光明肉业(600073)股票信息
| 股票代码 | 600073 |
| 股票名称 | 光明肉业 |
| 最新价/元 | 6.69 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.06 |
| 买入/元 | 6.69 |
| 卖出/元 | 6.70 |
| 昨收/元 | 6.62 |
| 今开/元 | 6.66 |
| 最高/元 | 6.85 |
| 最低/元 | 6.66 |
| 成交量/手 | 195588.54 |
| 成交额/万 | 13225.93 |
| 股净值/元 | 27.88 |
| 市净率 | 1.25 |
| 总市值/万 | 627341.02 |
| 流通值/万 | 627341.02 |
| 换手率/% | 2.09 |
| 入市日期 | 1997-07-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
光明肉业(600073)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 | 6.66 | 6.69 | 0.07 | 1.06 | 195588.54 | 13225.93 | 2.09 |
| 2024-10-09 | 7.02 | 6.62 | -0.50 | -7.02 | 284383.53 | 19289.53 | 3.03 |
| 2024-10-08 | 7.62 | 7.12 | 0.12 | 1.71 | 554292.47 | 40330.29 | 5.91 |
| 2024-09-30 | 6.65 | 7.00 | 0.50 | 7.69 | 478250.51 | 32342.04 | 5.10 |
| 2024-09-27 | 6.45 | 6.50 | 0.14 | 2.20 | 145538.09 | 9376.39 | 1.55 |
| 2024-09-26 | 6.09 | 6.36 | 0.25 | 4.09 | 142817.76 | 8936.63 | 1.52 |
| 2024-09-25 | 6.18 | 6.11 | -0.03 | -0.49 | 99917.50 | 6185.46 | 1.07 |
| 2024-09-24 | 6.00 | 6.14 | 0.17 | 2.85 | 76852.63 | 4672.48 | 0.82 |
| 2024-09-23 | 5.99 | 5.97 | -0.05 | -0.83 | 47148.36 | 2819.46 | 0.50 |
| 2024-09-20 | 6.04 | 6.02 | -0.03 | -0.50 | 46230.16 | 2777.26 | 0.49 |
| 2024-09-19 | 5.90 | 6.05 | 0.16 | 2.72 | 78947.00 | 4758.95 | 0.84 |
| 2024-09-18 | 5.91 | 5.89 | -0.03 | -0.51 | 39915.11 | 2338.92 | 0.43 |
| 2024-09-13 | 5.95 | 5.92 | -0.02 | -0.34 | 47792.00 | 2841.78 | 0.51 |
| 2024-09-12 | 6.03 | 5.94 | -0.10 | -1.66 | 45625.46 | 2729.88 | 0.49 |
| 2024-09-11 | 6.03 | 6.04 | 0.00 | 0.00 | 54827.01 | 3309.32 | 0.58 |
| 2024-09-10 | 6.07 | 6.04 | -0.03 | -0.49 | 68739.91 | 4136.72 | 0.73 |
| 2024-09-09 | 6.08 | 6.07 | 0.00 | 0.00 | 73942.87 | 4511.57 | 0.79 |
| 2024-09-06 | 6.11 | 6.07 | -0.04 | -0.66 | 64510.73 | 3935.95 | 0.69 |
| 2024-09-05 | 6.04 | 6.11 | 0.07 | 1.16 | 66542.51 | 4071.30 | 0.71 |
| 2024-09-04 | 6.04 | 6.04 | -0.01 | -0.17 | 58819.02 | 3557.63 | 0.63 |
| 2024-09-03 | 6.03 | 6.05 | 0.03 | 0.50 | 74073.25 | 4475.81 | 0.79 |
| 2024-09-02 | 6.05 | 6.02 | 0.00 | 0.00 | 116475.38 | 7007.89 | 1.24 |
| 2024-08-30 | 5.75 | 6.02 | 0.27 | 4.70 | 198728.50 | 11821.24 | 2.12 |
| 2024-08-29 | 5.63 | 5.75 | 0.10 | 1.77 | 56500.13 | 3219.12 | 0.60 |
| 2024-08-28 | 5.60 | 5.65 | 0.05 | 0.89 | 38391.50 | 2163.92 | 0.41 |
| 2024-08-27 | 5.58 | 5.60 | -0.02 | -0.36 | 45035.00 | 2518.34 | 0.48 |
| 2024-08-26 | 5.52 | 5.62 | 0.12 | 2.18 | 52672.57 | 2937.71 | 0.56 |
| 2024-08-23 | 5.54 | 5.50 | -0.02 | -0.36 | 38289.00 | 2112.59 | 0.41 |
| 2024-08-22 | 5.61 | 5.52 | -0.09 | -1.60 | 42664.02 | 2368.37 | 0.45 |
| 2024-08-21 | 5.65 | 5.61 | -0.06 | -1.06 | 34030.97 | 1913.73 | 0.36 |
| 2024-08-20 | 5.75 | 5.67 | -0.05 | -0.87 | 50818.00 | 2890.65 | 0.54 |
| 2024-08-19 | 5.70 | 5.72 | 0.01 | 0.18 | 32142.00 | 1839.84 | 0.34 |
| 2024-08-16 | 5.80 | 5.71 | -0.07 | -1.21 | 46756.48 | 2681.39 | 0.50 |
| 2024-08-15 | 5.75 | 5.78 | 0.01 | 0.17 | 48249.39 | 2797.10 | 0.51 |
| 2024-08-14 | 5.80 | 5.77 | -0.06 | -1.03 | 40263.97 | 2328.61 | 0.43 |
| 2024-08-13 | 5.85 | 5.83 | -0.03 | -0.51 | 44452.54 | 2583.17 | 0.47 |
| 2024-08-12 | 5.82 | 5.86 | 0.05 | 0.86 | 58873.54 | 3455.54 | 0.63 |
| 2024-08-09 | 5.88 | 5.81 | -0.05 | -0.85 | 53812.90 | 3147.78 | 0.57 |
| 2024-08-08 | 5.72 | 5.86 | 0.11 | 1.91 | 89419.97 | 5210.77 | 0.95 |
| 2024-08-07 | 5.77 | 5.75 | -0.04 | -0.69 | 57294.13 | 3287.66 | 0.61 |
| 2024-08-06 | 5.76 | 5.79 | 0.08 | 1.40 | 55238.95 | 3180.99 | 0.59 |
| 2024-08-05 | 5.69 | 5.71 | 0.01 | 0.18 | 89274.00 | 5143.48 | 0.95 |
| 2024-08-02 | 5.68 | 5.70 | -0.01 | -0.18 | 62638.59 | 3592.92 | 0.67 |
| 2024-08-01 | 5.75 | 5.71 | -0.04 | -0.70 | 55612.43 | 3190.73 | 0.59 |
| 2024-07-31 | 5.62 | 5.75 | 0.13 | 2.31 | 87153.99 | 4979.91 | 0.93 |
| 2024-07-30 | 5.59 | 5.62 | 0.04 | 0.72 | 49852.00 | 2790.68 | 0.53 |
| 2024-07-29 | 5.57 | 5.58 | 0.02 | 0.36 | 49456.22 | 2757.48 | 0.53 |
| 2024-07-26 | 5.51 | 5.56 | 0.05 | 0.91 | 42375.16 | 2348.90 | 0.45 |
| 2024-07-25 | 5.41 | 5.51 | 0.07 | 1.29 | 43315.68 | 2380.83 | 0.46 |
| 2024-07-24 | 5.48 | 5.44 | -0.04 | -0.73 | 48393.89 | 2639.52 | 0.52 |
| 2024-07-23 | 5.59 | 5.48 | -0.11 | -1.97 | 45868.00 | 2541.16 | 0.49 |
| 2024-07-22 | 5.59 | 5.59 | -0.01 | -0.18 | 44639.07 | 2487.32 | 0.48 |
| 2024-07-19 | 5.60 | 5.60 | -0.05 | -0.89 | 50886.00 | 2854.05 | 0.54 |
| 2024-07-18 | 5.59 | 5.65 | -0.01 | -0.18 | 62064.65 | 3479.31 | 0.66 |
| 2024-07-17 | 5.56 | 5.66 | 0.11 | 1.98 | 91268.97 | 5147.65 | 0.97 |
| 2024-07-16 | 5.56 | 5.55 | -0.02 | -0.36 | 45290.95 | 2514.71 | 0.48 |
| 2024-07-15 | 5.48 | 5.57 | 0.06 | 1.09 | 75102.82 | 4173.90 | 0.80 |
| 2024-07-12 | 5.55 | 5.51 | 0.01 | 0.18 | 52382.06 | 2885.23 | 0.56 |
| 2024-07-11 | 5.43 | 5.50 | 0.13 | 2.42 | 68387.00 | 3736.66 | 0.73 |
| 2024-07-10 | 5.36 | 5.37 | 0.02 | 0.37 | 54925.00 | 2937.28 | 0.59 |
| 2024-07-09 | 5.33 | 5.35 | 0.04 | 0.75 | 58685.08 | 3125.24 | 0.63 |
| 2024-07-08 | 5.46 | 5.31 | -0.19 | -3.46 | 74694.91 | 4012.76 | 0.80 |
| 2024-07-05 | 5.47 | 5.50 | 0.04 | 0.73 | 48217.00 | 2640.15 | 0.51 |
| 2024-07-04 | 5.65 | 5.46 | -0.19 | -3.36 | 72138.01 | 3982.86 | 0.77 |
| 2024-07-03 | 5.60 | 5.65 | 0.03 | 0.53 | 54733.49 | 3096.77 | 0.58 |
| 2024-07-02 | 5.60 | 5.62 | 0.02 | 0.36 | 71220.64 | 3993.09 | 0.76 |
| 2024-07-01 | 5.53 | 5.60 | 0.09 | 1.63 | 57211.72 | 3180.30 | 0.61 |
| 2024-06-28 | 5.49 | 5.51 | 0.02 | 0.36 | 56965.40 | 3149.67 | 0.61 |
| 2024-06-27 | 5.61 | 5.49 | -0.13 | -2.31 | 67731.33 | 3759.37 | 0.72 |
| 2024-06-26 | 5.55 | 5.62 | 0.06 | 1.08 | 61583.34 | 3435.56 | 0.66 |
| 2024-06-25 | 5.61 | 5.56 | -0.04 | -0.71 | 65842.23 | 3686.47 | 0.70 |
| 2024-06-24 | 5.73 | 5.60 | -0.21 | -3.61 | 75275.63 | 4253.42 | 0.80 |
| 2024-06-21 | 5.80 | 5.81 | 0.02 | 0.35 | 39954.00 | 2320.11 | 0.43 |
| 2024-06-20 | 5.93 | 5.79 | -0.15 | -2.53 | 82005.36 | 4793.20 | 0.87 |
| 2024-06-19 | 6.00 | 5.94 | -0.10 | -1.66 | 68813.39 | 4109.27 | 0.73 |
| 2024-06-18 | 5.99 | 6.04 | 0.09 | 1.51 | 78071.56 | 4707.95 | 0.83 |
| 2024-06-17 | 6.02 | 5.95 | -0.06 | -1.00 | 48126.30 | 2874.80 | 0.51 |
| 2024-06-14 | 5.92 | 6.01 | 0.08 | 1.35 | 66019.37 | 3931.32 | 0.70 |
| 2024-06-13 | 6.01 | 5.93 | -0.07 | -1.17 | 66601.90 | 3952.28 | 0.71 |
| 2024-06-12 | 6.02 | 6.00 | -0.01 | -0.17 | 62774.10 | 3761.12 | 0.67 |
| 2024-06-11 | 6.01 | 6.01 | -0.04 | -0.66 | 66356.07 | 3976.13 | 0.71 |
| 2024-06-07 | 5.96 | 6.05 | 0.13 | 2.20 | 80206.07 | 4811.31 | 0.86 |
| 2024-06-06 | 6.01 | 5.92 | -0.06 | -1.00 | 105472.57 | 6249.70 | 1.12 |
| 2024-06-05 | 6.13 | 6.05 | -0.09 | -1.47 | 107876.33 | 6580.27 | 1.15 |
| 2024-06-04 | 6.12 | 6.14 | -0.02 | -0.33 | 79455.94 | 4854.38 | 0.85 |
| 2024-06-03 | 6.26 | 6.16 | -0.10 | -1.60 | 119319.95 | 7419.12 | 1.27 |
| 2024-05-31 | 6.24 | 6.26 | 0.00 | 0.00 | 94462.21 | 5898.85 | 1.01 |
| 2024-05-30 | 6.26 | 6.26 | -0.02 | -0.32 | 90170.00 | 5656.59 | 0.96 |
| 2024-05-29 | 6.27 | 6.28 | 0.02 | 0.32 | 86957.00 | 5481.52 | 0.93 |
| 2024-05-28 | 6.44 | 6.26 | -0.20 | -3.10 | 121265.68 | 7668.19 | 1.29 |
| 2024-05-27 | 6.52 | 6.46 | -0.06 | -0.92 | 106950.05 | 6872.06 | 1.14 |
| 2024-05-24 | 6.40 | 6.52 | 0.12 | 1.88 | 146915.05 | 9565.44 | 1.57 |
| 2024-05-23 | 6.59 | 6.40 | -0.13 | -1.99 | 163483.58 | 10630.20 | 1.74 |
| 2024-05-22 | 6.55 | 6.53 | -0.03 | -0.46 | 76092.26 | 4984.00 | 0.81 |
| 2024-05-21 | 6.59 | 6.56 | -0.02 | -0.30 | 112614.00 | 7405.41 | 1.20 |
| 2024-05-20 | 6.51 | 6.58 | 0.06 | 0.92 | 115110.07 | 7582.92 | 1.23 |
| 2024-05-17 | 6.44 | 6.52 | 0.09 | 1.40 | 88525.00 | 5740.07 | 0.94 |
| 2024-05-16 | 6.37 | 6.43 | 0.04 | 0.63 | 75234.31 | 4845.04 | 0.80 |
| 2024-05-15 | 6.51 | 6.39 | -0.12 | -1.84 | 70824.76 | 4564.14 | 0.76 |
| 2024-05-14 | 6.43 | 6.51 | 0.10 | 1.56 | 130381.02 | 8463.57 | 1.39 |
日K线
周K线
月K线
