白云机场(600004)股票信息
| 股票代码 | 600004 |
| 股票名称 | 白云机场 |
| 最新价/元 | 9.92 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.81 |
| 买入/元 | 9.91 |
| 卖出/元 | 9.92 |
| 昨收/元 | 9.84 |
| 今开/元 | 9.86 |
| 最高/元 | 10.07 |
| 最低/元 | 9.79 |
| 成交量/手 | 333905.44 |
| 成交额/万 | 33198.22 |
| 股净值/元 | 52.21 |
| 市净率 | 1.32 |
| 总市值/万 | 2347784.54 |
| 流通值/万 | 2347784.54 |
| 换手率/% | 1.41 |
| 入市日期 | 2003-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
白云机场(600004)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 | 9.86 | 9.92 | 0.08 | 0.81 | 333905.44 | 33198.22 | 1.41 |
| 2024-10-09 | 10.34 | 9.84 | -0.66 | -6.29 | 491378.95 | 49223.64 | 2.08 |
| 2024-10-08 | 11.48 | 10.50 | 0.04 | 0.38 | 946651.95 | 101406.30 | 4.00 |
| 2024-09-30 | 10.10 | 10.46 | 0.68 | 6.95 | 843825.57 | 86382.55 | 3.57 |
| 2024-09-27 | 9.58 | 9.78 | 0.30 | 3.17 | 242805.14 | 23563.50 | 1.03 |
| 2024-09-26 | 9.09 | 9.48 | 0.39 | 4.29 | 247914.52 | 23030.78 | 1.05 |
| 2024-09-25 | 9.09 | 9.09 | 0.07 | 0.78 | 213252.90 | 19523.73 | 0.90 |
| 2024-09-24 | 8.77 | 9.02 | 0.29 | 3.32 | 202216.52 | 17991.89 | 0.85 |
| 2024-09-23 | 8.71 | 8.73 | 0.02 | 0.23 | 44407.35 | 3874.16 | 0.19 |
| 2024-09-20 | 8.65 | 8.71 | 0.03 | 0.35 | 88458.50 | 7649.03 | 0.37 |
| 2024-09-19 | 8.60 | 8.68 | 0.11 | 1.28 | 125527.42 | 10900.53 | 0.53 |
| 2024-09-18 | 8.57 | 8.57 | -0.01 | -0.12 | 82130.61 | 6994.04 | 0.35 |
| 2024-09-13 | 8.64 | 8.58 | -0.04 | -0.46 | 56249.45 | 4840.07 | 0.24 |
| 2024-09-12 | 8.70 | 8.62 | -0.12 | -1.37 | 125398.45 | 10854.19 | 0.53 |
| 2024-09-11 | 8.76 | 8.74 | -0.03 | -0.34 | 60769.32 | 5312.55 | 0.26 |
| 2024-09-10 | 8.89 | 8.77 | -0.09 | -1.02 | 121141.42 | 10552.02 | 0.51 |
| 2024-09-09 | 8.90 | 8.86 | -0.04 | -0.45 | 57359.09 | 5089.85 | 0.24 |
| 2024-09-06 | 9.01 | 8.90 | -0.07 | -0.78 | 50260.31 | 4488.22 | 0.21 |
| 2024-09-05 | 8.98 | 8.97 | -0.02 | -0.22 | 42374.45 | 3807.21 | 0.18 |
| 2024-09-04 | 8.90 | 8.99 | 0.04 | 0.45 | 66754.85 | 5999.11 | 0.28 |
| 2024-09-03 | 8.87 | 8.95 | 0.08 | 0.90 | 107109.00 | 9599.23 | 0.45 |
| 2024-09-02 | 9.02 | 8.87 | -0.26 | -2.85 | 194381.00 | 17228.38 | 0.82 |
| 2024-08-30 | 9.03 | 9.13 | 0.10 | 1.11 | 135281.56 | 12326.78 | 0.57 |
| 2024-08-29 | 8.90 | 9.03 | 0.12 | 1.35 | 60237.00 | 5412.84 | 0.25 |
| 2024-08-28 | 8.95 | 8.91 | -0.02 | -0.22 | 46014.91 | 4107.56 | 0.19 |
| 2024-08-27 | 8.98 | 8.93 | -0.04 | -0.45 | 56448.60 | 5038.11 | 0.24 |
| 2024-08-26 | 8.86 | 8.97 | 0.12 | 1.36 | 80153.56 | 7156.42 | 0.34 |
| 2024-08-23 | 8.71 | 8.85 | 0.13 | 1.49 | 88661.25 | 7805.53 | 0.37 |
| 2024-08-22 | 9.01 | 8.72 | -0.27 | -3.00 | 204101.45 | 17978.55 | 0.86 |
| 2024-08-21 | 9.06 | 8.99 | -0.10 | -1.10 | 86145.00 | 7787.16 | 0.36 |
| 2024-08-20 | 9.15 | 9.09 | -0.08 | -0.87 | 101033.00 | 9192.58 | 0.43 |
| 2024-08-19 | 9.19 | 9.17 | -0.03 | -0.33 | 62235.20 | 5717.58 | 0.26 |
| 2024-08-16 | 9.24 | 9.20 | -0.05 | -0.54 | 85895.00 | 7898.80 | 0.36 |
| 2024-08-15 | 9.22 | 9.25 | 0.03 | 0.33 | 116933.17 | 10781.06 | 0.49 |
| 2024-08-14 | 9.30 | 9.22 | -0.11 | -1.18 | 63801.59 | 5899.97 | 0.27 |
| 2024-08-13 | 9.27 | 9.33 | 0.06 | 0.65 | 74354.26 | 6884.91 | 0.31 |
| 2024-08-12 | 9.38 | 9.27 | -0.11 | -1.17 | 105536.76 | 9811.34 | 0.45 |
| 2024-08-09 | 9.50 | 9.38 | -0.07 | -0.74 | 80333.54 | 7575.95 | 0.34 |
| 2024-08-08 | 9.46 | 9.52 | 0.04 | 0.42 | 74330.00 | 7048.04 | 0.31 |
| 2024-08-07 | 9.56 | 9.48 | -0.10 | -1.04 | 77349.99 | 7350.76 | 0.33 |
| 2024-08-06 | 9.59 | 9.58 | -0.01 | -0.10 | 93266.01 | 8942.52 | 0.39 |
| 2024-08-05 | 9.58 | 9.59 | 0.00 | 0.00 | 134520.21 | 12990.17 | 0.57 |
| 2024-08-02 | 9.60 | 9.59 | -0.03 | -0.31 | 86907.23 | 8361.75 | 0.37 |
| 2024-08-01 | 9.62 | 9.62 | -0.01 | -0.10 | 126693.62 | 12184.44 | 0.54 |
| 2024-07-31 | 9.41 | 9.63 | 0.22 | 2.34 | 186373.54 | 17819.23 | 0.79 |
| 2024-07-30 | 9.42 | 9.41 | -0.02 | -0.21 | 71884.00 | 6747.08 | 0.30 |
| 2024-07-29 | 9.53 | 9.43 | -0.08 | -0.84 | 116204.04 | 10942.28 | 0.49 |
| 2024-07-26 | 9.55 | 9.51 | -0.02 | -0.21 | 109208.06 | 10408.09 | 0.46 |
| 2024-07-25 | 9.43 | 9.53 | 0.07 | 0.74 | 76971.63 | 7328.64 | 0.33 |
| 2024-07-24 | 9.52 | 9.46 | -0.06 | -0.63 | 86048.16 | 8160.10 | 0.36 |
| 2024-07-23 | 9.63 | 9.52 | -0.09 | -0.94 | 89858.50 | 8600.65 | 0.38 |
| 2024-07-22 | 9.64 | 9.61 | -0.04 | -0.42 | 84011.75 | 8088.39 | 0.35 |
| 2024-07-19 | 9.65 | 9.65 | -0.02 | -0.21 | 120603.68 | 11605.15 | 0.51 |
| 2024-07-18 | 9.68 | 9.67 | -0.05 | -0.51 | 87761.46 | 8474.39 | 0.37 |
| 2024-07-17 | 9.64 | 9.72 | 0.08 | 0.83 | 112163.48 | 10870.70 | 0.47 |
| 2024-07-16 | 9.61 | 9.64 | 0.02 | 0.21 | 76595.00 | 7356.13 | 0.32 |
| 2024-07-15 | 9.69 | 9.62 | -0.20 | -2.04 | 161332.41 | 15599.35 | 0.68 |
| 2024-07-12 | 9.84 | 9.82 | -0.03 | -0.31 | 126243.53 | 12442.77 | 0.53 |
| 2024-07-11 | 9.68 | 9.85 | 0.28 | 2.93 | 203101.38 | 19869.70 | 0.86 |
| 2024-07-10 | 9.65 | 9.57 | -0.15 | -1.54 | 178103.00 | 17175.97 | 0.75 |
| 2024-07-09 | 9.40 | 9.72 | 0.46 | 4.97 | 267417.78 | 25630.02 | 1.13 |
| 2024-07-08 | 9.39 | 9.26 | -0.13 | -1.38 | 110542.00 | 10291.66 | 0.47 |
| 2024-07-05 | 9.42 | 9.39 | -0.03 | -0.32 | 85449.40 | 8034.34 | 0.36 |
| 2024-07-04 | 9.62 | 9.42 | -0.25 | -2.59 | 128469.45 | 12224.26 | 0.54 |
| 2024-07-03 | 9.51 | 9.67 | 0.19 | 2.00 | 180917.39 | 17374.53 | 0.76 |
| 2024-07-02 | 9.52 | 9.48 | -0.04 | -0.42 | 104821.17 | 9961.50 | 0.44 |
| 2024-07-01 | 9.49 | 9.52 | 0.04 | 0.42 | 105462.30 | 10004.12 | 0.45 |
| 2024-06-28 | 9.42 | 9.48 | 0.05 | 0.53 | 90274.03 | 8561.51 | 0.38 |
| 2024-06-27 | 9.45 | 9.43 | -0.04 | -0.42 | 101605.49 | 9592.50 | 0.43 |
| 2024-06-26 | 9.42 | 9.47 | 0.06 | 0.64 | 100172.04 | 9382.99 | 0.42 |
| 2024-06-25 | 9.50 | 9.41 | -0.04 | -0.42 | 100912.35 | 9528.49 | 0.43 |
| 2024-06-24 | 9.51 | 9.45 | -0.09 | -0.94 | 120227.70 | 11358.25 | 0.51 |
| 2024-06-21 | 9.64 | 9.54 | -0.07 | -0.73 | 104222.23 | 9975.36 | 0.44 |
| 2024-06-20 | 9.85 | 9.61 | -0.26 | -2.63 | 189742.28 | 18393.74 | 0.80 |
| 2024-06-19 | 10.00 | 9.87 | -0.13 | -1.30 | 129510.51 | 12814.32 | 0.55 |
| 2024-06-18 | 10.00 | 10.00 | 0.00 | 0.00 | 94356.21 | 9448.01 | 0.40 |
| 2024-06-17 | 10.00 | 10.00 | -0.06 | -0.60 | 83761.49 | 8377.78 | 0.35 |
| 2024-06-14 | 9.84 | 10.06 | 0.16 | 1.62 | 156702.78 | 15661.11 | 0.66 |
| 2024-06-13 | 10.09 | 9.90 | -0.18 | -1.79 | 260419.20 | 25864.96 | 1.10 |
| 2024-06-12 | 10.13 | 10.08 | -0.06 | -0.59 | 117923.50 | 11900.06 | 0.50 |
| 2024-06-11 | 10.25 | 10.14 | -0.09 | -0.88 | 79073.88 | 8027.27 | 0.33 |
| 2024-06-07 | 10.16 | 10.23 | 0.11 | 1.09 | 87444.00 | 8901.22 | 0.37 |
| 2024-06-06 | 10.21 | 10.12 | -0.09 | -0.88 | 115019.26 | 11697.84 | 0.49 |
| 2024-06-05 | 10.30 | 10.21 | -0.07 | -0.68 | 129281.70 | 13299.18 | 0.55 |
| 2024-06-04 | 10.07 | 10.28 | 0.20 | 1.98 | 190287.83 | 19420.77 | 0.80 |
| 2024-06-03 | 10.14 | 10.08 | -0.06 | -0.59 | 133372.45 | 13470.43 | 0.56 |
| 2024-05-31 | 10.12 | 10.14 | 0.04 | 0.40 | 105404.86 | 10699.09 | 0.45 |
| 2024-05-30 | 10.12 | 10.10 | -0.05 | -0.49 | 118007.34 | 11945.16 | 0.50 |
| 2024-05-29 | 10.15 | 10.15 | 0.00 | 0.00 | 105373.31 | 10696.65 | 0.45 |
| 2024-05-28 | 10.20 | 10.15 | -0.08 | -0.78 | 104717.34 | 10655.41 | 0.44 |
| 2024-05-27 | 10.18 | 10.23 | 0.05 | 0.49 | 114077.00 | 11617.54 | 0.48 |
| 2024-05-24 | 10.28 | 10.18 | -0.10 | -0.97 | 164255.00 | 16807.22 | 0.69 |
| 2024-05-23 | 10.49 | 10.28 | -0.21 | -2.00 | 176819.00 | 18306.03 | 0.75 |
| 2024-05-22 | 10.38 | 10.49 | 0.11 | 1.06 | 204438.00 | 21440.21 | 0.86 |
| 2024-05-21 | 10.41 | 10.38 | -0.05 | -0.48 | 135123.00 | 14052.98 | 0.57 |
| 2024-05-20 | 10.40 | 10.43 | 0.07 | 0.68 | 234248.25 | 24443.27 | 0.99 |
| 2024-05-17 | 10.18 | 10.36 | 0.19 | 1.87 | 182079.65 | 18727.51 | 0.77 |
| 2024-05-16 | 10.23 | 10.17 | -0.06 | -0.59 | 156256.00 | 15943.37 | 0.66 |
| 2024-05-15 | 10.29 | 10.23 | -0.05 | -0.49 | 83423.00 | 8558.86 | 0.35 |
| 2024-05-14 | 10.28 | 10.28 | -0.02 | -0.19 | 91191.87 | 9384.07 | 0.39 |
日K线
周K线
月K线
