浦发银行(600000)股票信息
| 股票代码 | 600000 |
| 股票名称 | 浦发银行 |
| 最新价/元 | 10.31 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 4.04 |
| 买入/元 | 10.30 |
| 卖出/元 | 10.31 |
| 昨收/元 | 9.91 |
| 今开/元 | 10.06 |
| 最高/元 | 10.49 |
| 最低/元 | 10.05 |
| 成交量/手 | 1016399.27 |
| 成交额/万 | 104472.68 |
| 股净值/元 | 9.64 |
| 市净率 | 0.48 |
| 总市值/万 | 30262095.11 |
| 流通值/万 | 30262095.11 |
| 换手率/% | 0.35 |
| 入市日期 | 1999-11-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
浦发银行(600000)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 10.06 | 10.31 | 0.40 | 4.04 | 1016399.27 | 104472.68 | 0.35 |
| 2024-10-09 | 10.50 | 9.91 | -0.59 | -5.62 | 1160727.15 | 118381.94 | 0.40 |
| 2024-10-08 | 10.88 | 10.50 | 0.37 | 3.65 | 1921331.02 | 203707.00 | 0.65 |
| 2024-09-30 | 10.06 | 10.13 | 0.26 | 2.63 | 1883756.05 | 189293.74 | 0.64 |
| 2024-09-27 | 9.99 | 9.87 | 0.03 | 0.31 | 570394.67 | 56048.12 | 0.19 |
| 2024-09-26 | 9.50 | 9.84 | 0.35 | 3.69 | 898390.05 | 86716.00 | 0.31 |
| 2024-09-25 | 9.27 | 9.49 | 0.40 | 4.40 | 1190635.22 | 112566.57 | 0.41 |
| 2024-09-24 | 8.75 | 9.09 | 0.46 | 5.33 | 892080.35 | 79577.43 | 0.30 |
| 2024-09-23 | 8.53 | 8.63 | 0.12 | 1.41 | 300238.95 | 25751.79 | 0.10 |
| 2024-09-20 | 8.49 | 8.51 | -0.01 | -0.12 | 428723.30 | 36485.95 | 0.15 |
| 2024-09-19 | 8.37 | 8.52 | 0.20 | 2.40 | 391638.24 | 33077.87 | 0.13 |
| 2024-09-18 | 8.35 | 8.32 | -0.03 | -0.36 | 201394.28 | 16777.81 | 0.07 |
| 2024-09-13 | 8.50 | 8.35 | -0.12 | -1.42 | 284111.41 | 23842.21 | 0.10 |
| 2024-09-12 | 8.21 | 8.47 | 0.22 | 2.67 | 431281.08 | 36272.34 | 0.15 |
| 2024-09-11 | 8.48 | 8.25 | -0.25 | -2.94 | 293959.61 | 24455.62 | 0.10 |
| 2024-09-10 | 8.38 | 8.50 | 0.12 | 1.43 | 396941.36 | 33398.61 | 0.14 |
| 2024-09-09 | 8.44 | 8.38 | -0.05 | -0.59 | 342903.73 | 28798.92 | 0.12 |
| 2024-09-06 | 8.33 | 8.43 | 0.11 | 1.32 | 322937.01 | 27311.85 | 0.11 |
| 2024-09-05 | 8.38 | 8.32 | 0.00 | 0.00 | 361767.13 | 30024.10 | 0.12 |
| 2024-09-04 | 8.29 | 8.32 | 0.07 | 0.85 | 341871.90 | 28453.18 | 0.12 |
| 2024-09-03 | 8.38 | 8.25 | -0.14 | -1.67 | 412571.57 | 34079.85 | 0.14 |
| 2024-09-02 | 8.37 | 8.39 | -0.04 | -0.47 | 421785.96 | 35516.47 | 0.14 |
| 2024-08-30 | 8.54 | 8.43 | -0.12 | -1.40 | 683544.43 | 57906.98 | 0.23 |
| 2024-08-29 | 8.82 | 8.55 | -0.27 | -3.06 | 509496.48 | 43895.94 | 0.17 |
| 2024-08-28 | 8.92 | 8.82 | -0.06 | -0.68 | 325285.23 | 28701.77 | 0.11 |
| 2024-08-27 | 8.87 | 8.88 | 0.00 | 0.00 | 306833.75 | 27289.81 | 0.10 |
| 2024-08-26 | 9.00 | 8.88 | -0.12 | -1.33 | 514446.28 | 45703.97 | 0.18 |
| 2024-08-23 | 9.01 | 9.00 | -0.01 | -0.11 | 316987.49 | 28473.92 | 0.11 |
| 2024-08-22 | 8.96 | 9.01 | 0.05 | 0.56 | 362642.60 | 32703.49 | 0.12 |
| 2024-08-21 | 8.91 | 8.96 | 0.05 | 0.56 | 436280.79 | 39014.53 | 0.15 |
| 2024-08-20 | 9.01 | 8.91 | -0.11 | -1.22 | 501888.19 | 44970.48 | 0.17 |
| 2024-08-19 | 8.86 | 9.02 | 0.17 | 1.92 | 589379.89 | 52839.04 | 0.20 |
| 2024-08-16 | 8.74 | 8.85 | 0.11 | 1.26 | 375669.33 | 33106.57 | 0.13 |
| 2024-08-15 | 8.51 | 8.74 | 0.17 | 1.98 | 450662.16 | 39203.35 | 0.15 |
| 2024-08-14 | 8.63 | 8.57 | -0.02 | -0.23 | 211456.86 | 18144.56 | 0.07 |
| 2024-08-13 | 8.56 | 8.59 | 0.01 | 0.12 | 272115.50 | 23444.40 | 0.09 |
| 2024-08-12 | 8.51 | 8.58 | 0.05 | 0.59 | 292499.59 | 25090.32 | 0.10 |
| 2024-08-09 | 8.41 | 8.53 | 0.15 | 1.79 | 391201.01 | 33411.93 | 0.13 |
| 2024-08-08 | 8.36 | 8.38 | 0.07 | 0.84 | 276690.55 | 23199.20 | 0.09 |
| 2024-08-07 | 8.23 | 8.31 | 0.07 | 0.85 | 265422.23 | 22018.65 | 0.09 |
| 2024-08-06 | 8.43 | 8.24 | -0.14 | -1.67 | 416040.73 | 34415.05 | 0.14 |
| 2024-08-05 | 8.47 | 8.38 | -0.09 | -1.06 | 411788.38 | 34640.43 | 0.14 |
| 2024-08-02 | 8.56 | 8.47 | -0.10 | -1.17 | 313615.31 | 26636.31 | 0.11 |
| 2024-08-01 | 8.40 | 8.57 | 0.17 | 2.02 | 545601.50 | 46498.26 | 0.19 |
| 2024-07-31 | 8.45 | 8.40 | 0.01 | 0.12 | 434296.41 | 36518.15 | 0.15 |
| 2024-07-30 | 8.54 | 8.39 | -0.14 | -1.64 | 405842.73 | 34151.36 | 0.14 |
| 2024-07-29 | 8.33 | 8.53 | 0.20 | 2.40 | 464638.48 | 39506.70 | 0.16 |
| 2024-07-26 | 8.48 | 8.33 | -0.19 | -2.23 | 493589.78 | 41116.54 | 0.17 |
| 2024-07-25 | 8.58 | 8.52 | -0.03 | -0.35 | 601560.87 | 50800.71 | 0.20 |
| 2024-07-24 | 8.61 | 8.55 | -0.04 | -0.47 | 375517.29 | 32244.17 | 0.13 |
| 2024-07-23 | 8.62 | 8.59 | 0.01 | 0.12 | 411815.12 | 35616.77 | 0.14 |
| 2024-07-22 | 8.71 | 8.58 | -0.15 | -1.72 | 632289.17 | 54315.41 | 0.22 |
| 2024-07-19 | 8.79 | 8.73 | -0.04 | -0.46 | 619413.34 | 53961.09 | 0.21 |
| 2024-07-18 | 8.75 | 8.77 | 0.05 | 0.57 | 662095.04 | 57592.50 | 0.23 |
| 2024-07-17 | 8.90 | 9.04 | 0.18 | 2.03 | 881192.89 | 79449.00 | 0.30 |
| 2024-07-16 | 8.87 | 8.86 | -0.02 | -0.23 | 446803.22 | 39709.31 | 0.15 |
| 2024-07-15 | 8.83 | 8.88 | 0.04 | 0.45 | 461914.87 | 40936.42 | 0.16 |
| 2024-07-12 | 8.63 | 8.84 | 0.24 | 2.79 | 572676.92 | 50307.07 | 0.20 |
| 2024-07-11 | 8.71 | 8.60 | -0.09 | -1.04 | 349461.81 | 30133.94 | 0.12 |
| 2024-07-10 | 8.64 | 8.69 | 0.05 | 0.58 | 406045.60 | 35226.30 | 0.14 |
| 2024-07-09 | 8.47 | 8.64 | 0.21 | 2.49 | 545341.87 | 46654.67 | 0.19 |
| 2024-07-08 | 8.34 | 8.43 | 0.09 | 1.08 | 453207.96 | 38147.25 | 0.15 |
| 2024-07-05 | 8.54 | 8.34 | -0.16 | -1.88 | 519970.18 | 43642.96 | 0.18 |
| 2024-07-04 | 8.59 | 8.50 | -0.03 | -0.35 | 444120.66 | 37977.33 | 0.15 |
| 2024-07-03 | 8.53 | 8.53 | 0.00 | 0.00 | 464096.68 | 39651.27 | 0.16 |
| 2024-07-02 | 8.27 | 8.53 | 0.25 | 3.02 | 573458.10 | 48589.74 | 0.20 |
| 2024-07-01 | 8.22 | 8.28 | 0.05 | 0.61 | 287329.62 | 23729.45 | 0.10 |
| 2024-06-28 | 8.22 | 8.23 | 0.01 | 0.12 | 377996.80 | 31136.02 | 0.13 |
| 2024-06-27 | 8.21 | 8.22 | 0.01 | 0.12 | 445615.28 | 36602.18 | 0.15 |
| 2024-06-26 | 8.20 | 8.21 | 0.01 | 0.12 | 335637.36 | 27459.36 | 0.11 |
| 2024-06-25 | 8.18 | 8.20 | 0.05 | 0.61 | 398180.93 | 32658.06 | 0.14 |
| 2024-06-24 | 8.19 | 8.15 | -0.02 | -0.25 | 370466.66 | 30101.18 | 0.13 |
| 2024-06-21 | 8.20 | 8.17 | -0.03 | -0.37 | 400113.66 | 32712.50 | 0.14 |
| 2024-06-20 | 8.18 | 8.20 | -0.02 | -0.24 | 256623.17 | 21063.29 | 0.09 |
| 2024-06-19 | 8.10 | 8.22 | 0.13 | 1.61 | 406051.09 | 33273.24 | 0.14 |
| 2024-06-18 | 8.10 | 8.09 | -0.01 | -0.12 | 328761.91 | 26592.06 | 0.11 |
| 2024-06-17 | 8.15 | 8.10 | -0.04 | -0.49 | 362784.23 | 29341.57 | 0.12 |
| 2024-06-14 | 8.10 | 8.14 | 0.01 | 0.12 | 444630.16 | 35983.44 | 0.15 |
| 2024-06-13 | 8.10 | 8.13 | 0.02 | 0.25 | 404337.04 | 32940.00 | 0.14 |
| 2024-06-12 | 8.15 | 8.11 | -0.04 | -0.49 | 386177.41 | 31285.14 | 0.13 |
| 2024-06-11 | 8.34 | 8.15 | -0.16 | -1.93 | 411323.94 | 33710.24 | 0.14 |
| 2024-06-07 | 8.32 | 8.31 | 0.06 | 0.73 | 414516.77 | 34413.22 | 0.14 |
| 2024-06-06 | 8.31 | 8.25 | -0.04 | -0.48 | 341495.89 | 28317.15 | 0.12 |
| 2024-06-05 | 8.33 | 8.29 | -0.03 | -0.36 | 312957.87 | 25965.98 | 0.11 |
| 2024-06-04 | 8.28 | 8.32 | 0.04 | 0.48 | 398004.53 | 33035.49 | 0.14 |
| 2024-06-03 | 8.30 | 8.28 | -0.06 | -0.72 | 602136.94 | 49607.51 | 0.21 |
| 2024-05-31 | 8.45 | 8.34 | -0.06 | -0.71 | 537973.04 | 44968.90 | 0.18 |
| 2024-05-30 | 8.47 | 8.40 | -0.09 | -1.06 | 567015.95 | 47914.62 | 0.19 |
| 2024-05-29 | 8.53 | 8.49 | -0.05 | -0.59 | 408023.85 | 34729.03 | 0.14 |
| 2024-05-28 | 8.58 | 8.54 | 0.00 | 0.00 | 400473.22 | 34290.45 | 0.14 |
| 2024-05-27 | 8.45 | 8.54 | 0.10 | 1.19 | 528586.89 | 44993.26 | 0.18 |
| 2024-05-24 | 8.51 | 8.44 | -0.08 | -0.94 | 607406.01 | 51640.69 | 0.21 |
| 2024-05-23 | 8.52 | 8.52 | -0.01 | -0.12 | 612122.93 | 52280.26 | 0.21 |
| 2024-05-22 | 8.41 | 8.53 | 0.11 | 1.31 | 711732.13 | 60558.81 | 0.24 |
| 2024-05-21 | 8.31 | 8.42 | 0.10 | 1.20 | 531462.95 | 44517.17 | 0.18 |
| 2024-05-20 | 8.20 | 8.32 | 0.16 | 1.96 | 881449.91 | 73110.44 | 0.30 |
| 2024-05-17 | 8.04 | 8.16 | 0.14 | 1.75 | 694380.51 | 56134.28 | 0.24 |
| 2024-05-16 | 7.92 | 8.02 | 0.13 | 1.65 | 606587.07 | 48581.34 | 0.21 |
| 2024-05-15 | 7.90 | 7.89 | 0.01 | 0.13 | 310391.03 | 24468.34 | 0.11 |
| 2024-05-14 | 7.97 | 7.88 | -0.08 | -1.01 | 398436.41 | 31499.94 | 0.14 |
日K线
周K线
月K线
