日照港(600017)股票信息
| 股票代码 | 600017 |
| 股票名称 | 日照港 |
| 最新价/元 | 3.04 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.67 |
| 买入/元 | 3.03 |
| 卖出/元 | 3.04 |
| 昨收/元 | 2.99 |
| 今开/元 | 2.99 |
| 最高/元 | 3.10 |
| 最低/元 | 2.96 |
| 成交量/手 | 657358.67 |
| 成交额/万 | 19966.55 |
| 股净值/元 | 14.48 |
| 市净率 | 0.69 |
| 总市值/万 | 934998.78 |
| 流通值/万 | 934998.78 |
| 换手率/% | 2.14 |
| 入市日期 | 2006-10-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
日照港(600017)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 | 2.99 | 3.04 | 0.05 | 1.67 | 657358.67 | 19966.55 | 2.14 |
| 2024-10-09 | 3.16 | 2.99 | -0.21 | -6.56 | 811274.15 | 24824.62 | 2.64 |
| 2024-10-08 | 3.44 | 3.20 | 0.07 | 2.24 | 1209035.67 | 39355.83 | 3.93 |
| 2024-09-30 | 2.98 | 3.13 | 0.22 | 7.56 | 1055904.16 | 32256.92 | 3.43 |
| 2024-09-27 | 2.91 | 2.91 | 0.03 | 1.04 | 356819.59 | 10354.72 | 1.16 |
| 2024-09-26 | 2.78 | 2.88 | 0.11 | 3.97 | 472531.77 | 13370.03 | 1.54 |
| 2024-09-25 | 2.74 | 2.77 | 0.05 | 1.84 | 433419.10 | 12087.22 | 1.41 |
| 2024-09-24 | 2.64 | 2.72 | 0.08 | 3.03 | 371515.02 | 10004.73 | 1.21 |
| 2024-09-23 | 2.63 | 2.64 | 0.02 | 0.76 | 101200.58 | 2660.22 | 0.33 |
| 2024-09-20 | 2.64 | 2.62 | -0.01 | -0.38 | 155570.92 | 4078.26 | 0.51 |
| 2024-09-19 | 2.61 | 2.63 | 0.03 | 1.15 | 193372.50 | 5070.18 | 0.63 |
| 2024-09-18 | 2.59 | 2.60 | 0.00 | 0.00 | 160064.00 | 4140.72 | 0.52 |
| 2024-09-12 | 2.60 | 2.60 | 0.01 | 0.39 | 157989.00 | 4124.27 | 0.51 |
| 2024-09-11 | 2.65 | 2.59 | -0.06 | -2.26 | 243751.13 | 6347.90 | 0.79 |
| 2024-09-10 | 2.65 | 2.65 | 0.00 | 0.00 | 275578.00 | 7252.62 | 0.90 |
| 2024-09-09 | 2.67 | 2.65 | -0.02 | -0.75 | 255626.00 | 6771.88 | 0.83 |
| 2024-09-06 | 2.68 | 2.67 | 0.00 | 0.00 | 224689.00 | 6062.98 | 0.73 |
| 2024-09-05 | 2.67 | 2.67 | 0.01 | 0.38 | 153157.00 | 4096.92 | 0.50 |
| 2024-09-04 | 2.69 | 2.66 | -0.03 | -1.12 | 159494.00 | 4269.02 | 0.52 |
| 2024-09-03 | 2.72 | 2.69 | -0.04 | -1.47 | 240027.00 | 6502.81 | 0.78 |
| 2024-09-02 | 2.73 | 2.73 | 0.00 | 0.00 | 231566.00 | 6353.67 | 0.75 |
| 2024-08-30 | 2.71 | 2.73 | 0.02 | 0.74 | 248692.00 | 6796.69 | 0.81 |
| 2024-08-29 | 2.77 | 2.71 | -0.07 | -2.52 | 318877.30 | 8694.39 | 1.04 |
| 2024-08-28 | 2.77 | 2.78 | 0.01 | 0.36 | 194764.50 | 5425.78 | 0.63 |
| 2024-08-27 | 2.77 | 2.77 | 0.00 | 0.00 | 170767.64 | 4729.25 | 0.56 |
| 2024-08-26 | 2.78 | 2.77 | -0.01 | -0.36 | 155361.50 | 4303.46 | 0.51 |
| 2024-08-23 | 2.78 | 2.78 | -0.01 | -0.36 | 175662.01 | 4874.32 | 0.57 |
| 2024-08-22 | 2.80 | 2.79 | -0.01 | -0.36 | 167567.00 | 4691.12 | 0.54 |
| 2024-08-21 | 2.81 | 2.80 | -0.01 | -0.36 | 153780.00 | 4296.31 | 0.50 |
| 2024-08-20 | 2.86 | 2.81 | -0.05 | -1.75 | 186810.74 | 5269.63 | 0.61 |
| 2024-08-19 | 2.83 | 2.86 | 0.03 | 1.06 | 114821.00 | 3268.01 | 0.37 |
| 2024-08-16 | 2.84 | 2.83 | -0.01 | -0.35 | 141158.00 | 4014.12 | 0.46 |
| 2024-08-15 | 2.81 | 2.84 | 0.03 | 1.07 | 181737.03 | 5149.32 | 0.59 |
| 2024-08-14 | 2.81 | 2.81 | -0.01 | -0.36 | 148719.00 | 4196.19 | 0.48 |
| 2024-08-13 | 2.80 | 2.82 | 0.02 | 0.71 | 176941.00 | 4988.69 | 0.58 |
| 2024-08-12 | 2.81 | 2.80 | -0.02 | -0.71 | 166898.00 | 4683.43 | 0.54 |
| 2024-08-09 | 2.83 | 2.82 | -0.01 | -0.35 | 176841.00 | 4995.21 | 0.57 |
| 2024-08-08 | 2.81 | 2.83 | 0.01 | 0.36 | 177946.00 | 5027.26 | 0.58 |
| 2024-08-07 | 2.84 | 2.82 | -0.03 | -1.05 | 185232.00 | 5230.76 | 0.60 |
| 2024-08-06 | 2.85 | 2.85 | 0.01 | 0.35 | 251107.50 | 7128.69 | 0.82 |
| 2024-08-05 | 2.87 | 2.84 | -0.03 | -1.05 | 392039.08 | 11218.86 | 1.27 |
| 2024-08-02 | 2.87 | 2.87 | -0.02 | -0.69 | 325959.87 | 9398.03 | 1.06 |
| 2024-08-01 | 2.84 | 2.89 | 0.04 | 1.40 | 345894.90 | 9958.69 | 1.12 |
| 2024-07-31 | 2.83 | 2.85 | 0.02 | 0.71 | 411313.00 | 11712.09 | 1.34 |
| 2024-07-30 | 2.78 | 2.83 | 0.05 | 1.80 | 262679.73 | 7358.78 | 0.85 |
| 2024-07-29 | 2.76 | 2.78 | 0.02 | 0.73 | 213286.00 | 5914.92 | 0.69 |
| 2024-07-26 | 2.73 | 2.76 | 0.03 | 1.10 | 250258.15 | 6880.18 | 0.81 |
| 2024-07-25 | 2.71 | 2.73 | 0.01 | 0.37 | 252504.00 | 6872.00 | 0.82 |
| 2024-07-24 | 2.70 | 2.72 | 0.02 | 0.74 | 251848.15 | 6826.53 | 0.82 |
| 2024-07-23 | 2.69 | 2.70 | 0.00 | 0.00 | 312329.00 | 8504.96 | 1.02 |
| 2024-07-22 | 2.71 | 2.70 | -0.02 | -0.74 | 143717.08 | 3884.66 | 0.47 |
| 2024-07-19 | 2.72 | 2.72 | 0.00 | 0.00 | 169008.00 | 4581.19 | 0.55 |
| 2024-07-18 | 2.70 | 2.72 | 0.01 | 0.37 | 209525.00 | 5653.69 | 0.68 |
| 2024-07-17 | 2.72 | 2.71 | -0.01 | -0.37 | 238421.00 | 6444.62 | 0.78 |
| 2024-07-16 | 2.71 | 2.72 | 0.00 | 0.00 | 146781.64 | 3987.90 | 0.48 |
| 2024-07-15 | 2.72 | 2.72 | -0.01 | -0.37 | 191876.01 | 5213.82 | 0.62 |
| 2024-07-12 | 2.72 | 2.73 | 0.01 | 0.37 | 167943.00 | 4576.30 | 0.55 |
| 2024-07-11 | 2.73 | 2.72 | 0.02 | 0.74 | 224849.01 | 6132.45 | 0.73 |
| 2024-07-10 | 2.73 | 2.70 | -0.03 | -1.10 | 155902.00 | 4227.72 | 0.51 |
| 2024-07-09 | 2.68 | 2.73 | 0.05 | 1.87 | 227566.08 | 6152.79 | 0.74 |
| 2024-07-08 | 2.72 | 2.68 | -0.05 | -1.83 | 197994.17 | 5347.89 | 0.64 |
| 2024-07-05 | 2.70 | 2.73 | 0.03 | 1.11 | 226369.58 | 6148.18 | 0.74 |
| 2024-07-04 | 2.72 | 2.70 | -0.02 | -0.74 | 237183.19 | 6451.54 | 0.77 |
| 2024-07-03 | 2.72 | 2.72 | 0.00 | 0.00 | 291771.50 | 7996.53 | 0.95 |
| 2024-07-02 | 2.70 | 2.72 | 0.02 | 0.74 | 245673.98 | 6665.44 | 0.80 |
| 2024-07-01 | 2.68 | 2.70 | 0.03 | 1.12 | 153114.90 | 4119.55 | 0.50 |
| 2024-06-28 | 2.65 | 2.67 | 0.03 | 1.14 | 176314.90 | 4712.59 | 0.57 |
| 2024-06-27 | 2.65 | 2.64 | -0.02 | -0.75 | 140626.00 | 3729.08 | 0.46 |
| 2024-06-26 | 2.62 | 2.66 | 0.03 | 1.14 | 161108.76 | 4263.48 | 0.52 |
| 2024-06-25 | 2.61 | 2.63 | 0.02 | 0.77 | 193057.06 | 5091.74 | 0.63 |
| 2024-06-24 | 2.67 | 2.61 | -0.07 | -2.61 | 210916.00 | 5546.15 | 0.69 |
| 2024-06-21 | 2.67 | 2.68 | 0.01 | 0.38 | 143954.00 | 3859.23 | 0.47 |
| 2024-06-20 | 2.70 | 2.67 | -0.03 | -1.11 | 169391.36 | 4550.32 | 0.55 |
| 2024-06-19 | 2.69 | 2.70 | 0.00 | 0.00 | 192147.36 | 5188.65 | 0.62 |
| 2024-06-18 | 2.66 | 2.70 | 0.04 | 1.50 | 214604.52 | 5762.15 | 0.70 |
| 2024-06-17 | 2.66 | 2.66 | 0.00 | 0.00 | 216021.83 | 5775.99 | 0.70 |
| 2024-06-14 | 2.66 | 2.66 | 0.02 | 0.76 | 216006.69 | 5739.26 | 0.70 |
| 2024-06-13 | 2.74 | 2.70 | -0.04 | -1.46 | 278173.66 | 7533.86 | 0.90 |
| 2024-06-12 | 2.75 | 2.74 | -0.01 | -0.36 | 282605.00 | 7732.76 | 0.92 |
| 2024-06-11 | 2.80 | 2.75 | -0.05 | -1.79 | 298757.66 | 8235.94 | 0.97 |
| 2024-06-07 | 2.74 | 2.80 | 0.06 | 2.19 | 356624.13 | 9917.22 | 1.16 |
| 2024-06-06 | 2.77 | 2.74 | -0.03 | -1.08 | 339385.50 | 9345.14 | 1.10 |
| 2024-06-05 | 2.80 | 2.77 | -0.03 | -1.07 | 228579.50 | 6392.50 | 0.74 |
| 2024-06-04 | 2.77 | 2.80 | 0.02 | 0.72 | 261778.37 | 7289.27 | 0.85 |
| 2024-06-03 | 2.86 | 2.78 | -0.08 | -2.80 | 458146.35 | 12809.28 | 1.49 |
| 2024-05-31 | 2.86 | 2.86 | 0.01 | 0.35 | 192180.06 | 5488.45 | 0.62 |
| 2024-05-30 | 2.86 | 2.85 | -0.02 | -0.70 | 237123.00 | 6791.82 | 0.77 |
| 2024-05-29 | 2.89 | 2.87 | -0.01 | -0.35 | 272659.00 | 7835.91 | 0.89 |
| 2024-05-28 | 2.94 | 2.88 | -0.06 | -2.04 | 488449.62 | 14205.07 | 1.59 |
| 2024-05-27 | 2.89 | 2.94 | 0.08 | 2.80 | 664770.31 | 19545.10 | 2.16 |
| 2024-05-24 | 2.87 | 2.86 | -0.02 | -0.69 | 530419.00 | 15291.49 | 1.72 |
| 2024-05-23 | 2.96 | 2.88 | -0.09 | -3.03 | 855530.28 | 24840.96 | 2.78 |
| 2024-05-22 | 2.99 | 2.97 | -0.02 | -0.67 | 431477.00 | 12865.10 | 1.40 |
| 2024-05-21 | 3.00 | 2.99 | 0.00 | 0.00 | 471934.00 | 14214.34 | 1.53 |
| 2024-05-20 | 2.94 | 2.99 | 0.06 | 2.05 | 420909.42 | 12510.75 | 1.37 |
| 2024-05-17 | 2.92 | 2.93 | 0.02 | 0.69 | 243738.00 | 7102.90 | 0.79 |
| 2024-05-16 | 2.92 | 2.91 | -0.01 | -0.34 | 257965.74 | 7544.68 | 0.84 |
| 2024-05-15 | 2.95 | 2.92 | -0.03 | -1.02 | 239474.00 | 7024.74 | 0.78 |
| 2024-05-14 | 2.97 | 2.95 | -0.02 | -0.67 | 358645.30 | 10606.65 | 1.17 |
| 2024-05-13 | 2.90 | 2.97 | 0.07 | 2.41 | 680699.23 | 20006.98 | 2.21 |
日K线
周K线
月K线
