永鼎股份(600105)股票信息
| 股票代码 | 600105 |
| 股票名称 | 永鼎股份 |
| 最新价/元 | 4.30 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 4.30 |
| 卖出/元 | 4.31 |
| 昨收/元 | 4.30 |
| 今开/元 | 4.29 |
| 最高/元 | 4.43 |
| 最低/元 | 4.18 |
| 成交量/手 | 443528.58 |
| 成交额/万 | 19170.88 |
| 股净值/元 | 139.61 |
| 市净率 | 2.16 |
| 总市值/万 | 598935.46 |
| 流通值/万 | 598935.46 |
| 换手率/% | 3.18 |
| 入市日期 | 1997-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
永鼎股份(600105)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 | 4.29 | 4.30 | 0.00 | 0.00 | 443528.58 | 19170.88 | 3.18 |
| 2024-10-09 | 4.70 | 4.30 | -0.48 | -10.04 | 718789.80 | 32063.92 | 5.16 |
| 2024-10-08 | 4.83 | 4.78 | 0.39 | 8.88 | 943665.37 | 44284.52 | 6.78 |
| 2024-09-30 | 4.16 | 4.39 | 0.37 | 9.20 | 915489.64 | 39006.62 | 6.57 |
| 2024-09-27 | 3.89 | 4.02 | 0.17 | 4.42 | 375021.28 | 14746.19 | 2.69 |
| 2024-09-26 | 3.75 | 3.85 | 0.09 | 2.39 | 362946.70 | 13791.85 | 2.61 |
| 2024-09-25 | 3.78 | 3.76 | -0.03 | -0.79 | 596654.75 | 22707.54 | 4.28 |
| 2024-09-24 | 3.61 | 3.79 | 0.16 | 4.41 | 545422.02 | 20157.05 | 3.92 |
| 2024-09-23 | 3.61 | 3.63 | 0.05 | 1.40 | 187541.10 | 6787.65 | 1.35 |
| 2024-09-20 | 3.56 | 3.58 | 0.02 | 0.56 | 173914.49 | 6217.20 | 1.25 |
| 2024-09-19 | 3.48 | 3.56 | 0.10 | 2.89 | 194115.00 | 6857.27 | 1.39 |
| 2024-09-18 | 3.50 | 3.46 | -0.04 | -1.14 | 162772.66 | 5597.23 | 1.17 |
| 2024-09-13 | 3.55 | 3.50 | -0.06 | -1.69 | 139776.47 | 4938.67 | 1.00 |
| 2024-09-12 | 3.58 | 3.56 | 0.01 | 0.28 | 152968.00 | 5478.33 | 1.10 |
| 2024-09-11 | 3.57 | 3.55 | -0.04 | -1.11 | 127717.60 | 4548.29 | 0.92 |
| 2024-09-10 | 3.56 | 3.59 | 0.05 | 1.41 | 240137.32 | 8491.91 | 1.72 |
| 2024-09-09 | 3.53 | 3.54 | -0.03 | -0.84 | 153688.80 | 5435.82 | 1.10 |
| 2024-09-06 | 3.63 | 3.57 | -0.07 | -1.92 | 170381.92 | 6113.37 | 1.22 |
| 2024-09-05 | 3.59 | 3.64 | 0.05 | 1.39 | 194300.75 | 7052.48 | 1.39 |
| 2024-09-04 | 3.60 | 3.59 | -0.05 | -1.37 | 197627.66 | 7100.90 | 1.42 |
| 2024-09-03 | 3.56 | 3.64 | 0.06 | 1.68 | 196177.20 | 7086.32 | 1.41 |
| 2024-09-02 | 3.70 | 3.58 | -0.14 | -3.76 | 275090.41 | 9992.65 | 1.98 |
| 2024-08-30 | 3.63 | 3.72 | 0.09 | 2.48 | 340144.30 | 12627.90 | 2.44 |
| 2024-08-29 | 3.55 | 3.63 | 0.05 | 1.40 | 243583.20 | 8768.44 | 1.75 |
| 2024-08-28 | 3.51 | 3.58 | 0.00 | 0.00 | 247775.01 | 8840.11 | 1.78 |
| 2024-08-27 | 3.74 | 3.58 | -0.24 | -6.28 | 519488.91 | 18776.03 | 3.73 |
| 2024-08-26 | 3.89 | 3.82 | -0.08 | -2.05 | 329635.48 | 12569.76 | 2.37 |
| 2024-08-23 | 3.77 | 3.90 | 0.13 | 3.45 | 495932.43 | 19077.30 | 3.56 |
| 2024-08-22 | 3.86 | 3.77 | -0.10 | -2.58 | 396102.72 | 15174.66 | 2.84 |
| 2024-08-21 | 3.91 | 3.87 | -0.08 | -2.03 | 418102.98 | 16273.64 | 3.00 |
| 2024-08-20 | 4.12 | 3.95 | -0.19 | -4.59 | 675002.93 | 26950.96 | 4.85 |
| 2024-08-19 | 4.00 | 4.14 | 0.12 | 2.99 | 874641.32 | 35512.79 | 6.28 |
| 2024-08-16 | 4.00 | 4.02 | 0.02 | 0.50 | 1262529.80 | 51904.16 | 9.06 |
| 2024-08-15 | 3.84 | 4.00 | 0.03 | 0.76 | 1120503.96 | 44318.14 | 8.04 |
| 2024-08-14 | 3.74 | 3.97 | 0.36 | 9.97 | 812999.24 | 31321.38 | 5.84 |
| 2024-08-13 | 3.56 | 3.61 | 0.03 | 0.84 | 304041.00 | 10932.29 | 2.18 |
| 2024-08-12 | 3.72 | 3.58 | -0.17 | -4.53 | 534986.12 | 19391.22 | 3.84 |
| 2024-08-09 | 3.76 | 3.75 | -0.09 | -2.34 | 735168.43 | 28124.53 | 5.28 |
| 2024-08-08 | 4.01 | 3.84 | 0.02 | 0.52 | 1457968.52 | 58460.93 | 10.47 |
| 2024-08-07 | 3.60 | 3.82 | 0.35 | 10.09 | 371610.08 | 13926.28 | 2.67 |
| 2024-08-06 | 3.46 | 3.47 | 0.04 | 1.17 | 140560.44 | 4857.02 | 1.01 |
| 2024-08-05 | 3.55 | 3.43 | -0.16 | -4.46 | 185891.04 | 6522.69 | 1.33 |
| 2024-08-02 | 3.65 | 3.59 | -0.08 | -2.18 | 164304.20 | 5949.46 | 1.18 |
| 2024-08-01 | 3.64 | 3.67 | 0.03 | 0.82 | 210531.66 | 7705.79 | 1.51 |
| 2024-07-31 | 3.53 | 3.64 | 0.11 | 3.12 | 177548.79 | 6399.37 | 1.27 |
| 2024-07-30 | 3.47 | 3.53 | 0.03 | 0.86 | 114098.44 | 4004.63 | 0.82 |
| 2024-07-29 | 3.49 | 3.50 | 0.02 | 0.58 | 127253.86 | 4448.84 | 0.91 |
| 2024-07-26 | 3.35 | 3.48 | 0.11 | 3.26 | 153068.11 | 5267.01 | 1.10 |
| 2024-07-25 | 3.36 | 3.37 | -0.01 | -0.30 | 117990.00 | 3955.33 | 0.85 |
| 2024-07-24 | 3.40 | 3.38 | -0.04 | -1.17 | 142223.46 | 4842.54 | 1.02 |
| 2024-07-23 | 3.53 | 3.42 | -0.11 | -3.12 | 125888.76 | 4366.05 | 0.90 |
| 2024-07-22 | 3.49 | 3.53 | 0.04 | 1.15 | 104249.55 | 3661.20 | 0.75 |
| 2024-07-19 | 3.42 | 3.49 | 0.04 | 1.16 | 126013.45 | 4370.36 | 0.90 |
| 2024-07-18 | 3.54 | 3.45 | -0.05 | -1.43 | 165283.83 | 5689.46 | 1.19 |
| 2024-07-17 | 3.58 | 3.54 | -0.08 | -2.21 | 107506.78 | 3832.47 | 0.77 |
| 2024-07-16 | 3.58 | 3.62 | 0.02 | 0.56 | 100693.50 | 3620.90 | 0.72 |
| 2024-07-15 | 3.66 | 3.60 | -0.08 | -2.17 | 109998.71 | 3975.93 | 0.79 |
| 2024-07-12 | 3.74 | 3.68 | -0.06 | -1.60 | 145020.04 | 5345.96 | 1.04 |
| 2024-07-11 | 3.62 | 3.74 | 0.18 | 5.06 | 198030.37 | 7322.17 | 1.42 |
| 2024-07-10 | 3.60 | 3.56 | -0.05 | -1.39 | 110241.00 | 3949.07 | 0.79 |
| 2024-07-09 | 3.44 | 3.61 | 0.16 | 4.64 | 210558.32 | 7446.50 | 1.51 |
| 2024-07-08 | 3.59 | 3.45 | -0.17 | -4.70 | 180920.40 | 6300.15 | 1.30 |
| 2024-07-05 | 3.57 | 3.62 | 0.04 | 1.12 | 126176.94 | 4507.86 | 0.91 |
| 2024-07-04 | 3.69 | 3.58 | -0.09 | -2.45 | 125506.01 | 4535.06 | 0.90 |
| 2024-07-03 | 3.72 | 3.67 | -0.05 | -1.34 | 100901.66 | 3711.02 | 0.72 |
| 2024-07-02 | 3.71 | 3.72 | 0.00 | 0.00 | 103685.25 | 3869.58 | 0.74 |
| 2024-07-01 | 3.73 | 3.72 | 0.00 | 0.00 | 132589.48 | 4887.52 | 0.95 |
| 2024-06-28 | 3.70 | 3.72 | 0.02 | 0.54 | 136096.00 | 5111.44 | 0.98 |
| 2024-06-27 | 3.76 | 3.70 | -0.08 | -2.12 | 151200.00 | 5682.95 | 1.09 |
| 2024-06-26 | 3.54 | 3.78 | 0.22 | 6.18 | 216152.98 | 7919.88 | 1.55 |
| 2024-06-25 | 3.61 | 3.56 | -0.05 | -1.39 | 157093.72 | 5635.01 | 1.13 |
| 2024-06-24 | 3.74 | 3.61 | -0.16 | -4.24 | 196375.79 | 7204.77 | 1.41 |
| 2024-06-21 | 3.75 | 3.77 | -0.01 | -0.27 | 137254.93 | 5166.68 | 0.99 |
| 2024-06-20 | 3.90 | 3.78 | -0.15 | -3.82 | 233884.86 | 8979.47 | 1.68 |
| 2024-06-19 | 3.96 | 3.93 | 0.00 | 0.00 | 306184.89 | 12156.64 | 2.20 |
| 2024-06-18 | 3.85 | 3.93 | 0.09 | 2.34 | 177464.91 | 6954.29 | 1.27 |
| 2024-06-17 | 3.88 | 3.84 | -0.07 | -1.79 | 154758.22 | 5954.35 | 1.11 |
| 2024-06-14 | 3.81 | 3.91 | 0.13 | 3.44 | 247183.55 | 9523.30 | 1.77 |
| 2024-06-13 | 3.83 | 3.78 | -0.04 | -1.05 | 138638.44 | 5277.90 | 1.00 |
| 2024-06-12 | 3.79 | 3.82 | 0.04 | 1.06 | 125779.50 | 4809.90 | 0.90 |
| 2024-06-11 | 3.74 | 3.78 | 0.05 | 1.34 | 164493.74 | 6148.64 | 1.18 |
| 2024-06-07 | 3.68 | 3.73 | 0.08 | 2.19 | 190202.46 | 7092.25 | 1.37 |
| 2024-06-06 | 3.85 | 3.65 | -0.20 | -5.20 | 319620.13 | 11834.65 | 2.29 |
| 2024-06-05 | 3.87 | 3.85 | -0.07 | -1.79 | 156660.73 | 6090.74 | 1.12 |
| 2024-06-04 | 3.96 | 3.92 | -0.09 | -2.24 | 249506.94 | 9735.67 | 1.79 |
| 2024-06-03 | 4.09 | 4.01 | -0.09 | -2.20 | 193219.87 | 7766.50 | 1.39 |
| 2024-05-31 | 4.05 | 4.10 | 0.05 | 1.24 | 159682.30 | 6534.15 | 1.15 |
| 2024-05-30 | 4.03 | 4.05 | 0.00 | 0.00 | 124431.43 | 5024.34 | 0.89 |
| 2024-05-29 | 4.11 | 4.05 | -0.05 | -1.22 | 146948.60 | 5985.98 | 1.06 |
| 2024-05-28 | 4.13 | 4.10 | -0.01 | -0.24 | 169784.45 | 7016.65 | 1.22 |
| 2024-05-27 | 4.10 | 4.11 | -0.01 | -0.24 | 169245.97 | 6863.30 | 1.22 |
| 2024-05-24 | 4.13 | 4.12 | -0.05 | -1.20 | 144803.02 | 6032.13 | 1.04 |
| 2024-05-23 | 4.24 | 4.17 | -0.10 | -2.34 | 189377.60 | 7914.95 | 1.36 |
| 2024-05-22 | 4.25 | 4.27 | 0.00 | 0.00 | 146570.65 | 6236.32 | 1.05 |
| 2024-05-21 | 4.29 | 4.27 | -0.03 | -0.70 | 211846.45 | 9081.15 | 1.52 |
| 2024-05-20 | 4.42 | 4.30 | -0.21 | -4.66 | 467972.08 | 20061.15 | 3.36 |
| 2024-05-17 | 4.44 | 4.51 | 0.08 | 1.81 | 152499.18 | 6799.94 | 1.09 |
| 2024-05-16 | 4.40 | 4.43 | 0.04 | 0.91 | 145242.42 | 6471.02 | 1.04 |
| 2024-05-15 | 4.45 | 4.39 | -0.07 | -1.57 | 134787.30 | 5957.66 | 0.97 |
| 2024-05-14 | 4.42 | 4.46 | 0.01 | 0.23 | 141377.44 | 6306.93 | 1.02 |
日K线
周K线
月K线
