青岛双星(000599)股票信息
| 股票代码 | 000599 |
| 股票名称 | 青岛双星 |
| 最新价/元 | 4.49 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 8.19 |
| 买入/元 | 4.49 |
| 卖出/元 | 4.50 |
| 昨收/元 | 4.15 |
| 今开/元 | 4.25 |
| 最高/元 | 4.50 |
| 最低/元 | 4.10 |
| 成交量/手 | 664768.57 |
| 成交额/万 | 28666.24 |
| 股净值/元 | -20.41 |
| 市净率 | 1.76 |
| 总市值/万 | 366724.79 |
| 流通值/万 | 366716.48 |
| 换手率/% | 8.14 |
| 入市日期 | 1996-04-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
青岛双星(000599)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.25 | 4.49 | 0.34 | 8.19 | 664768.57 | 28666.24 | 8.14 |
| 2024-09-27 | 4.06 | 4.15 | 0.10 | 2.47 | 492307.14 | 20051.00 | 6.03 |
| 2024-09-26 | 3.99 | 4.05 | -0.04 | -0.98 | 421880.96 | 16902.38 | 5.17 |
| 2024-09-25 | 4.40 | 4.09 | 0.09 | 2.25 | 646878.91 | 26968.81 | 7.92 |
| 2024-09-24 | 3.81 | 4.00 | 0.20 | 5.26 | 572180.39 | 22880.14 | 7.01 |
| 2024-09-23 | 3.67 | 3.80 | 0.13 | 3.54 | 412553.24 | 15410.18 | 5.05 |
| 2024-09-20 | 3.64 | 3.67 | -0.05 | -1.34 | 265121.50 | 9705.93 | 3.25 |
| 2024-09-19 | 3.74 | 3.72 | -0.05 | -1.33 | 359567.85 | 13232.57 | 4.40 |
| 2024-09-18 | 3.69 | 3.77 | 0.08 | 2.17 | 578177.17 | 21593.11 | 7.08 |
| 2024-09-13 | 3.35 | 3.69 | 0.34 | 10.15 | 180375.00 | 6487.65 | 2.21 |
| 2024-09-12 | 3.28 | 3.35 | 0.08 | 2.45 | 69502.00 | 2329.63 | 0.85 |
| 2024-09-11 | 3.28 | 3.27 | -0.04 | -1.21 | 28543.00 | 936.17 | 0.35 |
| 2024-09-10 | 3.31 | 3.31 | 0.00 | 0.00 | 45892.00 | 1510.60 | 0.56 |
| 2024-09-09 | 3.27 | 3.31 | 0.04 | 1.22 | 38637.08 | 1268.63 | 0.47 |
| 2024-09-06 | 3.32 | 3.27 | -0.04 | -1.21 | 38100.97 | 1257.67 | 0.47 |
| 2024-09-05 | 3.28 | 3.31 | 0.03 | 0.92 | 31517.07 | 1042.46 | 0.39 |
| 2024-09-04 | 3.29 | 3.28 | -0.04 | -1.21 | 33641.97 | 1108.64 | 0.41 |
| 2024-09-03 | 3.30 | 3.32 | 0.01 | 0.30 | 32294.07 | 1069.05 | 0.40 |
| 2024-09-02 | 3.34 | 3.31 | -0.03 | -0.90 | 39884.97 | 1334.82 | 0.49 |
| 2024-08-30 | 3.25 | 3.34 | 0.06 | 1.83 | 54331.00 | 1813.54 | 0.67 |
| 2024-08-29 | 3.24 | 3.28 | 0.03 | 0.92 | 41800.00 | 1369.26 | 0.51 |
| 2024-08-28 | 3.21 | 3.25 | 0.04 | 1.25 | 59894.09 | 1941.95 | 0.73 |
| 2024-08-27 | 3.36 | 3.21 | -0.11 | -3.31 | 53383.07 | 1736.76 | 0.65 |
| 2024-08-26 | 3.23 | 3.32 | 0.08 | 2.47 | 43687.00 | 1444.81 | 0.53 |
| 2024-08-23 | 3.28 | 3.24 | -0.04 | -1.22 | 40804.00 | 1323.22 | 0.50 |
| 2024-08-22 | 3.32 | 3.28 | -0.04 | -1.21 | 37227.00 | 1228.52 | 0.46 |
| 2024-08-21 | 3.31 | 3.32 | -0.01 | -0.30 | 46394.61 | 1536.19 | 0.57 |
| 2024-08-20 | 3.42 | 3.33 | -0.06 | -1.77 | 56079.00 | 1865.64 | 0.69 |
| 2024-08-19 | 3.40 | 3.39 | -0.01 | -0.29 | 56484.00 | 1920.10 | 0.69 |
| 2024-08-16 | 3.47 | 3.40 | -0.06 | -1.73 | 47515.50 | 1627.89 | 0.58 |
| 2024-08-15 | 3.43 | 3.46 | 0.02 | 0.58 | 61640.00 | 2121.78 | 0.75 |
| 2024-08-14 | 3.48 | 3.44 | -0.04 | -1.15 | 31906.00 | 1102.77 | 0.39 |
| 2024-08-13 | 3.41 | 3.48 | 0.07 | 2.05 | 42774.33 | 1468.21 | 0.52 |
| 2024-08-12 | 3.45 | 3.41 | -0.04 | -1.16 | 39368.00 | 1348.34 | 0.48 |
| 2024-08-09 | 3.48 | 3.45 | -0.01 | -0.29 | 41713.10 | 1448.25 | 0.51 |
| 2024-08-08 | 3.49 | 3.46 | -0.02 | -0.58 | 53603.00 | 1849.22 | 0.66 |
| 2024-08-07 | 3.45 | 3.48 | 0.05 | 1.46 | 54482.00 | 1893.98 | 0.67 |
| 2024-08-06 | 3.42 | 3.43 | 0.03 | 0.88 | 47951.00 | 1638.85 | 0.59 |
| 2024-08-05 | 3.45 | 3.40 | -0.08 | -2.30 | 75418.00 | 2606.73 | 0.92 |
| 2024-08-02 | 3.52 | 3.48 | -0.07 | -1.97 | 61068.00 | 2145.98 | 0.75 |
| 2024-08-01 | 3.50 | 3.55 | 0.03 | 0.85 | 71469.00 | 2532.83 | 0.88 |
| 2024-07-31 | 3.43 | 3.52 | 0.10 | 2.92 | 75748.20 | 2640.98 | 0.93 |
| 2024-07-30 | 3.33 | 3.42 | 0.06 | 1.79 | 46824.01 | 1582.87 | 0.57 |
| 2024-07-29 | 3.34 | 3.36 | 0.02 | 0.60 | 41364.00 | 1383.62 | 0.51 |
| 2024-07-26 | 3.25 | 3.34 | 0.10 | 3.09 | 54902.00 | 1820.14 | 0.67 |
| 2024-07-25 | 3.19 | 3.24 | 0.06 | 1.89 | 57860.00 | 1864.62 | 0.71 |
| 2024-07-24 | 3.26 | 3.18 | -0.08 | -2.45 | 61564.00 | 1973.42 | 0.75 |
| 2024-07-23 | 3.31 | 3.26 | -0.04 | -1.21 | 67581.00 | 2243.01 | 0.83 |
| 2024-07-22 | 3.29 | 3.30 | 0.00 | 0.00 | 41657.00 | 1367.59 | 0.51 |
| 2024-07-19 | 3.24 | 3.30 | 0.03 | 0.92 | 48875.00 | 1608.48 | 0.60 |
| 2024-07-18 | 3.31 | 3.27 | -0.02 | -0.61 | 64654.00 | 2093.65 | 0.79 |
| 2024-07-17 | 3.38 | 3.29 | -0.09 | -2.66 | 68010.00 | 2246.26 | 0.83 |
| 2024-07-16 | 3.42 | 3.38 | -0.04 | -1.17 | 49194.00 | 1663.36 | 0.60 |
| 2024-07-15 | 3.48 | 3.42 | -0.08 | -2.29 | 56408.00 | 1938.36 | 0.69 |
| 2024-07-12 | 3.60 | 3.50 | -0.04 | -1.13 | 58876.00 | 2073.36 | 0.72 |
| 2024-07-11 | 3.43 | 3.54 | 0.17 | 5.05 | 103240.00 | 3613.68 | 1.26 |
| 2024-07-10 | 3.43 | 3.37 | -0.08 | -2.32 | 70733.00 | 2401.53 | 0.87 |
| 2024-07-09 | 3.35 | 3.45 | 0.08 | 2.37 | 73112.00 | 2479.50 | 0.90 |
| 2024-07-08 | 3.51 | 3.37 | -0.11 | -3.16 | 69341.20 | 2361.78 | 0.85 |
| 2024-07-05 | 3.42 | 3.48 | 0.08 | 2.35 | 76562.01 | 2624.97 | 0.94 |
| 2024-07-04 | 3.54 | 3.40 | -0.15 | -4.23 | 101673.00 | 3507.34 | 1.24 |
| 2024-07-03 | 3.56 | 3.55 | -0.02 | -0.56 | 71875.49 | 2569.35 | 0.88 |
| 2024-07-02 | 3.56 | 3.57 | -0.01 | -0.28 | 131006.00 | 4691.84 | 1.60 |
| 2024-07-01 | 3.53 | 3.58 | 0.05 | 1.42 | 195198.78 | 6955.70 | 2.39 |
| 2024-06-28 | 3.49 | 3.53 | 0.04 | 1.15 | 71035.78 | 2514.93 | 0.87 |
| 2024-06-27 | 3.62 | 3.49 | -0.10 | -2.79 | 62338.76 | 2214.90 | 0.76 |
| 2024-06-26 | 3.53 | 3.59 | 0.09 | 2.57 | 58919.08 | 2085.97 | 0.72 |
| 2024-06-25 | 3.41 | 3.50 | 0.09 | 2.64 | 80387.16 | 2809.37 | 0.98 |
| 2024-06-24 | 3.54 | 3.41 | -0.13 | -3.67 | 63165.00 | 2177.00 | 0.77 |
| 2024-06-21 | 3.52 | 3.54 | 0.03 | 0.86 | 68112.94 | 2417.26 | 0.83 |
| 2024-06-20 | 3.63 | 3.51 | -0.12 | -3.31 | 67299.66 | 2387.29 | 0.82 |
| 2024-06-19 | 3.71 | 3.63 | -0.05 | -1.36 | 70086.84 | 2557.91 | 0.86 |
| 2024-06-18 | 3.62 | 3.68 | 0.11 | 3.08 | 79910.90 | 2915.66 | 0.98 |
| 2024-06-17 | 3.62 | 3.57 | -0.08 | -2.19 | 79457.01 | 2860.78 | 0.97 |
| 2024-06-14 | 3.67 | 3.65 | -0.02 | -0.55 | 55404.00 | 2016.93 | 0.68 |
| 2024-06-13 | 3.78 | 3.67 | -0.12 | -3.17 | 80978.00 | 2996.33 | 0.99 |
| 2024-06-12 | 3.73 | 3.79 | 0.06 | 1.61 | 56104.40 | 2109.39 | 0.69 |
| 2024-06-11 | 3.78 | 3.73 | -0.05 | -1.32 | 67662.01 | 2511.83 | 0.83 |
| 2024-06-07 | 3.66 | 3.78 | 0.12 | 3.28 | 88050.01 | 3290.29 | 1.08 |
| 2024-06-06 | 3.81 | 3.66 | -0.18 | -4.69 | 134525.51 | 4972.13 | 1.65 |
| 2024-06-05 | 3.93 | 3.84 | -0.11 | -2.79 | 86024.19 | 3338.08 | 1.05 |
| 2024-06-04 | 4.00 | 3.95 | -0.05 | -1.25 | 100143.00 | 3919.14 | 1.23 |
| 2024-06-03 | 4.15 | 4.00 | -0.15 | -3.61 | 103902.66 | 4179.57 | 1.27 |
| 2024-05-31 | 4.09 | 4.15 | 0.07 | 1.72 | 70734.00 | 2919.64 | 0.87 |
| 2024-05-30 | 4.16 | 4.08 | -0.08 | -1.92 | 70101.00 | 2880.43 | 0.86 |
| 2024-05-29 | 4.10 | 4.16 | 0.06 | 1.46 | 64812.66 | 2673.26 | 0.79 |
| 2024-05-28 | 4.13 | 4.10 | -0.03 | -0.73 | 75143.19 | 3097.17 | 0.92 |
| 2024-05-27 | 4.12 | 4.13 | 0.00 | 0.00 | 83001.01 | 3402.96 | 1.02 |
| 2024-05-24 | 4.16 | 4.13 | -0.04 | -0.96 | 81093.10 | 3366.01 | 0.99 |
| 2024-05-23 | 4.30 | 4.17 | -0.12 | -2.80 | 106897.00 | 4471.01 | 1.31 |
| 2024-05-22 | 4.23 | 4.29 | 0.03 | 0.70 | 70589.00 | 3024.90 | 0.86 |
| 2024-05-21 | 4.31 | 4.26 | -0.05 | -1.16 | 86416.51 | 3673.01 | 1.06 |
| 2024-05-20 | 4.37 | 4.31 | -0.08 | -1.82 | 121043.00 | 5232.85 | 1.48 |
| 2024-05-17 | 4.37 | 4.39 | 0.03 | 0.69 | 89162.00 | 3891.15 | 1.09 |
| 2024-05-16 | 4.41 | 4.36 | -0.02 | -0.46 | 98333.00 | 4317.75 | 1.20 |
| 2024-05-15 | 4.39 | 4.38 | -0.03 | -0.68 | 81903.00 | 3621.83 | 1.00 |
| 2024-05-14 | 4.38 | 4.41 | 0.01 | 0.23 | 101408.00 | 4488.70 | 1.24 |
| 2024-05-13 | 4.51 | 4.40 | -0.16 | -3.51 | 151654.00 | 6698.43 | 1.86 |
| 2024-05-10 | 4.61 | 4.56 | -0.05 | -1.09 | 130624.66 | 5974.59 | 1.60 |
| 2024-05-09 | 4.48 | 4.61 | 0.13 | 2.90 | 155347.04 | 7129.37 | 1.90 |
日K线
周K线
月K线
