大连友谊(000679)股票信息
| 股票代码 | 000679 |
| 股票名称 | 大连友谊 |
| 最新价/元 | 4.00 |
| 涨跌额/元 | 0.36 |
| 涨跌幅/% | 9.89 |
| 买入/元 | 4.00 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.64 |
| 今开/元 | 3.80 |
| 最高/元 | 4.00 |
| 最低/元 | 3.61 |
| 成交量/手 | 358299.50 |
| 成交额/万 | 13716.29 |
| 股净值/元 | -40.00 |
| 市净率 | 4.66 |
| 总市值/万 | 142560.00 |
| 流通值/万 | 142560.00 |
| 换手率/% | 10.05 |
| 入市日期 | 1997-01-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
大连友谊(000679)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 | 3.80 | 4.00 | 0.36 | 9.89 | 358299.50 | 13716.29 | 10.05 |
| 2024-09-27 | 3.48 | 3.64 | 0.21 | 6.12 | 258937.96 | 9106.42 | 7.27 |
| 2024-09-26 | 3.28 | 3.43 | 0.16 | 4.89 | 211545.68 | 7135.01 | 5.94 |
| 2024-09-25 | 3.33 | 3.27 | -0.01 | -0.31 | 160730.73 | 5323.63 | 4.51 |
| 2024-09-24 | 3.18 | 3.28 | 0.11 | 3.47 | 185779.74 | 6063.56 | 5.21 |
| 2024-09-23 | 3.13 | 3.17 | 0.00 | 0.00 | 114455.00 | 3634.64 | 3.21 |
| 2024-09-20 | 3.25 | 3.17 | -0.06 | -1.86 | 159811.00 | 5081.55 | 4.48 |
| 2024-09-19 | 3.19 | 3.23 | 0.09 | 2.87 | 233877.24 | 7515.57 | 6.56 |
| 2024-09-18 | 3.04 | 3.14 | 0.12 | 3.97 | 220006.50 | 6736.42 | 6.17 |
| 2024-09-13 | 3.02 | 3.02 | -0.01 | -0.33 | 100812.00 | 3056.71 | 2.83 |
| 2024-09-12 | 3.05 | 3.03 | -0.01 | -0.33 | 101342.00 | 3086.31 | 2.84 |
| 2024-09-11 | 3.14 | 3.04 | -0.11 | -3.49 | 131085.00 | 3999.67 | 3.68 |
| 2024-09-10 | 3.19 | 3.15 | -0.09 | -2.78 | 167274.01 | 5254.28 | 4.69 |
| 2024-09-09 | 3.09 | 3.24 | 0.13 | 4.18 | 318216.95 | 10104.38 | 8.93 |
| 2024-09-06 | 3.03 | 3.11 | 0.07 | 2.30 | 231176.94 | 7087.80 | 6.49 |
| 2024-09-05 | 3.00 | 3.04 | 0.06 | 2.01 | 191490.50 | 5818.30 | 5.37 |
| 2024-09-04 | 2.98 | 2.98 | -0.01 | -0.33 | 135131.00 | 3992.39 | 3.79 |
| 2024-09-03 | 3.00 | 2.99 | 0.01 | 0.34 | 175845.00 | 5203.82 | 4.93 |
| 2024-09-02 | 3.06 | 2.98 | -0.08 | -2.61 | 288863.00 | 8793.50 | 8.11 |
| 2024-08-30 | 2.75 | 3.06 | 0.28 | 10.07 | 152856.50 | 4456.29 | 4.29 |
| 2024-08-29 | 2.79 | 2.78 | -0.02 | -0.71 | 130890.50 | 3596.92 | 3.67 |
| 2024-08-28 | 2.94 | 2.80 | 0.07 | 2.56 | 192222.00 | 5518.42 | 5.39 |
| 2024-08-27 | 2.76 | 2.73 | -0.06 | -2.15 | 78862.00 | 2170.54 | 2.21 |
| 2024-08-26 | 2.77 | 2.79 | 0.09 | 3.33 | 117746.50 | 3292.30 | 3.30 |
| 2024-08-23 | 2.77 | 2.70 | -0.13 | -4.59 | 149033.90 | 4065.89 | 4.18 |
| 2024-08-22 | 2.94 | 2.83 | -0.11 | -3.74 | 124191.00 | 3602.63 | 3.48 |
| 2024-08-21 | 2.89 | 2.94 | 0.02 | 0.69 | 129958.00 | 3822.82 | 3.65 |
| 2024-08-20 | 2.93 | 2.92 | -0.01 | -0.34 | 113387.00 | 3326.18 | 3.18 |
| 2024-08-19 | 3.02 | 2.93 | -0.09 | -2.98 | 189304.27 | 5571.98 | 5.31 |
| 2024-08-16 | 3.31 | 3.02 | -0.29 | -8.76 | 266229.39 | 8365.46 | 7.47 |
| 2024-08-15 | 3.29 | 3.31 | -0.03 | -0.90 | 200836.77 | 6758.54 | 5.64 |
| 2024-08-14 | 3.25 | 3.34 | 0.06 | 1.83 | 168841.16 | 5525.25 | 4.74 |
| 2024-08-13 | 3.20 | 3.28 | 0.05 | 1.55 | 169155.50 | 5465.16 | 4.75 |
| 2024-08-12 | 3.33 | 3.23 | -0.17 | -5.00 | 217157.00 | 7042.39 | 6.09 |
| 2024-08-09 | 3.40 | 3.40 | -0.20 | -5.56 | 334973.16 | 11356.69 | 9.40 |
| 2024-08-08 | 3.22 | 3.60 | 0.18 | 5.26 | 513513.04 | 17670.34 | 14.41 |
| 2024-08-07 | 3.61 | 3.42 | -0.35 | -9.28 | 631135.18 | 22472.29 | 17.71 |
| 2024-08-06 | 3.75 | 3.77 | 0.34 | 9.91 | 761739.46 | 28500.79 | 21.37 |
| 2024-08-05 | 3.26 | 3.43 | 0.31 | 9.94 | 202411.04 | 6840.07 | 5.68 |
| 2024-08-02 | 3.06 | 3.12 | 0.05 | 1.63 | 271032.50 | 8369.67 | 7.60 |
| 2024-08-01 | 3.08 | 3.07 | -0.05 | -1.60 | 172786.07 | 5315.39 | 4.85 |
| 2024-07-31 | 3.04 | 3.12 | 0.02 | 0.65 | 268313.04 | 8313.65 | 7.53 |
| 2024-07-30 | 2.98 | 3.10 | 0.07 | 2.31 | 308391.56 | 9567.80 | 8.65 |
| 2024-07-29 | 3.04 | 3.03 | 0.00 | 0.00 | 226211.06 | 6724.65 | 6.35 |
| 2024-07-26 | 3.05 | 3.03 | 0.01 | 0.33 | 284089.06 | 8840.03 | 7.97 |
| 2024-07-25 | 3.05 | 3.02 | -0.16 | -5.03 | 294340.46 | 9011.81 | 8.26 |
| 2024-07-24 | 3.00 | 3.18 | -0.03 | -0.94 | 486732.93 | 14911.05 | 13.66 |
| 2024-07-23 | 3.10 | 3.21 | 0.12 | 3.88 | 582233.99 | 18411.97 | 16.34 |
| 2024-07-22 | 2.79 | 3.09 | 0.28 | 9.96 | 328029.03 | 9735.02 | 9.20 |
| 2024-07-19 | 2.73 | 2.81 | -0.16 | -5.39 | 352605.02 | 9846.39 | 9.89 |
| 2024-07-18 | 2.94 | 2.97 | 0.18 | 6.45 | 531581.42 | 15846.73 | 14.92 |
| 2024-07-17 | 2.52 | 2.79 | 0.25 | 9.84 | 167729.21 | 4491.77 | 4.71 |
| 2024-07-16 | 2.60 | 2.54 | -0.03 | -1.17 | 131289.00 | 3317.61 | 3.68 |
| 2024-07-15 | 2.63 | 2.57 | -0.08 | -3.02 | 179142.00 | 4627.44 | 5.03 |
| 2024-07-12 | 2.68 | 2.65 | -0.03 | -1.12 | 321648.52 | 8685.88 | 9.02 |
| 2024-07-11 | 2.47 | 2.68 | 0.24 | 9.84 | 261698.50 | 6669.86 | 7.34 |
| 2024-07-10 | 2.57 | 2.44 | -0.27 | -9.96 | 352874.82 | 8804.45 | 9.90 |
| 2024-07-09 | 2.56 | 2.71 | -0.12 | -4.24 | 510918.67 | 13406.53 | 14.34 |
| 2024-07-08 | 2.83 | 2.83 | -0.31 | -9.87 | 39077.00 | 1105.88 | 1.10 |
| 2024-07-05 | 2.87 | 3.14 | 0.14 | 4.67 | 657742.02 | 20650.43 | 18.46 |
| 2024-07-04 | 2.89 | 3.00 | 0.27 | 9.89 | 282395.50 | 8417.83 | 7.92 |
| 2024-07-03 | 2.48 | 2.73 | 0.25 | 10.08 | 92017.00 | 2455.78 | 2.58 |
| 2024-07-02 | 2.36 | 2.48 | 0.10 | 4.20 | 78016.51 | 1922.55 | 2.19 |
| 2024-07-01 | 2.36 | 2.38 | 0.01 | 0.42 | 57780.00 | 1358.81 | 1.62 |
| 2024-06-28 | 2.41 | 2.37 | -0.04 | -1.66 | 70287.00 | 1688.84 | 1.97 |
| 2024-06-27 | 2.47 | 2.41 | -0.06 | -2.43 | 81783.00 | 1998.98 | 2.29 |
| 2024-06-26 | 2.34 | 2.47 | 0.11 | 4.66 | 95261.00 | 2270.39 | 2.67 |
| 2024-06-25 | 2.32 | 2.36 | 0.04 | 1.72 | 76427.00 | 1815.08 | 2.14 |
| 2024-06-24 | 2.45 | 2.32 | -0.16 | -6.45 | 102536.00 | 2410.49 | 2.88 |
| 2024-06-21 | 2.49 | 2.48 | -0.01 | -0.40 | 115717.12 | 2879.54 | 3.25 |
| 2024-06-20 | 2.57 | 2.49 | -0.09 | -3.49 | 116907.00 | 2914.97 | 3.28 |
| 2024-06-19 | 2.75 | 2.58 | -0.07 | -2.64 | 218277.65 | 5623.78 | 6.12 |
| 2024-06-18 | 2.45 | 2.65 | 0.24 | 9.96 | 84713.99 | 2238.29 | 2.38 |
| 2024-06-17 | 2.48 | 2.41 | -0.08 | -3.21 | 88431.00 | 2155.24 | 2.48 |
| 2024-06-14 | 2.53 | 2.49 | -0.06 | -2.35 | 105737.00 | 2625.88 | 2.97 |
| 2024-06-13 | 2.80 | 2.55 | -0.09 | -3.41 | 188944.04 | 4854.79 | 5.30 |
| 2024-06-12 | 2.41 | 2.64 | 0.24 | 10.00 | 97646.00 | 2504.72 | 2.74 |
| 2024-06-11 | 2.35 | 2.40 | 0.02 | 0.84 | 129401.64 | 3066.22 | 3.63 |
| 2024-06-07 | 2.22 | 2.38 | 0.15 | 6.73 | 181886.74 | 4341.37 | 5.10 |
| 2024-06-06 | 2.48 | 2.23 | -0.25 | -10.08 | 100168.82 | 2306.71 | 2.81 |
| 2024-06-05 | 2.57 | 2.48 | -0.12 | -4.62 | 91087.59 | 2285.18 | 2.56 |
| 2024-06-04 | 2.81 | 2.60 | -0.21 | -7.47 | 137949.00 | 3612.71 | 3.87 |
| 2024-06-03 | 3.01 | 2.81 | -0.16 | -5.39 | 91038.00 | 2590.66 | 2.55 |
| 2024-05-31 | 2.95 | 2.97 | 0.00 | 0.00 | 108588.00 | 3161.84 | 3.05 |
| 2024-05-30 | 3.09 | 2.97 | -0.15 | -4.81 | 70204.00 | 2123.52 | 1.97 |
| 2024-05-29 | 3.10 | 3.12 | 0.03 | 0.97 | 102816.00 | 3150.36 | 2.88 |
| 2024-05-28 | 3.19 | 3.09 | -0.09 | -2.83 | 38556.00 | 1199.85 | 1.08 |
| 2024-05-27 | 3.17 | 3.18 | 0.04 | 1.27 | 53184.46 | 1678.92 | 1.49 |
| 2024-05-24 | 3.18 | 3.14 | -0.06 | -1.88 | 41354.65 | 1313.07 | 1.16 |
| 2024-05-23 | 3.30 | 3.20 | -0.11 | -3.32 | 73581.01 | 2369.16 | 2.06 |
| 2024-05-22 | 3.34 | 3.31 | -0.03 | -0.90 | 47330.00 | 1578.30 | 1.33 |
| 2024-05-21 | 3.41 | 3.34 | -0.06 | -1.77 | 46904.00 | 1563.15 | 1.32 |
| 2024-05-20 | 3.43 | 3.40 | -0.01 | -0.29 | 60717.00 | 2073.85 | 1.70 |
| 2024-05-17 | 3.45 | 3.41 | 0.00 | 0.00 | 51001.00 | 1737.78 | 1.43 |
| 2024-05-16 | 3.31 | 3.41 | 0.10 | 3.02 | 79503.00 | 2712.12 | 2.23 |
| 2024-05-15 | 3.26 | 3.31 | 0.05 | 1.53 | 53512.00 | 1773.70 | 1.50 |
| 2024-05-14 | 3.19 | 3.26 | 0.08 | 2.52 | 65899.00 | 2136.31 | 1.85 |
| 2024-05-13 | 3.35 | 3.18 | -0.18 | -5.36 | 62988.00 | 2027.95 | 1.77 |
| 2024-05-10 | 3.46 | 3.36 | -0.08 | -2.33 | 56479.00 | 1908.63 | 1.58 |
| 2024-05-09 | 3.35 | 3.44 | 0.07 | 2.08 | 62575.02 | 2146.93 | 1.76 |
日K线
周K线
月K线
