东望时代(600052)股票信息
| 股票代码 | 600052 |
| 股票名称 | 东望时代 |
| 最新价/元 | 4.30 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 4.37 |
| 买入/元 | 4.30 |
| 卖出/元 | 4.31 |
| 昨收/元 | 4.12 |
| 今开/元 | 4.18 |
| 最高/元 | 4.45 |
| 最低/元 | 4.06 |
| 成交量/手 | 154652.56 |
| 成交额/万 | 6632.42 |
| 股净值/元 | 30.71 |
| 市净率 | 1.19 |
| 总市值/万 | 363003.74 |
| 流通值/万 | 363003.74 |
| 换手率/% | 1.83 |
| 入市日期 | 1997-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
东望时代(600052)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 | 4.18 | 4.30 | 0.18 | 4.37 | 154652.56 | 6632.42 | 1.83 |
| 2024-10-09 | 4.44 | 4.12 | -0.34 | -7.62 | 158217.43 | 6709.63 | 1.87 |
| 2024-10-08 | 4.76 | 4.46 | 0.13 | 3.00 | 251887.11 | 11285.42 | 2.98 |
| 2024-09-30 | 4.06 | 4.33 | 0.38 | 9.62 | 190015.70 | 7976.88 | 2.25 |
| 2024-09-27 | 3.86 | 3.95 | 0.14 | 3.68 | 62846.97 | 2440.70 | 0.74 |
| 2024-09-26 | 3.77 | 3.81 | 0.05 | 1.33 | 88519.00 | 3332.75 | 1.05 |
| 2024-09-25 | 3.74 | 3.76 | 0.03 | 0.80 | 82708.60 | 3146.91 | 0.98 |
| 2024-09-24 | 3.70 | 3.73 | 0.04 | 1.08 | 88507.26 | 3277.29 | 1.05 |
| 2024-09-23 | 3.62 | 3.69 | 0.13 | 3.65 | 132194.58 | 4852.46 | 1.57 |
| 2024-09-20 | 3.47 | 3.56 | 0.09 | 2.59 | 63040.85 | 2217.49 | 0.75 |
| 2024-09-19 | 3.40 | 3.47 | 0.07 | 2.06 | 58102.09 | 2000.81 | 0.69 |
| 2024-09-18 | 3.36 | 3.40 | 0.01 | 0.30 | 38374.00 | 1288.32 | 0.45 |
| 2024-09-13 | 3.46 | 3.39 | -0.06 | -1.74 | 54100.00 | 1868.00 | 0.64 |
| 2024-09-12 | 3.44 | 3.45 | 0.03 | 0.88 | 28527.04 | 983.70 | 0.34 |
| 2024-09-11 | 3.44 | 3.42 | -0.04 | -1.16 | 28160.04 | 959.40 | 0.33 |
| 2024-09-10 | 3.45 | 3.46 | 0.01 | 0.29 | 41510.00 | 1419.09 | 0.49 |
| 2024-09-09 | 3.45 | 3.45 | 0.02 | 0.58 | 34874.97 | 1198.80 | 0.41 |
| 2024-09-06 | 3.52 | 3.43 | -0.03 | -0.87 | 41764.00 | 1440.39 | 0.49 |
| 2024-09-05 | 3.35 | 3.46 | 0.12 | 3.59 | 74269.00 | 2552.04 | 0.88 |
| 2024-09-04 | 3.35 | 3.34 | -0.01 | -0.30 | 40944.00 | 1366.20 | 0.49 |
| 2024-09-03 | 3.39 | 3.35 | -0.04 | -1.18 | 58114.49 | 1953.41 | 0.69 |
| 2024-09-02 | 3.49 | 3.39 | -0.10 | -2.87 | 37679.71 | 1299.77 | 0.45 |
| 2024-08-30 | 3.44 | 3.49 | 0.07 | 2.05 | 49262.53 | 1721.52 | 0.58 |
| 2024-08-29 | 3.41 | 3.42 | 0.01 | 0.29 | 36692.78 | 1254.17 | 0.43 |
| 2024-08-28 | 3.35 | 3.41 | 0.02 | 0.59 | 35535.00 | 1210.76 | 0.42 |
| 2024-08-27 | 3.43 | 3.39 | -0.05 | -1.45 | 39945.46 | 1363.06 | 0.47 |
| 2024-08-26 | 3.44 | 3.44 | -0.02 | -0.58 | 49823.00 | 1723.67 | 0.59 |
| 2024-08-23 | 3.50 | 3.46 | -0.05 | -1.43 | 53743.69 | 1855.37 | 0.64 |
| 2024-08-22 | 3.64 | 3.51 | -0.13 | -3.57 | 53762.00 | 1917.07 | 0.64 |
| 2024-08-21 | 3.60 | 3.64 | 0.05 | 1.39 | 80370.64 | 2960.36 | 0.95 |
| 2024-08-20 | 3.66 | 3.59 | -0.07 | -1.91 | 33926.10 | 1220.20 | 0.40 |
| 2024-08-19 | 3.73 | 3.66 | -0.07 | -1.88 | 38337.03 | 1413.00 | 0.45 |
| 2024-08-16 | 3.77 | 3.73 | -0.05 | -1.32 | 21186.01 | 796.12 | 0.25 |
| 2024-08-15 | 3.73 | 3.78 | 0.04 | 1.07 | 36712.64 | 1378.50 | 0.43 |
| 2024-08-14 | 3.80 | 3.74 | -0.06 | -1.58 | 24313.00 | 913.00 | 0.29 |
| 2024-08-13 | 3.75 | 3.80 | 0.05 | 1.33 | 24284.00 | 910.58 | 0.29 |
| 2024-08-12 | 3.79 | 3.75 | -0.04 | -1.06 | 27372.63 | 1028.22 | 0.32 |
| 2024-08-09 | 3.85 | 3.79 | -0.06 | -1.56 | 35547.87 | 1361.62 | 0.42 |
| 2024-08-08 | 3.85 | 3.85 | 0.00 | 0.00 | 38310.00 | 1464.51 | 0.45 |
| 2024-08-07 | 3.84 | 3.85 | 0.00 | 0.00 | 33688.77 | 1296.91 | 0.40 |
| 2024-08-06 | 3.82 | 3.85 | 0.05 | 1.32 | 42820.30 | 1638.15 | 0.51 |
| 2024-08-05 | 3.92 | 3.80 | -0.13 | -3.31 | 62317.68 | 2410.59 | 0.74 |
| 2024-08-02 | 3.99 | 3.93 | -0.07 | -1.75 | 53745.71 | 2132.68 | 0.64 |
| 2024-08-01 | 3.96 | 4.00 | 0.04 | 1.01 | 95352.70 | 3869.77 | 1.13 |
| 2024-07-31 | 3.83 | 3.96 | 0.10 | 2.59 | 58764.21 | 2300.99 | 0.70 |
| 2024-07-30 | 3.78 | 3.86 | 0.06 | 1.58 | 85297.13 | 3313.76 | 1.01 |
| 2024-07-29 | 3.80 | 3.80 | -0.01 | -0.26 | 25588.96 | 970.30 | 0.30 |
| 2024-07-26 | 3.73 | 3.81 | 0.06 | 1.60 | 29824.29 | 1129.87 | 0.35 |
| 2024-07-25 | 3.66 | 3.75 | 0.05 | 1.35 | 29149.27 | 1086.38 | 0.35 |
| 2024-07-24 | 3.75 | 3.70 | -0.07 | -1.86 | 34626.00 | 1287.76 | 0.41 |
| 2024-07-23 | 3.91 | 3.77 | -0.14 | -3.58 | 51087.63 | 1958.48 | 0.61 |
| 2024-07-22 | 3.87 | 3.91 | 0.04 | 1.03 | 33722.54 | 1310.73 | 0.40 |
| 2024-07-19 | 3.86 | 3.87 | -0.01 | -0.26 | 40018.00 | 1538.85 | 0.47 |
| 2024-07-18 | 3.90 | 3.88 | -0.06 | -1.52 | 57183.00 | 2208.97 | 0.68 |
| 2024-07-17 | 3.98 | 3.94 | -0.08 | -1.99 | 55151.00 | 2196.15 | 0.65 |
| 2024-07-16 | 3.96 | 4.02 | 0.02 | 0.50 | 57857.00 | 2292.74 | 0.69 |
| 2024-07-15 | 4.07 | 4.00 | -0.07 | -1.72 | 49702.45 | 1992.45 | 0.59 |
| 2024-07-12 | 4.15 | 4.07 | -0.06 | -1.45 | 73568.10 | 3037.48 | 0.87 |
| 2024-07-11 | 4.19 | 4.13 | 0.04 | 0.98 | 93360.40 | 3857.55 | 1.11 |
| 2024-07-10 | 3.98 | 4.14 | 0.13 | 3.24 | 138855.90 | 5700.19 | 1.64 |
| 2024-07-09 | 4.09 | 4.01 | -0.10 | -2.43 | 209951.00 | 8230.73 | 2.49 |
| 2024-07-08 | 4.24 | 4.11 | -0.15 | -3.52 | 90842.03 | 3789.52 | 1.08 |
| 2024-07-05 | 4.20 | 4.26 | 0.04 | 0.95 | 129174.30 | 5379.49 | 1.53 |
| 2024-07-04 | 4.16 | 4.22 | 0.02 | 0.48 | 135853.10 | 5709.92 | 1.61 |
| 2024-07-03 | 4.23 | 4.20 | -0.10 | -2.33 | 220979.97 | 9337.57 | 2.62 |
| 2024-07-02 | 4.33 | 4.30 | -0.03 | -0.69 | 112071.15 | 4827.48 | 1.33 |
| 2024-07-01 | 4.29 | 4.33 | 0.04 | 0.93 | 126683.69 | 5436.06 | 1.50 |
| 2024-06-28 | 4.23 | 4.29 | 0.06 | 1.42 | 152980.73 | 6583.51 | 1.81 |
| 2024-06-27 | 4.35 | 4.23 | -0.20 | -4.52 | 194275.77 | 8425.13 | 2.30 |
| 2024-06-26 | 4.42 | 4.43 | 0.05 | 1.14 | 235343.18 | 10405.24 | 2.79 |
| 2024-06-25 | 4.31 | 4.38 | 0.13 | 3.06 | 226437.14 | 10027.80 | 2.68 |
| 2024-06-24 | 4.50 | 4.25 | -0.26 | -5.77 | 192142.79 | 8355.81 | 2.28 |
| 2024-06-21 | 4.59 | 4.51 | -0.22 | -4.65 | 256171.17 | 11760.60 | 3.03 |
| 2024-06-20 | 4.44 | 4.73 | 0.29 | 6.53 | 412162.86 | 19263.34 | 4.88 |
| 2024-06-19 | 4.53 | 4.44 | -0.09 | -1.99 | 145318.32 | 6455.16 | 1.72 |
| 2024-06-18 | 4.55 | 4.53 | -0.01 | -0.22 | 201839.18 | 9110.72 | 2.39 |
| 2024-06-17 | 4.59 | 4.54 | -0.15 | -3.20 | 339070.15 | 15333.99 | 4.02 |
| 2024-06-14 | 4.53 | 4.69 | 0.16 | 3.53 | 519728.38 | 24707.06 | 6.16 |
| 2024-06-13 | 4.10 | 4.53 | 0.41 | 9.95 | 208031.19 | 9210.24 | 2.46 |
| 2024-06-12 | 4.06 | 4.12 | 0.05 | 1.23 | 77816.62 | 3176.89 | 0.92 |
| 2024-06-11 | 4.08 | 4.07 | -0.07 | -1.69 | 94175.81 | 3795.77 | 1.12 |
| 2024-06-07 | 4.06 | 4.14 | 0.14 | 3.50 | 103810.07 | 4283.06 | 1.23 |
| 2024-06-06 | 4.22 | 4.00 | -0.28 | -6.54 | 153745.83 | 6290.46 | 1.82 |
| 2024-06-05 | 4.28 | 4.28 | 0.00 | 0.00 | 135227.08 | 5821.12 | 1.60 |
| 2024-06-04 | 4.33 | 4.28 | -0.06 | -1.38 | 169131.94 | 7105.19 | 2.00 |
| 2024-06-03 | 4.50 | 4.34 | -0.19 | -4.19 | 256095.89 | 11363.13 | 3.03 |
| 2024-05-31 | 4.53 | 4.53 | -0.13 | -2.79 | 293039.38 | 13160.60 | 3.47 |
| 2024-05-30 | 4.53 | 4.66 | 0.19 | 4.25 | 492255.56 | 22680.41 | 5.83 |
| 2024-05-29 | 4.03 | 4.47 | 0.41 | 10.10 | 198725.53 | 8683.10 | 2.35 |
| 2024-05-28 | 4.12 | 4.06 | -0.06 | -1.46 | 64653.00 | 2632.53 | 0.77 |
| 2024-05-27 | 4.14 | 4.12 | -0.02 | -0.48 | 51216.46 | 2105.06 | 0.61 |
| 2024-05-24 | 4.11 | 4.14 | 0.03 | 0.73 | 70453.57 | 2923.32 | 0.83 |
| 2024-05-23 | 4.26 | 4.11 | -0.13 | -3.07 | 99539.67 | 4108.71 | 1.18 |
| 2024-05-22 | 4.35 | 4.24 | -0.07 | -1.62 | 53979.60 | 2318.27 | 0.64 |
| 2024-05-21 | 4.35 | 4.31 | -0.02 | -0.46 | 61659.02 | 2663.94 | 0.73 |
| 2024-05-20 | 4.35 | 4.33 | 0.00 | 0.00 | 53929.71 | 2338.35 | 0.64 |
| 2024-05-17 | 4.27 | 4.33 | 0.04 | 0.93 | 57391.77 | 2460.57 | 0.68 |
| 2024-05-16 | 4.33 | 4.29 | -0.04 | -0.92 | 98364.64 | 4273.17 | 1.17 |
| 2024-05-15 | 4.20 | 4.33 | 0.11 | 2.61 | 86603.53 | 3725.48 | 1.03 |
| 2024-05-14 | 4.29 | 4.22 | -0.09 | -2.09 | 100671.00 | 4276.52 | 1.19 |
日K线
周K线
月K线
