金银河(300619)股票信息
| 股票代码 | 300619 |
| 股票名称 | 金银河 |
| 最新价/元 | 30.30 |
| 涨跌额/元 | -6.72 |
| 涨跌幅/% | -18.15 |
| 买入/元 | 30.30 |
| 卖出/元 | 30.32 |
| 昨收/元 | 37.02 |
| 今开/元 | 34.81 |
| 最高/元 | 34.81 |
| 最低/元 | 30.30 |
| 成交量/手 | 116097.23 |
| 成交额/万 | 38027.70 |
| 股净值/元 | 28.89 |
| 市净率 | 2.48 |
| 总市值/万 | 405553.05 |
| 流通值/万 | 333238.88 |
| 换手率/% | 10.56 |
| 入市日期 | 2017-03-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
金银河(300619)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 34.81 | 30.30 | -6.72 | -18.15 | 116097.23 | 38027.70 | 10.56 |
| 2024-10-08 | 36.88 | 37.02 | 6.17 | 20.00 | 151872.27 | 53510.05 | 13.81 |
| 2024-09-30 | 27.60 | 30.85 | 4.53 | 17.21 | 125162.90 | 35911.07 | 11.38 |
| 2024-09-27 | 24.52 | 26.32 | 2.11 | 8.72 | 114019.85 | 29581.16 | 10.37 |
| 2024-09-26 | 23.72 | 24.21 | 0.06 | 0.25 | 53534.70 | 12768.62 | 4.87 |
| 2024-09-25 | 24.11 | 24.15 | -0.10 | -0.41 | 85316.80 | 20769.39 | 7.76 |
| 2024-09-24 | 22.71 | 24.25 | 1.48 | 6.50 | 72640.74 | 17200.16 | 6.60 |
| 2024-09-23 | 22.55 | 22.77 | 0.07 | 0.31 | 40619.10 | 9330.87 | 3.69 |
| 2024-09-20 | 24.00 | 22.70 | -1.44 | -5.97 | 55712.90 | 12909.93 | 5.07 |
| 2024-09-19 | 23.97 | 24.14 | 0.11 | 0.46 | 56624.30 | 13533.84 | 5.15 |
| 2024-09-18 | 24.39 | 24.03 | -0.74 | -2.99 | 55250.77 | 12940.68 | 5.02 |
| 2024-09-13 | 25.70 | 24.77 | -1.48 | -5.64 | 91370.66 | 22690.40 | 8.31 |
| 2024-09-12 | 23.77 | 26.25 | 1.70 | 6.93 | 127788.30 | 32408.08 | 11.62 |
| 2024-09-11 | 23.03 | 24.55 | 1.08 | 4.60 | 112553.01 | 27820.47 | 10.23 |
| 2024-09-10 | 22.60 | 23.47 | 0.69 | 3.03 | 79373.76 | 18609.10 | 7.22 |
| 2024-09-09 | 22.86 | 22.78 | -1.38 | -5.71 | 85406.28 | 19659.69 | 7.77 |
| 2024-09-06 | 23.09 | 24.16 | 1.30 | 5.69 | 144403.64 | 35573.43 | 13.13 |
| 2024-09-05 | 24.18 | 22.86 | -2.14 | -8.56 | 125861.29 | 29271.10 | 11.44 |
| 2024-09-04 | 23.90 | 25.00 | 1.74 | 7.48 | 184078.07 | 46257.64 | 16.74 |
| 2024-09-03 | 19.30 | 23.26 | 3.88 | 20.02 | 119676.78 | 26597.85 | 10.88 |
| 2024-09-02 | 19.82 | 19.38 | -0.44 | -2.22 | 46452.22 | 9192.93 | 4.22 |
| 2024-08-30 | 19.15 | 19.82 | 0.33 | 1.69 | 52174.94 | 10374.16 | 4.74 |
| 2024-08-29 | 18.64 | 19.49 | 0.51 | 2.69 | 55712.47 | 10864.41 | 5.07 |
| 2024-08-28 | 18.90 | 18.98 | -0.49 | -2.52 | 42344.60 | 8023.98 | 3.85 |
| 2024-08-27 | 20.75 | 19.47 | -1.88 | -8.81 | 64629.98 | 12858.07 | 5.88 |
| 2024-08-26 | 19.80 | 21.35 | 1.37 | 6.86 | 85457.57 | 18033.47 | 7.77 |
| 2024-08-23 | 20.26 | 19.98 | -1.21 | -5.71 | 86495.33 | 17355.02 | 7.86 |
| 2024-08-22 | 19.00 | 21.19 | 1.56 | 7.95 | 117846.39 | 24097.94 | 10.72 |
| 2024-08-21 | 18.20 | 19.63 | 1.27 | 6.92 | 92561.49 | 17868.44 | 8.42 |
| 2024-08-20 | 17.31 | 18.36 | 1.06 | 6.13 | 68246.17 | 12595.74 | 6.21 |
| 2024-08-19 | 17.42 | 17.30 | 0.04 | 0.23 | 13944.10 | 2426.95 | 1.27 |
| 2024-08-16 | 17.69 | 17.26 | -0.24 | -1.37 | 12747.20 | 2220.95 | 1.16 |
| 2024-08-15 | 17.42 | 17.50 | 0.09 | 0.52 | 16060.60 | 2789.13 | 1.46 |
| 2024-08-14 | 17.58 | 17.41 | -0.16 | -0.91 | 13618.76 | 2382.28 | 1.24 |
| 2024-08-13 | 17.27 | 17.57 | 0.30 | 1.74 | 14569.05 | 2525.10 | 1.32 |
| 2024-08-12 | 17.40 | 17.27 | -0.22 | -1.26 | 15733.06 | 2735.52 | 1.43 |
| 2024-08-09 | 17.97 | 17.49 | -0.36 | -2.02 | 18655.40 | 3307.16 | 1.70 |
| 2024-08-08 | 17.97 | 17.85 | -0.42 | -2.30 | 25750.90 | 4604.86 | 2.34 |
| 2024-08-07 | 18.70 | 18.27 | -0.33 | -1.77 | 22759.02 | 4183.26 | 2.07 |
| 2024-08-06 | 18.17 | 18.60 | 0.55 | 3.05 | 32567.25 | 5973.90 | 2.96 |
| 2024-08-05 | 18.51 | 18.05 | -0.74 | -3.94 | 36104.32 | 6689.28 | 3.28 |
| 2024-08-02 | 19.47 | 18.79 | -1.02 | -5.15 | 60202.64 | 11452.10 | 5.47 |
| 2024-08-01 | 18.11 | 19.81 | 1.74 | 9.63 | 87557.71 | 17038.51 | 7.96 |
| 2024-07-31 | 17.09 | 18.07 | 0.98 | 5.73 | 24056.88 | 4254.71 | 2.19 |
| 2024-07-30 | 17.00 | 17.09 | -0.04 | -0.23 | 12152.41 | 2083.36 | 1.10 |
| 2024-07-29 | 17.40 | 17.13 | -0.28 | -1.61 | 14166.80 | 2423.69 | 1.29 |
| 2024-07-26 | 16.98 | 17.41 | 0.43 | 2.53 | 13956.62 | 2415.26 | 1.27 |
| 2024-07-25 | 16.69 | 16.98 | 0.11 | 0.65 | 19939.03 | 3387.98 | 1.81 |
| 2024-07-24 | 17.16 | 16.87 | -0.29 | -1.69 | 19954.23 | 3391.17 | 1.81 |
| 2024-07-23 | 17.83 | 17.16 | -0.66 | -3.70 | 15985.52 | 2806.63 | 1.45 |
| 2024-07-22 | 18.00 | 17.82 | -0.10 | -0.56 | 15065.90 | 2687.56 | 1.37 |
| 2024-07-19 | 17.76 | 17.92 | 0.10 | 0.56 | 19189.92 | 3419.68 | 1.74 |
| 2024-07-18 | 17.72 | 17.82 | -0.07 | -0.39 | 23484.28 | 4109.49 | 2.14 |
| 2024-07-17 | 18.18 | 17.89 | -0.29 | -1.60 | 15737.78 | 2840.79 | 1.43 |
| 2024-07-16 | 18.18 | 18.18 | -0.11 | -0.60 | 19264.30 | 3527.52 | 1.75 |
| 2024-07-15 | 18.77 | 18.29 | -0.65 | -3.43 | 19249.00 | 3534.14 | 1.75 |
| 2024-07-12 | 19.43 | 18.94 | -0.49 | -2.52 | 22783.88 | 4371.38 | 2.07 |
| 2024-07-11 | 19.33 | 19.43 | 0.71 | 3.79 | 28871.61 | 5583.75 | 2.63 |
| 2024-07-10 | 18.97 | 18.72 | -0.34 | -1.78 | 28415.59 | 5399.50 | 2.58 |
| 2024-07-09 | 18.50 | 19.06 | 0.54 | 2.92 | 31848.39 | 5881.61 | 2.90 |
| 2024-07-08 | 19.24 | 18.52 | -0.68 | -3.54 | 25541.32 | 4795.60 | 2.32 |
| 2024-07-05 | 19.20 | 19.20 | 0.16 | 0.84 | 22108.30 | 4224.97 | 2.01 |
| 2024-07-04 | 19.95 | 19.04 | -0.79 | -3.98 | 24929.14 | 4818.07 | 2.27 |
| 2024-07-03 | 19.85 | 19.83 | 0.00 | 0.00 | 30802.65 | 6100.50 | 2.80 |
| 2024-07-02 | 21.00 | 19.83 | -1.55 | -7.25 | 60704.22 | 12281.88 | 5.52 |
| 2024-07-01 | 24.25 | 21.38 | -2.86 | -11.80 | 59671.61 | 12907.66 | 5.43 |
| 2024-06-28 | 24.52 | 24.24 | -0.39 | -1.58 | 10312.20 | 2516.81 | 1.10 |
| 2024-06-27 | 24.88 | 24.63 | -0.83 | -3.26 | 10315.66 | 2572.45 | 1.10 |
| 2024-06-26 | 24.29 | 25.46 | 1.17 | 4.82 | 15696.26 | 3916.67 | 1.67 |
| 2024-06-25 | 24.36 | 24.29 | -0.19 | -0.78 | 6612.06 | 1605.99 | 0.70 |
| 2024-06-24 | 25.76 | 24.48 | -1.04 | -4.08 | 6333.10 | 1567.99 | 0.67 |
| 2024-06-21 | 25.89 | 25.52 | -0.40 | -1.54 | 6802.71 | 1737.75 | 0.72 |
| 2024-06-20 | 27.36 | 25.92 | -1.43 | -5.23 | 10151.98 | 2672.87 | 1.08 |
| 2024-06-19 | 27.86 | 27.35 | -0.50 | -1.80 | 4029.40 | 1109.11 | 0.43 |
| 2024-06-18 | 28.02 | 27.85 | -0.17 | -0.61 | 5901.50 | 1643.02 | 0.63 |
| 2024-06-17 | 27.88 | 28.02 | 0.42 | 1.52 | 8152.49 | 2298.06 | 0.87 |
| 2024-06-14 | 28.24 | 27.60 | -0.50 | -1.78 | 5015.56 | 1385.80 | 0.53 |
| 2024-06-13 | 36.55 | 36.80 | 0.02 | 0.05 | 4236.00 | 1562.42 | 0.59 |
| 2024-06-12 | 37.00 | 36.78 | -0.25 | -0.68 | 2943.01 | 1085.18 | 0.41 |
| 2024-06-11 | 35.99 | 37.03 | 1.04 | 2.89 | 5613.90 | 2048.49 | 0.78 |
| 2024-06-07 | 36.60 | 35.99 | 0.61 | 1.72 | 2936.00 | 1050.55 | 0.41 |
| 2024-06-06 | 36.83 | 35.38 | -0.42 | -1.17 | 5024.00 | 1794.92 | 0.69 |
| 2024-06-05 | 36.52 | 35.80 | -0.69 | -1.89 | 5247.00 | 1905.35 | 0.73 |
| 2024-06-04 | 37.11 | 36.49 | -0.53 | -1.43 | 5703.00 | 2082.99 | 0.79 |
| 2024-06-03 | 37.86 | 37.02 | -0.82 | -2.17 | 5130.00 | 1904.87 | 0.71 |
| 2024-05-31 | 38.49 | 37.84 | -0.65 | -1.69 | 5333.00 | 2026.84 | 0.74 |
| 2024-05-30 | 38.03 | 38.49 | 0.54 | 1.42 | 6900.00 | 2667.44 | 0.95 |
| 2024-05-29 | 37.74 | 37.95 | 0.25 | 0.66 | 4595.00 | 1756.44 | 0.64 |
| 2024-05-28 | 38.20 | 37.70 | -0.50 | -1.31 | 3381.00 | 1282.71 | 0.47 |
| 2024-05-27 | 38.20 | 38.20 | -0.04 | -0.11 | 4081.00 | 1544.20 | 0.56 |
| 2024-05-24 | 38.50 | 38.24 | -0.48 | -1.24 | 5440.00 | 2101.47 | 0.75 |
| 2024-05-23 | 39.90 | 38.72 | -1.18 | -2.96 | 6540.42 | 2555.86 | 0.90 |
| 2024-05-22 | 39.41 | 39.90 | 0.46 | 1.17 | 7016.00 | 2788.73 | 0.97 |
| 2024-05-21 | 39.20 | 39.44 | 0.12 | 0.31 | 4086.00 | 1603.32 | 0.57 |
| 2024-05-20 | 39.01 | 39.32 | -0.20 | -0.51 | 4630.00 | 1823.65 | 0.64 |
| 2024-05-17 | 39.31 | 39.52 | -0.02 | -0.05 | 4441.00 | 1752.46 | 0.61 |
| 2024-05-16 | 39.56 | 39.54 | 0.38 | 0.97 | 8425.10 | 3351.12 | 1.17 |
| 2024-05-15 | 39.80 | 39.16 | -0.64 | -1.61 | 6396.68 | 2518.28 | 0.88 |
| 2024-05-14 | 39.76 | 39.80 | 0.22 | 0.56 | 6897.42 | 2737.60 | 0.95 |
| 2024-05-13 | 40.60 | 39.58 | -1.62 | -3.93 | 12215.00 | 4845.49 | 1.69 |
日K线
周K线
月K线
