金花股份(600080)股票信息
| 股票代码 | 600080 |
| 股票名称 | 金花股份 |
| 最新价/元 | 6.47 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.09 |
| 买入/元 | 6.47 |
| 卖出/元 | 6.48 |
| 昨收/元 | 6.40 |
| 今开/元 | 6.40 |
| 最高/元 | 6.60 |
| 最低/元 | 6.36 |
| 成交量/手 | 40228.58 |
| 成交额/万 | 2608.31 |
| 股净值/元 | -56.31 |
| 市净率 | 1.61 |
| 总市值/万 | 241505.87 |
| 流通值/万 | 241505.87 |
| 换手率/% | 1.08 |
| 入市日期 | 1997-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
金花股份(600080)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 | 6.40 | 6.47 | 0.07 | 1.09 | 40228.58 | 2608.31 | 1.08 |
| 2024-10-09 | 6.74 | 6.40 | -0.53 | -7.65 | 71097.05 | 4658.70 | 1.90 |
| 2024-10-08 | 7.36 | 6.93 | 0.19 | 2.82 | 126994.05 | 8898.21 | 3.40 |
| 2024-09-30 | 6.35 | 6.74 | 0.51 | 8.19 | 106045.29 | 6907.28 | 2.84 |
| 2024-09-27 | 6.11 | 6.23 | 0.14 | 2.30 | 29583.00 | 1824.90 | 0.79 |
| 2024-09-26 | 6.03 | 6.09 | 0.05 | 0.83 | 28922.00 | 1751.65 | 0.77 |
| 2024-09-25 | 6.00 | 6.04 | 0.10 | 1.68 | 25751.00 | 1552.89 | 0.69 |
| 2024-09-24 | 5.78 | 5.94 | 0.18 | 3.13 | 25934.47 | 1526.02 | 0.69 |
| 2024-09-23 | 5.78 | 5.76 | -0.02 | -0.35 | 9450.00 | 546.73 | 0.25 |
| 2024-09-20 | 5.81 | 5.78 | -0.02 | -0.35 | 10811.00 | 625.48 | 0.29 |
| 2024-09-19 | 5.68 | 5.80 | 0.12 | 2.11 | 15102.00 | 873.43 | 0.40 |
| 2024-09-18 | 5.72 | 5.68 | -0.04 | -0.70 | 15675.05 | 886.47 | 0.42 |
| 2024-09-13 | 5.86 | 5.72 | -0.12 | -2.06 | 11521.00 | 664.92 | 0.31 |
| 2024-09-12 | 5.84 | 5.84 | 0.00 | 0.00 | 8739.10 | 513.20 | 0.23 |
| 2024-09-11 | 5.93 | 5.84 | -0.09 | -1.52 | 12031.00 | 703.87 | 0.32 |
| 2024-09-10 | 5.99 | 5.93 | -0.05 | -0.84 | 13840.75 | 820.83 | 0.37 |
| 2024-09-09 | 5.92 | 5.98 | 0.05 | 0.84 | 12986.10 | 777.74 | 0.35 |
| 2024-09-06 | 6.06 | 5.93 | -0.07 | -1.17 | 12530.80 | 749.22 | 0.34 |
| 2024-09-05 | 5.96 | 6.00 | 0.04 | 0.67 | 9483.00 | 568.45 | 0.25 |
| 2024-09-04 | 5.97 | 5.96 | -0.04 | -0.67 | 15978.00 | 953.54 | 0.43 |
| 2024-09-03 | 6.05 | 6.00 | 0.00 | 0.00 | 10065.54 | 604.21 | 0.27 |
| 2024-09-02 | 6.08 | 6.00 | -0.05 | -0.83 | 14538.00 | 875.74 | 0.39 |
| 2024-08-30 | 6.08 | 6.05 | -0.03 | -0.49 | 19935.00 | 1214.12 | 0.53 |
| 2024-08-29 | 6.00 | 6.08 | 0.03 | 0.50 | 14999.01 | 911.61 | 0.40 |
| 2024-08-28 | 5.99 | 6.05 | 0.06 | 1.00 | 17507.46 | 1062.19 | 0.47 |
| 2024-08-27 | 6.14 | 5.99 | -0.11 | -1.80 | 28858.01 | 1745.22 | 0.77 |
| 2024-08-26 | 5.74 | 6.10 | 0.31 | 5.35 | 42158.00 | 2545.77 | 1.13 |
| 2024-08-23 | 5.90 | 5.79 | -0.11 | -1.86 | 15867.00 | 923.62 | 0.43 |
| 2024-08-22 | 5.95 | 5.90 | -0.06 | -1.01 | 13643.00 | 807.40 | 0.37 |
| 2024-08-21 | 6.00 | 5.96 | -0.01 | -0.17 | 16364.00 | 977.87 | 0.44 |
| 2024-08-20 | 6.14 | 5.97 | -0.16 | -2.61 | 26204.27 | 1572.03 | 0.70 |
| 2024-08-19 | 6.31 | 6.13 | -0.19 | -3.01 | 29517.00 | 1825.39 | 0.79 |
| 2024-08-16 | 6.28 | 6.32 | 0.03 | 0.48 | 14810.28 | 934.77 | 0.40 |
| 2024-08-15 | 6.25 | 6.29 | 0.02 | 0.32 | 16958.00 | 1068.93 | 0.45 |
| 2024-08-14 | 6.37 | 6.27 | -0.09 | -1.42 | 17617.01 | 1108.09 | 0.47 |
| 2024-08-13 | 6.39 | 6.36 | -0.05 | -0.78 | 20705.01 | 1317.42 | 0.55 |
| 2024-08-12 | 6.38 | 6.41 | 0.03 | 0.47 | 25815.00 | 1660.54 | 0.69 |
| 2024-08-09 | 6.48 | 6.38 | -0.05 | -0.78 | 22785.54 | 1477.09 | 0.61 |
| 2024-08-08 | 6.37 | 6.43 | 0.06 | 0.94 | 18909.01 | 1215.95 | 0.51 |
| 2024-08-07 | 6.37 | 6.37 | 0.01 | 0.16 | 20102.01 | 1280.79 | 0.54 |
| 2024-08-06 | 6.25 | 6.36 | 0.14 | 2.25 | 21935.00 | 1386.64 | 0.59 |
| 2024-08-05 | 6.29 | 6.22 | -0.06 | -0.96 | 18890.00 | 1194.63 | 0.51 |
| 2024-08-02 | 6.28 | 6.28 | 0.05 | 0.80 | 17120.00 | 1084.72 | 0.46 |
| 2024-08-01 | 6.18 | 6.23 | 0.02 | 0.32 | 12969.00 | 810.62 | 0.35 |
| 2024-07-31 | 6.02 | 6.21 | 0.25 | 4.20 | 17750.53 | 1092.01 | 0.48 |
| 2024-07-30 | 5.92 | 5.96 | 0.00 | 0.00 | 9491.00 | 565.77 | 0.25 |
| 2024-07-29 | 6.00 | 5.96 | -0.07 | -1.16 | 10042.00 | 597.68 | 0.27 |
| 2024-07-26 | 5.95 | 6.03 | 0.11 | 1.86 | 9309.00 | 560.81 | 0.25 |
| 2024-07-25 | 5.90 | 5.92 | -0.04 | -0.67 | 10445.00 | 617.91 | 0.28 |
| 2024-07-24 | 6.06 | 5.96 | -0.10 | -1.65 | 11477.00 | 689.19 | 0.31 |
| 2024-07-23 | 6.20 | 6.06 | -0.14 | -2.26 | 9481.00 | 582.28 | 0.25 |
| 2024-07-22 | 6.13 | 6.20 | 0.09 | 1.47 | 14231.73 | 878.23 | 0.38 |
| 2024-07-19 | 6.03 | 6.11 | 0.02 | 0.33 | 9515.00 | 580.66 | 0.25 |
| 2024-07-18 | 6.08 | 6.09 | 0.03 | 0.50 | 10436.23 | 628.51 | 0.28 |
| 2024-07-17 | 6.15 | 6.06 | -0.07 | -1.14 | 13488.79 | 823.67 | 0.36 |
| 2024-07-16 | 6.18 | 6.13 | -0.04 | -0.65 | 10366.00 | 635.40 | 0.28 |
| 2024-07-15 | 6.20 | 6.17 | -0.04 | -0.64 | 13326.00 | 820.67 | 0.36 |
| 2024-07-12 | 6.15 | 6.21 | 0.06 | 0.98 | 22328.00 | 1395.16 | 0.60 |
| 2024-07-11 | 5.95 | 6.15 | 0.22 | 3.71 | 19454.00 | 1186.22 | 0.52 |
| 2024-07-10 | 5.98 | 5.93 | -0.10 | -1.66 | 13722.73 | 817.24 | 0.37 |
| 2024-07-09 | 5.99 | 6.03 | 0.04 | 0.67 | 15499.13 | 922.09 | 0.42 |
| 2024-07-08 | 6.18 | 5.99 | -0.15 | -2.44 | 14907.00 | 899.13 | 0.40 |
| 2024-07-05 | 5.82 | 6.14 | 0.30 | 5.14 | 21723.00 | 1308.01 | 0.58 |
| 2024-07-04 | 6.00 | 5.84 | -0.17 | -2.83 | 20742.37 | 1222.62 | 0.56 |
| 2024-07-03 | 6.06 | 6.01 | -0.03 | -0.50 | 11754.70 | 712.06 | 0.31 |
| 2024-07-02 | 5.96 | 6.04 | 0.08 | 1.34 | 16495.94 | 995.73 | 0.44 |
| 2024-07-01 | 5.81 | 5.96 | -0.01 | -0.17 | 23081.73 | 1357.28 | 0.62 |
| 2024-06-28 | 6.08 | 5.97 | -0.05 | -0.83 | 13325.00 | 801.65 | 0.36 |
| 2024-06-27 | 6.07 | 6.02 | -0.08 | -1.31 | 12123.47 | 735.46 | 0.32 |
| 2024-06-26 | 6.04 | 6.10 | 0.08 | 1.33 | 13406.47 | 811.73 | 0.36 |
| 2024-06-25 | 5.97 | 6.02 | 0.06 | 1.01 | 11820.01 | 711.48 | 0.32 |
| 2024-06-24 | 6.01 | 5.96 | -0.14 | -2.30 | 22955.00 | 1376.04 | 0.61 |
| 2024-06-21 | 6.10 | 6.10 | -0.06 | -0.97 | 11169.00 | 684.12 | 0.30 |
| 2024-06-20 | 6.19 | 6.16 | -0.03 | -0.49 | 21277.00 | 1305.30 | 0.57 |
| 2024-06-19 | 6.31 | 6.19 | -0.10 | -1.59 | 8436.00 | 525.83 | 0.23 |
| 2024-06-18 | 6.23 | 6.29 | 0.07 | 1.13 | 11399.00 | 711.74 | 0.31 |
| 2024-06-17 | 6.21 | 6.22 | 0.01 | 0.16 | 15970.62 | 998.76 | 0.43 |
| 2024-06-14 | 6.28 | 6.21 | -0.02 | -0.32 | 12500.00 | 776.44 | 0.33 |
| 2024-06-13 | 6.36 | 6.23 | -0.13 | -2.04 | 12933.00 | 810.19 | 0.35 |
| 2024-06-12 | 6.40 | 6.36 | -0.02 | -0.31 | 15621.49 | 996.89 | 0.42 |
| 2024-06-11 | 6.50 | 6.38 | -0.02 | -0.31 | 16530.00 | 1050.05 | 0.44 |
| 2024-06-07 | 6.19 | 6.40 | 0.26 | 4.24 | 20746.00 | 1309.62 | 0.56 |
| 2024-06-06 | 6.46 | 6.14 | -0.31 | -4.81 | 53145.17 | 3304.70 | 1.42 |
| 2024-06-05 | 6.55 | 6.45 | -0.11 | -1.68 | 19296.00 | 1251.57 | 0.52 |
| 2024-06-04 | 6.60 | 6.56 | -0.07 | -1.06 | 17039.00 | 1117.64 | 0.46 |
| 2024-06-03 | 6.70 | 6.63 | -0.13 | -1.92 | 16499.00 | 1101.51 | 0.44 |
| 2024-05-31 | 6.79 | 6.76 | -0.02 | -0.30 | 17667.00 | 1195.21 | 0.47 |
| 2024-05-30 | 6.79 | 6.78 | -0.02 | -0.29 | 14934.53 | 1014.84 | 0.40 |
| 2024-05-29 | 6.85 | 6.80 | -0.01 | -0.15 | 21348.00 | 1451.95 | 0.57 |
| 2024-05-28 | 6.88 | 6.81 | -0.09 | -1.30 | 19642.00 | 1341.39 | 0.53 |
| 2024-05-27 | 6.77 | 6.90 | 0.10 | 1.47 | 16308.00 | 1118.39 | 0.44 |
| 2024-05-24 | 6.80 | 6.80 | 0.00 | 0.00 | 13582.00 | 926.85 | 0.36 |
| 2024-05-23 | 6.90 | 6.80 | -0.10 | -1.45 | 15788.00 | 1079.15 | 0.42 |
| 2024-05-22 | 6.99 | 6.90 | -0.02 | -0.29 | 23259.00 | 1618.55 | 0.62 |
| 2024-05-21 | 7.00 | 6.92 | -0.09 | -1.28 | 20607.54 | 1423.08 | 0.55 |
| 2024-05-20 | 7.06 | 7.01 | -0.03 | -0.43 | 27336.00 | 1920.96 | 0.73 |
| 2024-05-17 | 7.04 | 7.04 | 0.06 | 0.86 | 16837.97 | 1180.79 | 0.45 |
| 2024-05-16 | 6.99 | 6.98 | -0.01 | -0.14 | 19759.00 | 1389.37 | 0.53 |
| 2024-05-15 | 7.07 | 6.99 | -0.09 | -1.27 | 15201.00 | 1067.82 | 0.41 |
| 2024-05-14 | 6.96 | 7.08 | 0.12 | 1.72 | 20611.00 | 1456.40 | 0.55 |
日K线
周K线
月K线
