保利发展(600048)股票信息
| 股票代码 | 600048 |
| 股票名称 | 保利发展 |
| 最新价/元 | 10.03 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 1.42 |
| 买入/元 | 10.02 |
| 卖出/元 | 10.03 |
| 昨收/元 | 9.89 |
| 今开/元 | 9.61 |
| 最高/元 | 10.35 |
| 最低/元 | 9.50 |
| 成交量/手 | 3329522.72 |
| 成交额/万 | 331765.49 |
| 股净值/元 | 9.93 |
| 市净率 | 0.62 |
| 总市值/万 | 12006354.75 |
| 流通值/万 | 12006354.75 |
| 换手率/% | 2.78 |
| 入市日期 | 2006-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
保利发展(600048)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 | 9.61 | 10.03 | 0.14 | 1.42 | 3329522.72 | 331765.49 | 2.78 |
| 2024-10-09 | 10.60 | 9.89 | -1.10 | -10.01 | 3951320.44 | 395532.31 | 3.30 |
| 2024-10-08 | 12.13 | 10.99 | -0.04 | -0.36 | 6861207.56 | 776168.93 | 5.73 |
| 2024-09-30 | 11.03 | 11.03 | 1.00 | 9.97 | 6359777.36 | 687636.45 | 5.31 |
| 2024-09-27 | 9.60 | 10.03 | 0.91 | 9.98 | 4466307.14 | 438536.50 | 3.73 |
| 2024-09-26 | 8.21 | 9.12 | 0.83 | 10.01 | 3499780.64 | 306364.69 | 2.92 |
| 2024-09-25 | 8.24 | 8.29 | 0.12 | 1.47 | 2747566.87 | 232737.25 | 2.30 |
| 2024-09-24 | 8.25 | 8.17 | 0.09 | 1.11 | 2792524.68 | 226706.52 | 2.33 |
| 2024-09-23 | 7.96 | 8.08 | 0.03 | 0.37 | 1353166.31 | 109667.24 | 1.13 |
| 2024-09-20 | 7.71 | 8.05 | 0.14 | 1.77 | 1842986.19 | 146473.26 | 1.54 |
| 2024-09-19 | 7.70 | 7.91 | 0.28 | 3.67 | 2023200.78 | 159337.35 | 1.69 |
| 2024-09-18 | 7.51 | 7.63 | 0.15 | 2.01 | 1223463.05 | 92507.04 | 1.02 |
| 2024-09-13 | 7.53 | 7.48 | -0.01 | -0.13 | 651669.01 | 49037.91 | 0.54 |
| 2024-09-12 | 7.50 | 7.49 | -0.02 | -0.27 | 504655.03 | 38006.94 | 0.42 |
| 2024-09-11 | 7.42 | 7.51 | 0.06 | 0.81 | 698622.42 | 52528.06 | 0.58 |
| 2024-09-10 | 7.52 | 7.45 | -0.09 | -1.19 | 945111.71 | 70069.60 | 0.79 |
| 2024-09-09 | 7.62 | 7.54 | -0.15 | -1.95 | 745442.00 | 56174.70 | 0.62 |
| 2024-09-06 | 7.74 | 7.69 | -0.10 | -1.28 | 705935.44 | 54409.94 | 0.59 |
| 2024-09-05 | 7.78 | 7.79 | 0.09 | 1.17 | 915293.65 | 71179.19 | 0.76 |
| 2024-09-04 | 7.82 | 7.70 | -0.19 | -2.41 | 1398239.49 | 108897.05 | 1.17 |
| 2024-09-03 | 7.83 | 7.89 | 0.04 | 0.51 | 1225211.67 | 96574.54 | 1.02 |
| 2024-09-02 | 8.01 | 7.85 | -0.27 | -3.33 | 1294164.03 | 102244.22 | 1.08 |
| 2024-08-30 | 7.73 | 8.12 | 0.41 | 5.32 | 2956643.65 | 241933.47 | 2.47 |
| 2024-08-29 | 7.70 | 7.71 | 0.00 | 0.00 | 603124.84 | 46624.54 | 0.50 |
| 2024-08-28 | 7.79 | 7.71 | -0.09 | -1.15 | 641015.09 | 49572.67 | 0.54 |
| 2024-08-27 | 8.00 | 7.80 | -0.22 | -2.74 | 869706.03 | 68164.53 | 0.73 |
| 2024-08-26 | 7.91 | 8.02 | 0.11 | 1.39 | 1171859.02 | 94390.14 | 0.98 |
| 2024-08-23 | 7.90 | 7.91 | -0.05 | -0.63 | 946570.88 | 75434.87 | 0.79 |
| 2024-08-22 | 7.88 | 7.96 | 0.09 | 1.14 | 1236161.89 | 98542.95 | 1.03 |
| 2024-08-21 | 7.98 | 7.87 | -0.17 | -2.11 | 1138393.98 | 89661.76 | 0.95 |
| 2024-08-20 | 8.18 | 8.04 | -0.14 | -1.71 | 792066.63 | 63891.37 | 0.66 |
| 2024-08-19 | 8.14 | 8.18 | 0.00 | 0.00 | 813330.00 | 66704.20 | 0.68 |
| 2024-08-16 | 8.18 | 8.18 | -0.03 | -0.37 | 781356.10 | 63655.49 | 0.65 |
| 2024-08-15 | 8.12 | 8.21 | 0.05 | 0.61 | 1093628.16 | 89747.19 | 0.91 |
| 2024-08-14 | 8.21 | 8.16 | -0.07 | -0.85 | 509986.10 | 41592.42 | 0.43 |
| 2024-08-13 | 8.25 | 8.23 | -0.03 | -0.36 | 617589.39 | 50591.67 | 0.52 |
| 2024-08-12 | 8.49 | 8.26 | -0.29 | -3.39 | 1137055.86 | 94678.21 | 0.95 |
| 2024-08-09 | 8.42 | 8.55 | 0.07 | 0.83 | 1795180.00 | 156195.06 | 1.50 |
| 2024-08-08 | 8.52 | 8.48 | 0.01 | 0.12 | 1257316.02 | 107593.05 | 1.05 |
| 2024-08-07 | 8.53 | 8.47 | -0.11 | -1.28 | 658364.43 | 55627.16 | 0.55 |
| 2024-08-06 | 8.33 | 8.58 | 0.32 | 3.87 | 1260067.44 | 106901.50 | 1.05 |
| 2024-08-05 | 8.17 | 8.26 | -0.03 | -0.36 | 1301103.00 | 109217.46 | 1.09 |
| 2024-08-02 | 8.35 | 8.29 | -0.17 | -2.01 | 977491.93 | 81385.11 | 0.82 |
| 2024-08-01 | 8.78 | 8.46 | -0.36 | -4.08 | 1255159.63 | 107450.18 | 1.05 |
| 2024-07-31 | 8.35 | 8.82 | 0.49 | 5.88 | 1334531.17 | 114560.38 | 1.11 |
| 2024-07-30 | 8.20 | 8.33 | 0.15 | 1.83 | 928749.49 | 76935.37 | 0.78 |
| 2024-07-29 | 8.91 | 8.59 | -0.33 | -3.70 | 1028173.52 | 88873.37 | 0.86 |
| 2024-07-26 | 8.83 | 8.92 | 0.11 | 1.25 | 803131.72 | 71755.93 | 0.67 |
| 2024-07-25 | 8.73 | 8.81 | 0.08 | 0.92 | 795389.67 | 70338.05 | 0.66 |
| 2024-07-24 | 9.01 | 8.73 | -0.28 | -3.11 | 745847.25 | 65886.65 | 0.62 |
| 2024-07-23 | 9.16 | 9.01 | -0.13 | -1.42 | 715493.90 | 65279.09 | 0.60 |
| 2024-07-22 | 9.20 | 9.14 | -0.05 | -0.54 | 857108.09 | 77873.35 | 0.72 |
| 2024-07-19 | 9.37 | 9.19 | -0.29 | -3.06 | 1212998.34 | 111336.15 | 1.01 |
| 2024-07-18 | 9.31 | 9.48 | 0.13 | 1.39 | 1156433.47 | 108380.22 | 0.97 |
| 2024-07-17 | 9.12 | 9.35 | 0.25 | 2.75 | 1362438.83 | 127747.35 | 1.14 |
| 2024-07-16 | 8.98 | 9.10 | 0.10 | 1.11 | 972811.76 | 88530.92 | 0.81 |
| 2024-07-15 | 8.86 | 9.00 | -0.02 | -0.22 | 945542.30 | 84923.92 | 0.79 |
| 2024-07-12 | 8.95 | 9.02 | 0.33 | 3.80 | 1769038.94 | 160521.55 | 1.48 |
| 2024-07-11 | 8.62 | 8.69 | 0.17 | 2.00 | 954138.84 | 82704.39 | 0.80 |
| 2024-07-10 | 8.45 | 8.52 | -0.04 | -0.47 | 741834.02 | 63111.50 | 0.62 |
| 2024-07-09 | 8.56 | 8.56 | 0.01 | 0.12 | 998540.42 | 84979.24 | 0.83 |
| 2024-07-08 | 8.77 | 8.55 | -0.25 | -2.84 | 1066508.50 | 91496.23 | 0.89 |
| 2024-07-05 | 8.88 | 8.80 | -0.05 | -0.57 | 848088.54 | 75053.95 | 0.71 |
| 2024-07-04 | 9.08 | 8.85 | -0.27 | -2.96 | 935808.47 | 83747.61 | 0.78 |
| 2024-07-03 | 9.04 | 9.12 | 0.09 | 1.00 | 1260503.95 | 114510.77 | 1.05 |
| 2024-07-02 | 9.30 | 9.03 | -0.28 | -3.01 | 1242405.41 | 114632.23 | 1.04 |
| 2024-07-01 | 8.82 | 9.31 | 0.55 | 6.28 | 1987048.83 | 183974.22 | 1.66 |
| 2024-06-28 | 8.94 | 8.76 | -0.21 | -2.34 | 1330763.02 | 118100.58 | 1.11 |
| 2024-06-27 | 9.25 | 8.97 | -0.27 | -2.92 | 966695.33 | 87989.67 | 0.81 |
| 2024-06-26 | 9.30 | 9.24 | -0.14 | -1.49 | 709765.45 | 65382.51 | 0.59 |
| 2024-06-25 | 9.30 | 9.38 | 0.11 | 1.19 | 855118.51 | 80211.71 | 0.71 |
| 2024-06-24 | 9.38 | 9.27 | -0.17 | -1.80 | 730738.35 | 67908.23 | 0.61 |
| 2024-06-21 | 9.45 | 9.44 | 0.05 | 0.53 | 494169.65 | 46646.55 | 0.41 |
| 2024-06-20 | 9.63 | 9.39 | -0.25 | -2.59 | 723141.89 | 68221.21 | 0.60 |
| 2024-06-19 | 9.67 | 9.64 | -0.01 | -0.10 | 569661.18 | 54917.45 | 0.48 |
| 2024-06-18 | 9.78 | 9.65 | -0.15 | -1.53 | 699520.38 | 67787.89 | 0.58 |
| 2024-06-17 | 9.88 | 9.80 | -0.20 | -2.00 | 873436.32 | 85395.94 | 0.73 |
| 2024-06-14 | 9.81 | 10.00 | 0.14 | 1.42 | 832242.94 | 83079.64 | 0.70 |
| 2024-06-13 | 10.21 | 9.86 | -0.25 | -2.47 | 1075527.26 | 106582.40 | 0.90 |
| 2024-06-12 | 10.19 | 10.11 | -0.12 | -1.17 | 711836.41 | 72305.16 | 0.59 |
| 2024-06-11 | 10.32 | 10.23 | -0.19 | -1.82 | 1139823.33 | 118458.75 | 0.95 |
| 2024-06-07 | 10.28 | 10.42 | 0.13 | 1.26 | 741122.92 | 77173.19 | 0.62 |
| 2024-06-06 | 10.32 | 10.29 | -0.04 | -0.39 | 620700.86 | 63775.90 | 0.52 |
| 2024-06-05 | 10.51 | 10.33 | -0.23 | -2.18 | 658912.54 | 68523.52 | 0.55 |
| 2024-06-04 | 10.25 | 10.56 | 0.32 | 3.13 | 1542425.25 | 161316.42 | 1.29 |
| 2024-06-03 | 10.09 | 10.24 | 0.02 | 0.20 | 817210.38 | 83337.40 | 0.68 |
| 2024-05-31 | 10.25 | 10.22 | 0.00 | 0.00 | 1047222.62 | 107833.25 | 0.87 |
| 2024-05-30 | 10.32 | 10.22 | -0.22 | -2.11 | 1022702.74 | 104818.02 | 0.85 |
| 2024-05-29 | 10.42 | 10.44 | 0.07 | 0.68 | 918617.58 | 96044.59 | 0.77 |
| 2024-05-28 | 10.69 | 10.37 | -0.20 | -1.89 | 1500529.70 | 157790.71 | 1.25 |
| 2024-05-27 | 10.63 | 10.57 | -0.05 | -0.47 | 1556679.75 | 161934.41 | 1.30 |
| 2024-05-24 | 10.80 | 10.62 | -0.29 | -2.66 | 1354301.13 | 144776.36 | 1.13 |
| 2024-05-23 | 11.03 | 10.91 | -0.37 | -3.28 | 2178416.95 | 237706.69 | 1.82 |
| 2024-05-22 | 11.14 | 11.28 | 0.09 | 0.80 | 2471976.58 | 282968.20 | 2.07 |
| 2024-05-21 | 10.98 | 11.19 | 0.11 | 0.99 | 1736336.61 | 194159.82 | 1.45 |
| 2024-05-20 | 11.15 | 11.08 | -0.12 | -1.07 | 3670578.09 | 410299.47 | 3.07 |
| 2024-05-17 | 10.29 | 11.20 | 1.02 | 10.02 | 4272435.17 | 451371.21 | 3.57 |
| 2024-05-16 | 9.87 | 10.18 | 0.31 | 3.14 | 2611881.14 | 265239.14 | 2.18 |
| 2024-05-15 | 9.54 | 9.87 | 0.29 | 3.03 | 2750732.51 | 274038.74 | 2.30 |
| 2024-05-14 | 9.50 | 9.58 | 0.04 | 0.42 | 1272013.11 | 122026.03 | 1.06 |
日K线
周K线
月K线
