0.04 | 1.58 | 216821.99 | 5565.96 | 1.68 |
| 2024-02-08 | 2.40 | 2.53 | 0.13 | 5.42 | 275770.22 | 6845.03 | 2.14 |
| 2024-02-07 | 2.37 | 2.40 | 0.02 | 0.84 | 280596.75 | 6688.42 | 2.18 |
| 2024-02-06 | 2.27 | 2.38 | 0.04 | 1.71 | 296035.90 | 6844.18 | 2.30 |
| 2024-02-05 | 2.56 | 2.34 | -0.26 | -10.00 | 342450.50 | 8264.97 | 2.66 |
| 2024-01-26 | 2.91 | 2.93 | 0.01 | 0.34 | 290898.38 | 8571.95 | 2.26 |
| 2024-01-25 | 2.82 | 2.92 | 0.08 | 2.82 | 310944.50 | 8965.96 | 2.41 |
日K线
周K线
月K线
