*ST富润(600070)股票信息
| 股票代码 | 600070 |
| 股票名称 | *ST富润 |
| 最新价/元 | 1.42 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -3.40 |
| 买入/元 | 1.42 |
| 卖出/元 | 1.43 |
| 昨收/元 | 1.47 |
| 今开/元 | 1.48 |
| 最高/元 | 1.48 |
| 最低/元 | 1.40 |
| 成交量/手 | 136090.60 |
| 成交额/万 | 1938.89 |
| 股净值/元 | -1.27 |
| 市净率 | 1.26 |
| 总市值/万 | 72053.74 |
| 流通值/万 | 71954.34 |
| 换手率/% | 2.69 |
| 入市日期 | 1997-06-04 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-10 16:15:35 |
*ST富润(600070)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 | 1.48 | 1.42 | -0.05 | -3.40 | 136090.60 | 1938.89 | 2.69 |
| 2024-10-09 | 1.41 | 1.47 | 0.01 | 0.69 | 185690.96 | 2669.10 | 3.66 |
| 2024-10-08 | 1.59 | 1.46 | -0.06 | -3.95 | 287313.94 | 4248.61 | 5.67 |
| 2024-09-30 | 1.50 | 1.52 | 0.03 | 2.01 | 225621.43 | 3399.72 | 4.45 |
| 2024-09-27 | 1.49 | 1.49 | -0.01 | -0.67 | 128669.71 | 1915.68 | 2.54 |
| 2024-09-26 | 1.50 | 1.50 | -0.04 | -2.60 | 153586.11 | 2289.96 | 3.03 |
| 2024-09-25 | 1.48 | 1.54 | 0.03 | 1.99 | 239141.03 | 3544.18 | 4.72 |
| 2024-09-24 | 1.51 | 1.51 | -0.06 | -3.82 | 167598.73 | 2520.08 | 3.31 |
| 2024-09-23 | 1.59 | 1.57 | -0.08 | -4.85 | 123024.32 | 1942.31 | 2.43 |
| 2024-09-20 | 1.64 | 1.65 | -0.08 | -4.62 | 251035.90 | 4197.84 | 4.95 |
| 2024-09-19 | 1.57 | 1.73 | 0.08 | 4.85 | 259907.24 | 4294.23 | 5.13 |
| 2024-09-18 | 1.65 | 1.65 | -0.09 | -5.17 | 6151.00 | 101.49 | 0.12 |
| 2024-09-13 | 1.74 | 1.74 | -0.09 | -4.92 | 15610.00 | 271.61 | 0.31 |
| 2024-09-12 | 1.83 | 1.83 | -0.10 | -5.18 | 10901.00 | 199.49 | 0.22 |
| 2024-09-11 | 1.93 | 1.93 | -0.10 | -4.93 | 8365.00 | 161.44 | 0.17 |
| 2024-09-10 | 2.03 | 2.03 | -0.11 | -5.14 | 7891.00 | 160.19 | 0.16 |
| 2024-09-09 | 2.14 | 2.14 | -0.11 | -4.89 | 152169.00 | 3256.75 | 3.00 |
| 2024-09-04 | 0.00 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-09-03 | 2.25 | 2.25 | 0.11 | 5.14 | 7838.37 | 176.36 | 0.15 |
| 2024-09-02 | 2.14 | 2.14 | 0.10 | 4.90 | 10232.01 | 218.97 | 0.20 |
| 2024-08-30 | 1.99 | 2.04 | 0.10 | 5.16 | 191890.85 | 3894.27 | 3.79 |
| 2024-08-29 | 1.76 | 1.94 | 0.09 | 4.87 | 327685.05 | 6210.17 | 6.47 |
| 2024-08-28 | 2.05 | 1.85 | -0.10 | -5.13 | 397594.39 | 7899.99 | 7.85 |
| 2024-08-27 | 1.95 | 1.95 | 0.09 | 4.84 | 18559.00 | 361.90 | 0.37 |
| 2024-08-26 | 1.83 | 1.86 | 0.09 | 5.09 | 70033.90 | 1285.15 | 1.38 |
| 2024-08-23 | 1.77 | 1.77 | 0.08 | 4.73 | 136655.00 | 2415.85 | 2.70 |
| 2024-08-22 | 1.69 | 1.69 | 0.08 | 4.97 | 36264.00 | 612.81 | 0.72 |
| 2024-08-21 | 1.53 | 1.61 | 0.08 | 5.23 | 126818.00 | 2002.16 | 2.50 |
| 2024-08-20 | 1.53 | 1.53 | 0.01 | 0.66 | 234920.00 | 3645.61 | 4.64 |
| 2024-08-19 | 1.44 | 1.52 | 0.07 | 4.83 | 176083.23 | 2598.33 | 3.47 |
| 2024-08-16 | 1.47 | 1.45 | -0.02 | -1.36 | 222299.10 | 3213.90 | 4.39 |
| 2024-08-15 | 1.63 | 1.47 | -0.08 | -5.16 | 420449.64 | 6445.08 | 8.30 |
| 2024-08-14 | 1.55 | 1.55 | 0.07 | 4.73 | 189444.05 | 2925.08 | 3.74 |
| 2024-08-13 | 1.38 | 1.48 | 0.07 | 4.97 | 115121.95 | 1656.77 | 2.27 |
| 2024-08-12 | 1.38 | 1.41 | 0.07 | 5.22 | 476363.88 | 6504.40 | 9.40 |
| 2024-08-09 | 1.34 | 1.34 | 0.06 | 4.69 | 5942.39 | 79.63 | 0.12 |
| 2024-08-08 | 1.28 | 1.28 | 0.06 | 4.92 | 3637.07 | 46.55 | 0.07 |
| 2024-08-07 | 1.22 | 1.22 | 0.06 | 5.17 | 5615.00 | 68.50 | 0.11 |
| 2024-08-06 | 1.16 | 1.16 | 0.06 | 5.46 | 49167.03 | 570.34 | 0.97 |
| 2024-08-05 | 1.11 | 1.10 | -0.02 | -1.79 | 233763.00 | 2596.61 | 4.61 |
| 2024-08-02 | 1.06 | 1.12 | 0.05 | 4.67 | 297871.65 | 3280.48 | 5.88 |
| 2024-08-01 | 0.99 | 1.07 | 0.05 | 4.90 | 223411.85 | 2326.57 | 4.41 |
| 2024-07-31 | 1.05 | 1.02 | -0.03 | -2.86 | 221519.48 | 2286.67 | 4.37 |
| 2024-07-30 | 1.05 | 1.05 | 0.05 | 5.00 | 115419.71 | 1211.91 | 2.28 |
| 2024-07-29 | 0.94 | 1.00 | 0.01 | 1.01 | 324130.06 | 3100.49 | 6.40 |
| 2024-07-26 | 1.02 | 0.99 | 0.02 | 2.06 | 279449.07 | 2805.38 | 5.51 |
| 2024-07-25 | 0.97 | 0.97 | 0.05 | 5.44 | 19679.67 | 190.89 | 0.39 |
| 2024-07-24 | 0.88 | 0.92 | 0.04 | 4.55 | 108531.02 | 991.64 | 2.14 |
| 2024-07-23 | 0.90 | 0.88 | -0.05 | -5.38 | 232609.30 | 2056.61 | 4.59 |
| 2024-07-22 | 0.96 | 0.93 | -0.05 | -5.10 | 159148.85 | 1492.63 | 3.14 |
| 2024-07-19 | 0.96 | 0.98 | 0.02 | 2.08 | 69709.11 | 677.79 | 1.38 |
| 2024-07-18 | 0.94 | 0.96 | 0.00 | 0.00 | 52296.50 | 497.46 | 1.03 |
| 2024-07-17 | 0.95 | 0.96 | 0.00 | 0.00 | 99355.00 | 943.11 | 1.96 |
| 2024-07-16 | 0.91 | 0.96 | 0.03 | 3.23 | 66341.40 | 627.05 | 1.31 |
| 2024-07-15 | 0.97 | 0.93 | -0.03 | -3.13 | 65835.00 | 616.56 | 1.30 |
| 2024-07-12 | 0.95 | 0.96 | -0.02 | -2.04 | 58906.43 | 566.49 | 1.16 |
| 2024-07-11 | 0.93 | 0.98 | 0.05 | 5.38 | 58587.74 | 572.10 | 1.16 |
| 2024-07-10 | 0.98 | 0.93 | -0.05 | -5.10 | 57868.00 | 555.72 | 1.14 |
| 2024-07-09 | 0.99 | 0.98 | 0.00 | 0.00 | 35794.00 | 351.40 | 0.71 |
| 2024-07-08 | 0.99 | 0.98 | -0.02 | -2.00 | 31452.00 | 311.19 | 0.62 |
| 2024-07-05 | 1.01 | 1.00 | -0.01 | -0.99 | 83425.09 | 825.80 | 1.65 |
| 2024-07-04 | 1.00 | 1.01 | 0.01 | 1.00 | 61635.14 | 628.17 | 1.22 |
| 2024-07-03 | 1.01 | 1.00 | 0.00 | 0.00 | 49129.72 | 486.67 | 0.97 |
| 2024-07-02 | 1.00 | 1.00 | 0.01 | 1.01 | 44329.16 | 441.77 | 0.87 |
| 2024-07-01 | 1.00 | 0.99 | 0.00 | 0.00 | 84713.51 | 840.49 | 1.67 |
| 2024-06-28 | 0.95 | 0.99 | 0.05 | 5.32 | 69649.41 | 685.36 | 1.37 |
| 2024-06-27 | 0.94 | 0.94 | -0.01 | -1.05 | 84444.15 | 789.46 | 1.67 |
| 2024-06-26 | 0.92 | 0.95 | 0.05 | 5.56 | 82350.13 | 779.93 | 1.63 |
| 2024-06-25 | 0.85 | 0.90 | 0.04 | 4.65 | 63747.71 | 568.07 | 1.26 |
| 2024-06-24 | 0.92 | 0.86 | -0.04 | -4.44 | 53519.00 | 465.08 | 1.06 |
| 2024-06-21 | 0.91 | 0.90 | -0.05 | -5.26 | 68783.06 | 625.62 | 1.36 |
| 2024-06-20 | 0.99 | 0.95 | -0.05 | -5.00 | 83115.00 | 802.66 | 1.64 |
| 2024-06-19 | 1.02 | 1.00 | -0.02 | -1.96 | 182111.76 | 1824.89 | 3.59 |
| 2024-06-18 | 1.02 | 1.02 | 0.05 | 5.16 | 53652.00 | 547.25 | 1.06 |
| 2024-06-17 | 0.89 | 0.97 | 0.05 | 5.44 | 113199.51 | 1080.81 | 2.23 |
| 2024-06-14 | 0.84 | 0.92 | 0.04 | 4.55 | 181070.98 | 1591.76 | 3.57 |
| 2024-06-13 | 0.80 | 0.88 | 0.04 | 4.76 | 230156.27 | 1899.92 | 4.54 |
| 2024-06-12 | 0.84 | 0.84 | -0.04 | -4.55 | 13708.00 | 115.15 | 0.27 |
| 2024-06-11 | 0.92 | 0.88 | -0.05 | -5.38 | 42615.51 | 377.49 | 0.84 |
| 2024-06-07 | 0.93 | 0.93 | -0.03 | -3.13 | 67540.72 | 623.51 | 1.33 |
| 2024-06-06 | 1.01 | 0.96 | -0.05 | -4.95 | 45244.00 | 441.12 | 0.89 |
| 2024-06-05 | 0.98 | 1.01 | 0.02 | 2.02 | 68608.01 | 667.32 | 1.35 |
| 2024-06-04 | 1.00 | 0.99 | -0.02 | -1.98 | 33627.50 | 333.29 | 0.66 |
| 2024-06-03 | 1.00 | 1.01 | 0.01 | 1.00 | 42802.00 | 430.68 | 0.84 |
| 2024-05-31 | 1.00 | 1.00 | 0.00 | 0.00 | 51736.39 | 525.97 | 1.02 |
| 2024-05-30 | 1.00 | 1.00 | -0.01 | -0.99 | 88149.96 | 865.15 | 1.74 |
| 2024-05-29 | 1.04 | 1.01 | -0.03 | -2.89 | 38830.70 | 397.12 | 0.77 |
| 2024-05-28 | 1.09 | 1.04 | -0.03 | -2.80 | 55042.65 | 574.27 | 1.09 |
| 2024-05-27 | 1.09 | 1.07 | -0.03 | -2.73 | 33444.70 | 361.93 | 0.66 |
| 2024-05-24 | 1.08 | 1.10 | 0.01 | 0.92 | 59412.09 | 640.55 | 1.17 |
| 2024-05-23 | 1.13 | 1.09 | -0.03 | -2.68 | 61764.00 | 688.62 | 1.22 |
| 2024-05-22 | 1.09 | 1.12 | 0.04 | 3.70 | 67655.84 | 752.21 | 1.34 |
| 2024-05-21 | 1.14 | 1.08 | -0.02 | -1.82 | 71657.71 | 787.15 | 1.41 |
| 2024-05-20 | 1.10 | 1.10 | 0.05 | 4.76 | 21999.79 | 242.00 | 0.43 |
| 2024-05-17 | 1.06 | 1.05 | -0.03 | -2.78 | 80096.84 | 854.73 | 1.58 |
| 2024-05-16 | 1.03 | 1.08 | 0.04 | 3.85 | 149589.04 | 1558.27 | 2.95 |
| 2024-05-15 | 0.99 | 1.04 | 0.05 | 5.05 | 67639.58 | 698.41 | 1.33 |
| 2024-05-14 | 0.98 | 0.99 | -0.03 | -2.94 | 93964.79 | 919.69 | 1.85 |
| 2024-05-13 | 1.02 | 1.02 | -0.05 | -4.67 | 69756.42 | 717.09 | 1.38 |
| 2024-05-10 | 1.12 | 1.07 | -0.06 | -5.31 | 72972.06 | 785.97 | 1.44 |
日K线
周K线
月K线
