冠城大通(600067)股票信息
| 股票代码 | 600067 |
| 股票名称 | 冠城大通 |
| 最新价/元 | 2.28 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.44 |
| 买入/元 | 2.27 |
| 卖出/元 | 2.28 |
| 昨收/元 | 2.29 |
| 今开/元 | 2.28 |
| 最高/元 | 2.34 |
| 最低/元 | 2.20 |
| 成交量/手 | 268843.63 |
| 成交额/万 | 6116.21 |
| 股净值/元 | -7.13 |
| 市净率 | 0.49 |
| 总市值/万 | 317300.47 |
| 流通值/万 | 317300.47 |
| 换手率/% | 1.93 |
| 入市日期 | 1997-05-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
冠城大通(600067)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 | 2.28 | 2.28 | -0.01 | -0.44 | 268843.63 | 6116.21 | 1.93 |
| 2024-10-09 | 2.48 | 2.29 | -0.25 | -9.84 | 378194.00 | 8893.40 | 2.72 |
| 2024-10-08 | 2.67 | 2.54 | 0.11 | 4.53 | 611646.12 | 15562.08 | 4.40 |
| 2024-09-30 | 2.30 | 2.43 | 0.21 | 9.46 | 522720.65 | 12331.67 | 3.76 |
| 2024-09-27 | 2.28 | 2.22 | 0.07 | 3.26 | 258847.89 | 5701.54 | 1.86 |
| 2024-09-26 | 1.97 | 2.15 | 0.16 | 8.04 | 357572.88 | 7426.29 | 2.57 |
| 2024-09-25 | 1.99 | 1.99 | 0.07 | 3.65 | 315923.22 | 6354.47 | 2.27 |
| 2024-09-24 | 1.87 | 1.92 | 0.06 | 3.23 | 190742.00 | 3614.84 | 1.37 |
| 2024-09-23 | 1.84 | 1.86 | 0.00 | 0.00 | 96416.00 | 1786.75 | 0.69 |
| 2024-09-20 | 1.83 | 1.86 | 0.03 | 1.64 | 167235.00 | 3079.71 | 1.20 |
| 2024-09-19 | 1.79 | 1.83 | 0.04 | 2.24 | 148210.43 | 2689.74 | 1.06 |
| 2024-09-18 | 1.79 | 1.79 | 0.00 | 0.00 | 115192.00 | 2044.52 | 0.83 |
| 2024-09-13 | 1.77 | 1.79 | 0.02 | 1.13 | 64673.00 | 1159.34 | 0.46 |
| 2024-09-12 | 1.78 | 1.77 | -0.01 | -0.56 | 68532.02 | 1224.91 | 0.49 |
| 2024-09-11 | 1.78 | 1.78 | 0.00 | 0.00 | 44057.40 | 781.81 | 0.32 |
| 2024-09-10 | 1.80 | 1.78 | -0.01 | -0.56 | 82082.02 | 1453.58 | 0.59 |
| 2024-09-09 | 1.79 | 1.79 | 0.00 | 0.00 | 75502.10 | 1350.28 | 0.54 |
| 2024-09-06 | 1.81 | 1.79 | -0.02 | -1.11 | 94090.00 | 1691.00 | 0.68 |
| 2024-09-05 | 1.81 | 1.81 | 0.01 | 0.56 | 79004.00 | 1428.27 | 0.57 |
| 2024-09-04 | 1.82 | 1.80 | -0.02 | -1.10 | 78153.00 | 1414.50 | 0.56 |
| 2024-09-03 | 1.82 | 1.82 | 0.00 | 0.00 | 92083.38 | 1674.57 | 0.66 |
| 2024-09-02 | 1.83 | 1.82 | -0.03 | -1.62 | 106590.01 | 1961.98 | 0.77 |
| 2024-08-30 | 1.78 | 1.85 | 0.06 | 3.35 | 191963.85 | 3522.44 | 1.38 |
| 2024-08-29 | 1.78 | 1.79 | 0.01 | 0.56 | 84164.59 | 1493.67 | 0.60 |
| 2024-08-28 | 1.79 | 1.78 | -0.01 | -0.56 | 79842.29 | 1422.32 | 0.57 |
| 2024-08-27 | 1.82 | 1.79 | -0.04 | -2.19 | 79813.00 | 1438.75 | 0.57 |
| 2024-08-26 | 1.81 | 1.83 | 0.03 | 1.67 | 92967.00 | 1690.66 | 0.67 |
| 2024-08-23 | 1.80 | 1.80 | 0.01 | 0.56 | 103848.24 | 1850.65 | 0.75 |
| 2024-08-22 | 1.82 | 1.79 | -0.02 | -1.11 | 86679.00 | 1572.06 | 0.62 |
| 2024-08-21 | 1.82 | 1.81 | -0.01 | -0.55 | 92781.00 | 1684.64 | 0.67 |
| 2024-08-20 | 1.86 | 1.82 | -0.04 | -2.15 | 93741.00 | 1723.09 | 0.67 |
| 2024-08-19 | 1.86 | 1.86 | -0.01 | -0.54 | 73770.00 | 1374.16 | 0.53 |
| 2024-08-16 | 1.89 | 1.87 | -0.02 | -1.06 | 91456.00 | 1724.38 | 0.66 |
| 2024-08-15 | 1.85 | 1.89 | 0.03 | 1.61 | 96476.00 | 1808.77 | 0.69 |
| 2024-08-14 | 1.88 | 1.86 | -0.02 | -1.06 | 54837.00 | 1025.82 | 0.39 |
| 2024-08-13 | 1.86 | 1.88 | 0.01 | 0.54 | 90967.59 | 1691.98 | 0.65 |
| 2024-08-12 | 1.91 | 1.87 | -0.06 | -3.11 | 151367.00 | 2846.87 | 1.09 |
| 2024-08-09 | 1.92 | 1.93 | 0.01 | 0.52 | 173966.00 | 3400.15 | 1.25 |
| 2024-08-08 | 1.90 | 1.92 | 0.02 | 1.05 | 141000.00 | 2705.87 | 1.01 |
| 2024-08-07 | 1.91 | 1.90 | -0.01 | -0.52 | 101244.00 | 1925.69 | 0.73 |
| 2024-08-06 | 1.91 | 1.91 | 0.02 | 1.06 | 101517.00 | 1921.74 | 0.73 |
| 2024-08-05 | 1.92 | 1.89 | -0.03 | -1.56 | 146929.31 | 2810.45 | 1.06 |
| 2024-08-02 | 1.96 | 1.92 | -0.04 | -2.04 | 138749.04 | 2701.15 | 1.00 |
| 2024-08-01 | 1.97 | 1.96 | -0.01 | -0.51 | 134927.95 | 2642.06 | 0.97 |
| 2024-07-31 | 1.93 | 1.97 | 0.03 | 1.55 | 175000.95 | 3434.39 | 1.26 |
| 2024-07-30 | 1.89 | 1.94 | 0.03 | 1.57 | 152846.83 | 2947.01 | 1.10 |
| 2024-07-29 | 1.90 | 1.91 | -0.01 | -0.52 | 127028.59 | 2419.23 | 0.91 |
| 2024-07-26 | 1.91 | 1.92 | 0.00 | 0.00 | 217124.00 | 4155.45 | 1.56 |
| 2024-07-25 | 1.89 | 1.92 | 0.04 | 2.13 | 285593.81 | 5439.59 | 2.05 |
| 2024-07-24 | 1.90 | 1.88 | -0.09 | -4.57 | 456339.35 | 8664.10 | 3.28 |
| 2024-07-23 | 1.97 | 1.97 | 0.16 | 8.84 | 610115.18 | 11949.93 | 4.38 |
| 2024-07-22 | 1.77 | 1.81 | 0.03 | 1.69 | 143667.94 | 2573.97 | 1.03 |
| 2024-07-19 | 1.79 | 1.78 | -0.03 | -1.66 | 140026.16 | 2486.56 | 1.01 |
| 2024-07-18 | 1.79 | 1.81 | 0.00 | 0.00 | 166780.79 | 2969.58 | 1.20 |
| 2024-07-17 | 1.80 | 1.81 | 0.00 | 0.00 | 203646.00 | 3737.44 | 1.46 |
| 2024-07-16 | 1.81 | 1.81 | 0.00 | 0.00 | 171303.41 | 3121.32 | 1.23 |
| 2024-07-15 | 1.78 | 1.81 | -0.04 | -2.16 | 403427.41 | 7336.40 | 2.90 |
| 2024-07-12 | 1.86 | 1.85 | 0.05 | 2.78 | 738456.73 | 14083.62 | 5.31 |
| 2024-07-11 | 1.77 | 1.80 | 0.16 | 9.76 | 188163.94 | 3376.32 | 1.35 |
| 2024-07-10 | 1.70 | 1.64 | -0.08 | -4.65 | 191093.89 | 3172.59 | 1.37 |
| 2024-07-09 | 1.72 | 1.72 | 0.00 | 0.00 | 145388.68 | 2469.69 | 1.04 |
| 2024-07-08 | 1.74 | 1.72 | -0.03 | -1.71 | 110140.18 | 1898.03 | 0.79 |
| 2024-07-05 | 1.76 | 1.75 | -0.01 | -0.57 | 95285.87 | 1672.86 | 0.68 |
| 2024-07-04 | 1.83 | 1.76 | -0.07 | -3.83 | 125563.00 | 2230.49 | 0.90 |
| 2024-07-03 | 1.80 | 1.83 | 0.02 | 1.11 | 146573.00 | 2677.81 | 1.05 |
| 2024-07-02 | 1.80 | 1.81 | 0.02 | 1.12 | 185107.23 | 3355.36 | 1.33 |
| 2024-07-01 | 1.72 | 1.79 | 0.04 | 2.29 | 201607.00 | 3574.65 | 1.45 |
| 2024-06-28 | 1.75 | 1.75 | 0.00 | 0.00 | 151535.82 | 2665.93 | 1.09 |
| 2024-06-27 | 1.76 | 1.75 | -0.01 | -0.57 | 182818.00 | 3236.26 | 1.31 |
| 2024-06-26 | 1.71 | 1.76 | 0.03 | 1.73 | 157227.02 | 2726.57 | 1.13 |
| 2024-06-25 | 1.71 | 1.73 | 0.02 | 1.17 | 178772.85 | 3092.31 | 1.28 |
| 2024-06-24 | 1.76 | 1.71 | -0.07 | -3.93 | 221611.82 | 3806.99 | 1.59 |
| 2024-06-21 | 1.76 | 1.78 | -0.01 | -0.56 | 184883.00 | 3300.43 | 1.33 |
| 2024-06-20 | 1.86 | 1.79 | -0.08 | -4.28 | 285628.00 | 5147.20 | 2.05 |
| 2024-06-19 | 1.87 | 1.87 | -0.01 | -0.53 | 295349.80 | 5499.09 | 2.12 |
| 2024-06-18 | 1.90 | 1.88 | -0.02 | -1.05 | 365975.85 | 6875.13 | 2.63 |
| 2024-06-17 | 2.03 | 1.90 | -0.06 | -3.06 | 595170.26 | 11458.79 | 4.28 |
| 2024-06-14 | 1.81 | 1.96 | 0.18 | 10.11 | 354323.02 | 6807.19 | 2.55 |
| 2024-06-13 | 1.81 | 1.78 | -0.04 | -2.20 | 169733.01 | 3042.13 | 1.22 |
| 2024-06-12 | 1.81 | 1.82 | 0.00 | 0.00 | 156066.01 | 2814.07 | 1.12 |
| 2024-06-11 | 1.85 | 1.82 | -0.03 | -1.62 | 157835.42 | 2870.34 | 1.13 |
| 2024-06-07 | 1.82 | 1.85 | 0.07 | 3.93 | 183699.03 | 3382.12 | 1.32 |
| 2024-06-06 | 1.92 | 1.78 | -0.15 | -7.77 | 338926.00 | 6111.37 | 2.44 |
| 2024-06-05 | 2.02 | 1.93 | -0.11 | -5.39 | 196779.79 | 3863.07 | 1.41 |
| 2024-06-04 | 2.03 | 2.04 | -0.01 | -0.49 | 144699.41 | 2935.82 | 1.04 |
| 2024-06-03 | 2.09 | 2.05 | -0.04 | -1.91 | 153972.02 | 3150.13 | 1.11 |
| 2024-05-31 | 2.11 | 2.09 | 0.01 | 0.48 | 122521.02 | 2568.11 | 0.88 |
| 2024-05-30 | 2.15 | 2.08 | -0.05 | -2.35 | 111066.00 | 2339.25 | 0.80 |
| 2024-05-29 | 2.12 | 2.13 | 0.01 | 0.47 | 100787.21 | 2166.48 | 0.72 |
| 2024-05-28 | 2.18 | 2.12 | -0.07 | -3.20 | 127617.93 | 2741.85 | 0.92 |
| 2024-05-27 | 2.19 | 2.19 | -0.01 | -0.46 | 137743.00 | 2987.71 | 0.99 |
| 2024-05-24 | 2.24 | 2.20 | -0.05 | -2.22 | 128311.00 | 2838.28 | 0.92 |
| 2024-05-23 | 2.31 | 2.25 | -0.07 | -3.02 | 199568.95 | 4510.09 | 1.43 |
| 2024-05-22 | 2.28 | 2.32 | 0.06 | 2.66 | 256881.64 | 5952.35 | 1.85 |
| 2024-05-21 | 2.24 | 2.26 | 0.01 | 0.44 | 190385.09 | 4309.84 | 1.37 |
| 2024-05-20 | 2.33 | 2.25 | -0.08 | -3.43 | 317370.39 | 7237.93 | 2.28 |
| 2024-05-17 | 2.24 | 2.33 | 0.13 | 5.91 | 385537.00 | 8738.07 | 2.77 |
| 2024-05-16 | 2.13 | 2.20 | 0.07 | 3.29 | 280856.38 | 6164.62 | 2.02 |
| 2024-05-15 | 2.10 | 2.13 | 0.03 | 1.43 | 245669.09 | 5261.00 | 1.77 |
| 2024-05-14 | 2.09 | 2.10 | 0.02 | 0.96 | 117061.60 | 2445.48 | 0.84 |
日K线
周K线
月K线
