古越龙山(600059)股票信息
| 股票代码 | 600059 |
| 股票名称 | 古越龙山 |
| 最新价/元 | 8.79 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.69 |
| 买入/元 | 8.79 |
| 卖出/元 | 8.80 |
| 昨收/元 | 8.73 |
| 今开/元 | 8.70 |
| 最高/元 | 9.03 |
| 最低/元 | 8.63 |
| 成交量/手 | 154312.18 |
| 成交额/万 | 13622.77 |
| 股净值/元 | 19.98 |
| 市净率 | 1.39 |
| 总市值/万 | 801245.78 |
| 流通值/万 | 801245.78 |
| 换手率/% | 1.69 |
| 入市日期 | 1997-05-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
古越龙山(600059)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 | 8.70 | 8.79 | 0.06 | 0.69 | 154312.18 | 13622.77 | 1.69 |
| 2024-10-09 | 9.31 | 8.73 | -0.67 | -7.13 | 267182.48 | 23867.28 | 2.93 |
| 2024-10-08 | 10.15 | 9.40 | 0.10 | 1.08 | 458641.89 | 44057.76 | 5.03 |
| 2024-09-30 | 9.02 | 9.30 | 0.66 | 7.64 | 375776.32 | 34325.53 | 4.12 |
| 2024-09-27 | 8.48 | 8.64 | 0.25 | 2.98 | 138800.56 | 11877.24 | 1.52 |
| 2024-09-26 | 7.99 | 8.39 | 0.42 | 5.27 | 173907.23 | 14289.85 | 1.91 |
| 2024-09-25 | 8.03 | 7.97 | 0.02 | 0.25 | 99801.30 | 8020.11 | 1.09 |
| 2024-09-24 | 7.77 | 7.95 | 0.16 | 2.05 | 89222.75 | 7029.35 | 0.98 |
| 2024-09-23 | 7.72 | 7.79 | 0.07 | 0.91 | 44026.00 | 3414.74 | 0.48 |
| 2024-09-20 | 7.70 | 7.72 | 0.03 | 0.39 | 38940.01 | 2995.02 | 0.43 |
| 2024-09-19 | 7.54 | 7.69 | 0.17 | 2.26 | 65622.09 | 5027.61 | 0.72 |
| 2024-09-18 | 7.56 | 7.52 | -0.04 | -0.53 | 34026.18 | 2548.53 | 0.37 |
| 2024-09-13 | 7.55 | 7.56 | 0.01 | 0.13 | 43940.00 | 3311.94 | 0.48 |
| 2024-09-12 | 7.62 | 7.55 | -0.05 | -0.66 | 43273.27 | 3291.44 | 0.47 |
| 2024-09-11 | 7.63 | 7.60 | -0.04 | -0.52 | 37826.98 | 2870.83 | 0.41 |
| 2024-09-10 | 7.66 | 7.64 | -0.01 | -0.13 | 66318.19 | 5036.44 | 0.73 |
| 2024-09-09 | 7.75 | 7.65 | -0.10 | -1.29 | 45291.00 | 3477.22 | 0.50 |
| 2024-09-06 | 7.85 | 7.75 | -0.07 | -0.90 | 38148.70 | 2970.48 | 0.42 |
| 2024-09-05 | 7.75 | 7.82 | 0.11 | 1.43 | 59554.84 | 4641.68 | 0.65 |
| 2024-09-04 | 7.73 | 7.71 | -0.07 | -0.90 | 38741.48 | 3000.27 | 0.43 |
| 2024-09-03 | 7.80 | 7.78 | 0.02 | 0.26 | 54948.00 | 4283.60 | 0.60 |
| 2024-09-02 | 7.85 | 7.76 | -0.07 | -0.89 | 62030.41 | 4842.61 | 0.68 |
| 2024-08-30 | 7.80 | 7.83 | 0.01 | 0.13 | 75119.00 | 5894.50 | 0.82 |
| 2024-08-29 | 7.71 | 7.82 | 0.09 | 1.16 | 48428.00 | 3777.77 | 0.53 |
| 2024-08-28 | 7.65 | 7.73 | 0.02 | 0.26 | 26378.01 | 2033.32 | 0.29 |
| 2024-08-27 | 7.73 | 7.71 | -0.05 | -0.64 | 37509.57 | 2895.46 | 0.41 |
| 2024-08-26 | 7.69 | 7.76 | 0.09 | 1.17 | 33411.00 | 2585.97 | 0.37 |
| 2024-08-23 | 7.76 | 7.67 | -0.08 | -1.03 | 58965.00 | 4535.83 | 0.65 |
| 2024-08-22 | 7.82 | 7.75 | -0.06 | -0.77 | 41008.00 | 3182.91 | 0.45 |
| 2024-08-21 | 7.92 | 7.81 | -0.13 | -1.64 | 54546.70 | 4274.52 | 0.60 |
| 2024-08-20 | 8.11 | 7.94 | -0.15 | -1.85 | 70851.00 | 5650.83 | 0.78 |
| 2024-08-19 | 8.16 | 8.09 | -0.01 | -0.12 | 40897.00 | 3310.50 | 0.45 |
| 2024-08-16 | 8.29 | 8.10 | -0.16 | -1.94 | 61390.00 | 5007.15 | 0.67 |
| 2024-08-15 | 8.20 | 8.26 | 0.02 | 0.24 | 43058.00 | 3558.65 | 0.47 |
| 2024-08-14 | 8.28 | 8.24 | -0.06 | -0.72 | 31105.00 | 2567.46 | 0.34 |
| 2024-08-13 | 8.30 | 8.30 | 0.02 | 0.24 | 35917.72 | 2972.62 | 0.39 |
| 2024-08-12 | 8.24 | 8.28 | 0.02 | 0.24 | 63615.71 | 5270.14 | 0.70 |
| 2024-08-09 | 8.35 | 8.26 | -0.06 | -0.72 | 42102.00 | 3504.36 | 0.46 |
| 2024-08-08 | 8.24 | 8.32 | 0.07 | 0.85 | 62656.00 | 5207.91 | 0.69 |
| 2024-08-07 | 8.15 | 8.25 | 0.09 | 1.10 | 75496.40 | 6193.07 | 0.83 |
| 2024-08-06 | 8.14 | 8.16 | 0.08 | 0.99 | 39025.00 | 3178.41 | 0.43 |
| 2024-08-05 | 8.09 | 8.08 | -0.03 | -0.37 | 59496.82 | 4854.23 | 0.65 |
| 2024-08-02 | 8.13 | 8.11 | -0.01 | -0.12 | 36356.24 | 2959.59 | 0.40 |
| 2024-08-01 | 8.13 | 8.12 | -0.04 | -0.49 | 39041.50 | 3178.87 | 0.43 |
| 2024-07-31 | 7.97 | 8.16 | 0.19 | 2.38 | 68743.00 | 5576.31 | 0.75 |
| 2024-07-30 | 7.91 | 7.97 | 0.06 | 0.76 | 30207.00 | 2395.29 | 0.33 |
| 2024-07-29 | 7.96 | 7.91 | -0.04 | -0.50 | 27989.12 | 2224.97 | 0.31 |
| 2024-07-26 | 7.85 | 7.95 | 0.09 | 1.15 | 31950.00 | 2536.25 | 0.35 |
| 2024-07-25 | 7.82 | 7.86 | 0.04 | 0.51 | 34250.00 | 2690.09 | 0.38 |
| 2024-07-24 | 7.86 | 7.82 | -0.05 | -0.64 | 35241.00 | 2759.11 | 0.39 |
| 2024-07-23 | 7.96 | 7.87 | -0.11 | -1.38 | 42624.00 | 3392.13 | 0.47 |
| 2024-07-22 | 8.02 | 7.98 | 0.00 | 0.00 | 38127.59 | 3047.58 | 0.42 |
| 2024-07-19 | 7.94 | 7.98 | 0.03 | 0.38 | 40644.00 | 3227.88 | 0.45 |
| 2024-07-18 | 7.92 | 7.95 | 0.01 | 0.13 | 38806.01 | 3073.14 | 0.43 |
| 2024-07-17 | 7.87 | 7.94 | 0.06 | 0.76 | 43383.01 | 3431.83 | 0.48 |
| 2024-07-16 | 7.92 | 7.88 | 0.00 | 0.00 | 30853.60 | 2432.18 | 0.34 |
| 2024-07-15 | 7.85 | 7.88 | -0.01 | -0.13 | 33532.00 | 2643.86 | 0.37 |
| 2024-07-12 | 7.83 | 7.89 | 0.04 | 0.51 | 42432.24 | 3342.06 | 0.47 |
| 2024-07-11 | 7.80 | 7.85 | 0.18 | 2.35 | 66504.00 | 5219.36 | 0.73 |
| 2024-07-10 | 7.66 | 7.67 | -0.01 | -0.13 | 30435.00 | 2337.14 | 0.33 |
| 2024-07-09 | 7.60 | 7.68 | 0.07 | 0.92 | 56235.50 | 4278.06 | 0.62 |
| 2024-07-08 | 7.74 | 7.61 | -0.16 | -2.06 | 46613.00 | 3564.63 | 0.51 |
| 2024-07-05 | 7.69 | 7.77 | 0.05 | 0.65 | 41735.00 | 3228.31 | 0.46 |
| 2024-07-04 | 7.84 | 7.72 | -0.13 | -1.66 | 60764.65 | 4716.44 | 0.67 |
| 2024-07-03 | 7.88 | 7.85 | -0.03 | -0.38 | 39290.00 | 3098.03 | 0.43 |
| 2024-07-02 | 7.80 | 7.88 | 0.07 | 0.90 | 66400.00 | 5223.30 | 0.73 |
| 2024-07-01 | 7.94 | 7.81 | -0.13 | -1.64 | 98807.50 | 7689.99 | 1.08 |
| 2024-06-28 | 7.97 | 7.94 | -0.02 | -0.25 | 48932.64 | 3917.58 | 0.54 |
| 2024-06-27 | 8.05 | 7.96 | -0.11 | -1.36 | 48215.00 | 3853.90 | 0.53 |
| 2024-06-26 | 7.88 | 8.07 | 0.15 | 1.89 | 52664.00 | 4198.19 | 0.58 |
| 2024-06-25 | 7.82 | 7.92 | 0.08 | 1.02 | 56636.70 | 4484.55 | 0.62 |
| 2024-06-24 | 8.10 | 7.84 | -0.40 | -4.85 | 105963.00 | 8397.45 | 1.16 |
| 2024-06-21 | 8.44 | 8.24 | -0.22 | -2.60 | 128442.12 | 10699.34 | 1.41 |
| 2024-06-20 | 8.34 | 8.46 | 0.16 | 1.93 | 194531.81 | 16632.07 | 2.13 |
| 2024-06-19 | 8.22 | 8.30 | 0.09 | 1.10 | 114256.21 | 9567.26 | 1.25 |
| 2024-06-18 | 8.16 | 8.21 | 0.07 | 0.86 | 44722.72 | 3657.34 | 0.49 |
| 2024-06-17 | 8.08 | 8.14 | 0.00 | 0.00 | 30682.17 | 2494.77 | 0.34 |
| 2024-06-14 | 8.08 | 8.14 | 0.05 | 0.62 | 43286.00 | 3501.87 | 0.47 |
| 2024-06-13 | 8.20 | 8.09 | -0.09 | -1.10 | 47349.15 | 3840.37 | 0.52 |
| 2024-06-12 | 8.18 | 8.18 | 0.00 | 0.00 | 31880.00 | 2614.13 | 0.35 |
| 2024-06-11 | 8.29 | 8.18 | -0.11 | -1.33 | 55475.30 | 4535.27 | 0.61 |
| 2024-06-07 | 8.28 | 8.29 | 0.04 | 0.49 | 55489.40 | 4590.03 | 0.61 |
| 2024-06-06 | 8.45 | 8.25 | -0.20 | -2.37 | 76677.84 | 6361.89 | 0.84 |
| 2024-06-05 | 8.55 | 8.45 | -0.08 | -0.94 | 32946.70 | 2799.46 | 0.36 |
| 2024-06-04 | 8.43 | 8.53 | 0.09 | 1.07 | 46435.63 | 3935.43 | 0.51 |
| 2024-06-03 | 8.49 | 8.44 | -0.05 | -0.59 | 63864.29 | 5399.33 | 0.70 |
| 2024-05-31 | 8.55 | 8.49 | 0.00 | 0.00 | 38921.22 | 3315.96 | 0.43 |
| 2024-05-30 | 8.68 | 8.63 | -0.02 | -0.23 | 48080.06 | 4147.70 | 0.53 |
| 2024-05-29 | 8.64 | 8.65 | 0.02 | 0.23 | 36879.65 | 3191.36 | 0.40 |
| 2024-05-28 | 8.76 | 8.63 | -0.13 | -1.48 | 62972.43 | 5471.49 | 0.69 |
| 2024-05-27 | 8.74 | 8.76 | 0.05 | 0.57 | 55876.03 | 4879.17 | 0.61 |
| 2024-05-24 | 8.75 | 8.71 | -0.04 | -0.46 | 42639.01 | 3727.58 | 0.47 |
| 2024-05-23 | 8.94 | 8.75 | -0.23 | -2.56 | 109941.30 | 9683.47 | 1.21 |
| 2024-05-22 | 9.02 | 8.98 | -0.06 | -0.66 | 74752.00 | 6715.19 | 0.82 |
| 2024-05-21 | 9.03 | 9.04 | -0.01 | -0.11 | 81351.00 | 7347.78 | 0.89 |
| 2024-05-20 | 9.00 | 9.05 | 0.06 | 0.67 | 90678.39 | 8213.93 | 0.99 |
| 2024-05-17 | 8.99 | 8.99 | 0.00 | 0.00 | 88537.00 | 7923.02 | 0.97 |
| 2024-05-16 | 9.03 | 8.99 | 0.00 | 0.00 | 72641.00 | 6531.86 | 0.80 |
| 2024-05-15 | 9.07 | 8.99 | -0.08 | -0.88 | 70677.00 | 6375.53 | 0.78 |
| 2024-05-14 | 8.99 | 9.07 | 0.04 | 0.44 | 69864.75 | 6333.09 | 0.77 |
日K线
周K线
月K线
