歌华有线(600037)股票信息
| 股票代码 | 600037 |
| 股票名称 | 歌华有线 |
| 最新价/元 | 6.91 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 1.32 |
| 买入/元 | 6.90 |
| 卖出/元 | 6.91 |
| 昨收/元 | 6.82 |
| 今开/元 | 6.93 |
| 最高/元 | 7.05 |
| 最低/元 | 6.75 |
| 成交量/手 | 279168.91 |
| 成交额/万 | 19285.93 |
| 股净值/元 | -55.77 |
| 市净率 | 0.76 |
| 总市值/万 | 961718.52 |
| 流通值/万 | 961718.52 |
| 换手率/% | 2.01 |
| 入市日期 | 2001-02-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
歌华有线(600037)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 | 6.93 | 6.91 | 0.09 | 1.32 | 279168.91 | 19285.93 | 2.01 |
| 2024-10-09 | 7.30 | 6.82 | -0.63 | -8.46 | 406958.34 | 28565.73 | 2.92 |
| 2024-10-08 | 7.92 | 7.45 | 0.25 | 3.47 | 559084.71 | 41724.94 | 4.02 |
| 2024-09-30 | 6.97 | 7.20 | 0.52 | 7.78 | 507849.47 | 35892.95 | 3.65 |
| 2024-09-27 | 6.56 | 6.68 | 0.15 | 2.30 | 169954.51 | 11207.00 | 1.22 |
| 2024-09-26 | 6.39 | 6.53 | 0.15 | 2.35 | 208286.06 | 13394.44 | 1.50 |
| 2024-09-25 | 6.21 | 6.38 | 0.24 | 3.91 | 300352.29 | 19286.54 | 2.16 |
| 2024-09-24 | 5.99 | 6.14 | 0.15 | 2.50 | 149162.31 | 9069.98 | 1.07 |
| 2024-09-23 | 5.89 | 5.99 | 0.08 | 1.35 | 95063.01 | 5659.32 | 0.68 |
| 2024-09-20 | 5.86 | 5.91 | 0.06 | 1.03 | 110303.48 | 6510.69 | 0.79 |
| 2024-09-19 | 5.75 | 5.85 | 0.12 | 2.09 | 101111.29 | 5878.29 | 0.73 |
| 2024-09-18 | 5.88 | 5.73 | -0.10 | -1.72 | 96585.94 | 5552.26 | 0.69 |
| 2024-09-13 | 5.75 | 5.83 | 0.08 | 1.39 | 112893.96 | 6590.39 | 0.81 |
| 2024-09-12 | 5.73 | 5.75 | 0.02 | 0.35 | 69259.86 | 3999.93 | 0.50 |
| 2024-09-11 | 5.71 | 5.73 | -0.01 | -0.17 | 75595.68 | 4313.41 | 0.54 |
| 2024-09-10 | 5.64 | 5.74 | 0.10 | 1.77 | 131003.00 | 7382.60 | 0.94 |
| 2024-09-09 | 5.63 | 5.64 | 0.00 | 0.00 | 69011.00 | 3897.60 | 0.50 |
| 2024-09-06 | 5.68 | 5.64 | -0.03 | -0.53 | 70079.01 | 3974.93 | 0.50 |
| 2024-09-05 | 5.58 | 5.67 | 0.04 | 0.71 | 86431.56 | 4886.78 | 0.62 |
| 2024-09-04 | 5.71 | 5.63 | -0.08 | -1.40 | 83552.71 | 4729.21 | 0.60 |
| 2024-09-03 | 5.76 | 5.71 | -0.02 | -0.35 | 67206.62 | 3845.52 | 0.48 |
| 2024-09-02 | 5.88 | 5.73 | -0.18 | -3.05 | 89150.00 | 5186.88 | 0.64 |
| 2024-08-30 | 5.79 | 5.91 | 0.12 | 2.07 | 93809.94 | 5536.67 | 0.67 |
| 2024-08-29 | 5.78 | 5.79 | 0.01 | 0.17 | 61426.80 | 3549.69 | 0.44 |
| 2024-08-28 | 5.71 | 5.78 | 0.08 | 1.40 | 86013.00 | 4972.44 | 0.62 |
| 2024-08-27 | 5.74 | 5.70 | -0.06 | -1.04 | 52980.25 | 3024.91 | 0.38 |
| 2024-08-26 | 5.75 | 5.76 | 0.00 | 0.00 | 53309.31 | 3070.74 | 0.38 |
| 2024-08-23 | 5.75 | 5.76 | 0.00 | 0.00 | 50719.00 | 2919.58 | 0.36 |
| 2024-08-22 | 5.88 | 5.76 | -0.11 | -1.87 | 81624.83 | 4740.31 | 0.59 |
| 2024-08-21 | 6.02 | 5.87 | -0.15 | -2.49 | 93886.91 | 5586.79 | 0.67 |
| 2024-08-20 | 6.05 | 6.02 | -0.01 | -0.17 | 86715.16 | 5198.79 | 0.62 |
| 2024-08-19 | 5.98 | 6.03 | 0.03 | 0.50 | 64395.37 | 3882.09 | 0.46 |
| 2024-08-16 | 6.04 | 6.00 | -0.04 | -0.66 | 69787.14 | 4197.36 | 0.50 |
| 2024-08-15 | 5.95 | 6.04 | 0.07 | 1.17 | 100239.01 | 6049.15 | 0.72 |
| 2024-08-14 | 5.94 | 5.97 | 0.05 | 0.85 | 70430.15 | 4192.62 | 0.51 |
| 2024-08-13 | 5.92 | 5.92 | 0.00 | 0.00 | 50107.00 | 2959.08 | 0.36 |
| 2024-08-12 | 5.97 | 5.92 | -0.05 | -0.84 | 94511.00 | 5609.04 | 0.68 |
| 2024-08-09 | 6.09 | 5.97 | -0.10 | -1.65 | 83151.92 | 5022.14 | 0.60 |
| 2024-08-08 | 5.97 | 6.07 | 0.09 | 1.51 | 92200.00 | 5554.90 | 0.66 |
| 2024-08-07 | 6.00 | 5.98 | -0.02 | -0.33 | 59710.00 | 3578.48 | 0.43 |
| 2024-08-06 | 5.97 | 6.00 | 0.06 | 1.01 | 87396.00 | 5228.34 | 0.63 |
| 2024-08-05 | 5.99 | 5.94 | -0.06 | -1.00 | 110125.27 | 6621.98 | 0.79 |
| 2024-08-02 | 6.03 | 6.00 | -0.05 | -0.83 | 111872.88 | 6748.13 | 0.80 |
| 2024-08-01 | 6.09 | 6.05 | -0.03 | -0.49 | 130150.00 | 7856.68 | 0.94 |
| 2024-07-31 | 5.95 | 6.08 | 0.13 | 2.19 | 110614.66 | 6697.50 | 0.79 |
| 2024-07-30 | 5.83 | 5.95 | 0.11 | 1.88 | 100840.57 | 5963.44 | 0.72 |
| 2024-07-29 | 5.80 | 5.84 | 0.02 | 0.34 | 88300.77 | 5141.27 | 0.63 |
| 2024-07-26 | 5.70 | 5.82 | 0.13 | 2.29 | 101257.67 | 5842.27 | 0.73 |
| 2024-07-25 | 5.60 | 5.69 | 0.08 | 1.43 | 95399.02 | 5407.97 | 0.69 |
| 2024-07-24 | 5.65 | 5.61 | -0.07 | -1.23 | 100400.39 | 5650.79 | 0.72 |
| 2024-07-23 | 5.68 | 5.68 | -0.02 | -0.35 | 124131.77 | 7126.02 | 0.89 |
| 2024-07-22 | 5.75 | 5.70 | -0.14 | -2.40 | 181111.40 | 10279.66 | 1.30 |
| 2024-07-19 | 5.73 | 5.84 | 0.08 | 1.39 | 234937.54 | 13771.80 | 1.69 |
| 2024-07-18 | 5.68 | 5.76 | 0.05 | 0.88 | 98554.00 | 5582.13 | 0.71 |
| 2024-07-17 | 5.68 | 5.71 | 0.03 | 0.53 | 82799.80 | 4738.88 | 0.59 |
| 2024-07-16 | 5.70 | 5.68 | -0.04 | -0.70 | 92465.70 | 5233.79 | 0.66 |
| 2024-07-15 | 5.80 | 5.72 | -0.09 | -1.55 | 87012.00 | 4983.96 | 0.63 |
| 2024-07-12 | 5.85 | 5.81 | -0.04 | -0.68 | 82935.00 | 4848.42 | 0.60 |
| 2024-07-11 | 5.77 | 5.85 | 0.15 | 2.63 | 82559.84 | 4804.87 | 0.59 |
| 2024-07-10 | 5.82 | 5.70 | -0.13 | -2.23 | 119641.88 | 6880.53 | 0.86 |
| 2024-07-09 | 5.82 | 5.83 | -0.03 | -0.51 | 130424.88 | 7556.13 | 0.94 |
| 2024-07-08 | 6.04 | 5.86 | -0.17 | -2.82 | 89625.00 | 5288.17 | 0.64 |
| 2024-07-05 | 5.94 | 6.03 | 0.09 | 1.52 | 72815.93 | 4362.66 | 0.52 |
| 2024-07-04 | 6.16 | 5.94 | -0.20 | -3.26 | 98827.00 | 5933.92 | 0.71 |
| 2024-07-03 | 6.12 | 6.14 | 0.02 | 0.33 | 85528.00 | 5257.95 | 0.61 |
| 2024-07-02 | 6.06 | 6.12 | 0.06 | 0.99 | 93268.72 | 5713.17 | 0.67 |
| 2024-07-01 | 6.00 | 6.06 | 0.08 | 1.34 | 111476.59 | 6631.44 | 0.80 |
| 2024-06-28 | 6.04 | 5.98 | -0.05 | -0.83 | 81692.00 | 4950.41 | 0.59 |
| 2024-06-27 | 6.10 | 6.03 | -0.07 | -1.15 | 108529.04 | 6602.15 | 0.78 |
| 2024-06-26 | 5.86 | 6.10 | 0.27 | 4.63 | 109152.10 | 6493.65 | 0.78 |
| 2024-06-25 | 5.82 | 5.83 | 0.00 | 0.00 | 71246.13 | 4154.14 | 0.51 |
| 2024-06-24 | 6.01 | 5.83 | -0.17 | -2.83 | 113478.00 | 6655.29 | 0.82 |
| 2024-06-21 | 6.05 | 6.00 | -0.04 | -0.66 | 68388.62 | 4136.60 | 0.49 |
| 2024-06-20 | 6.26 | 6.07 | -0.19 | -3.04 | 88283.98 | 5415.32 | 0.63 |
| 2024-06-19 | 6.38 | 6.26 | -0.10 | -1.57 | 74293.64 | 4689.52 | 0.53 |
| 2024-06-18 | 6.28 | 6.36 | 0.09 | 1.44 | 61708.00 | 3907.90 | 0.44 |
| 2024-06-17 | 6.30 | 6.27 | -0.11 | -1.72 | 92599.76 | 5841.43 | 0.67 |
| 2024-06-14 | 6.31 | 6.38 | 0.03 | 0.47 | 76088.11 | 4834.21 | 0.55 |
| 2024-06-13 | 6.47 | 6.35 | -0.11 | -1.70 | 64939.04 | 4140.58 | 0.47 |
| 2024-06-12 | 6.39 | 6.46 | 0.07 | 1.10 | 59179.40 | 3815.85 | 0.43 |
| 2024-06-11 | 6.36 | 6.39 | -0.01 | -0.16 | 87977.85 | 5586.71 | 0.63 |
| 2024-06-07 | 6.35 | 6.40 | 0.10 | 1.59 | 84257.01 | 5346.90 | 0.61 |
| 2024-06-06 | 6.47 | 6.30 | -0.16 | -2.48 | 132321.31 | 8362.77 | 0.95 |
| 2024-06-05 | 6.62 | 6.46 | -0.16 | -2.42 | 73114.61 | 4785.78 | 0.53 |
| 2024-06-04 | 6.64 | 6.62 | -0.04 | -0.60 | 65426.02 | 4318.36 | 0.47 |
| 2024-06-03 | 6.69 | 6.66 | -0.05 | -0.75 | 82885.81 | 5533.12 | 0.60 |
| 2024-05-31 | 6.57 | 6.71 | 0.16 | 2.44 | 87601.91 | 5850.14 | 0.63 |
| 2024-05-30 | 6.51 | 6.55 | 0.00 | 0.00 | 63457.10 | 4158.76 | 0.46 |
| 2024-05-29 | 6.52 | 6.55 | -0.02 | -0.30 | 53915.00 | 3544.98 | 0.39 |
| 2024-05-28 | 6.71 | 6.57 | -0.14 | -2.09 | 69017.81 | 4567.73 | 0.50 |
| 2024-05-27 | 6.72 | 6.71 | 0.00 | 0.00 | 71943.75 | 4796.92 | 0.52 |
| 2024-05-24 | 6.78 | 6.71 | -0.06 | -0.89 | 58612.00 | 3970.13 | 0.42 |
| 2024-05-23 | 6.93 | 6.77 | -0.18 | -2.59 | 84155.00 | 5727.79 | 0.60 |
| 2024-05-22 | 6.88 | 6.95 | 0.06 | 0.87 | 70620.50 | 4898.50 | 0.51 |
| 2024-05-21 | 6.94 | 6.89 | -0.04 | -0.58 | 78638.00 | 5451.34 | 0.57 |
| 2024-05-20 | 6.91 | 6.93 | -0.04 | -0.57 | 85727.03 | 5942.94 | 0.62 |
| 2024-05-17 | 6.88 | 6.97 | 0.08 | 1.16 | 79982.50 | 5515.56 | 0.57 |
| 2024-05-16 | 6.84 | 6.89 | 0.06 | 0.88 | 78230.56 | 5408.76 | 0.56 |
| 2024-05-15 | 6.90 | 6.83 | -0.04 | -0.58 | 71022.62 | 4881.36 | 0.51 |
| 2024-05-14 | 6.82 | 6.87 | 0.08 | 1.18 | 75000.03 | 5162.08 | 0.54 |
日K线
周K线
月K线
