东睦股份(600114)股票信息
| 股票代码 | 600114 |
| 股票名称 | 东睦股份 |
| 最新价/元 | 17.14 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -1.27 |
| 买入/元 | 17.14 |
| 卖出/元 | 17.15 |
| 昨收/元 | 17.36 |
| 今开/元 | 17.75 |
| 最高/元 | 18.27 |
| 最低/元 | 17.01 |
| 成交量/手 | 660016.36 |
| 成交额/万 | 116974.91 |
| 股净值/元 | 53.56 |
| 市净率 | 4.06 |
| 总市值/万 | 1056481.28 |
| 流通值/万 | 1056481.28 |
| 换手率/% | 10.71 |
| 入市日期 | 2004-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
东睦股份(600114)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 | 17.75 | 17.14 | -0.22 | -1.27 | 660016.36 | 116974.91 | 10.71 |
| 2024-10-09 | 16.60 | 17.36 | 0.02 | 0.12 | 987453.50 | 172371.13 | 16.02 |
| 2024-10-08 | 17.78 | 17.34 | 1.15 | 7.10 | 977166.50 | 166371.28 | 15.85 |
| 2024-09-30 | 15.56 | 16.19 | 1.19 | 7.93 | 844821.65 | 132427.32 | 13.71 |
| 2024-09-27 | 14.45 | 15.00 | 0.80 | 5.63 | 341654.71 | 50113.08 | 5.54 |
| 2024-09-26 | 13.77 | 14.20 | 0.40 | 2.90 | 401581.66 | 55675.12 | 6.52 |
| 2024-09-25 | 14.22 | 13.80 | -0.35 | -2.47 | 489023.81 | 69207.87 | 7.93 |
| 2024-09-24 | 13.41 | 14.15 | 0.81 | 6.07 | 448150.60 | 61731.75 | 7.27 |
| 2024-09-23 | 13.79 | 13.34 | -0.55 | -3.96 | 368127.91 | 50140.27 | 5.97 |
| 2024-09-20 | 14.41 | 13.89 | -0.52 | -3.61 | 374648.68 | 52336.45 | 6.08 |
| 2024-09-19 | 14.10 | 14.41 | 0.39 | 2.78 | 309430.19 | 44018.00 | 5.02 |
| 2024-09-18 | 14.29 | 14.02 | -0.24 | -1.68 | 276233.55 | 39125.50 | 4.48 |
| 2024-09-13 | 14.25 | 14.26 | 0.05 | 0.35 | 210273.00 | 30133.50 | 3.41 |
| 2024-09-12 | 14.52 | 14.21 | -0.29 | -2.00 | 260003.00 | 37309.37 | 4.22 |
| 2024-09-11 | 14.70 | 14.50 | -0.47 | -3.14 | 393594.47 | 56982.52 | 6.39 |
| 2024-09-10 | 14.82 | 14.97 | 0.10 | 0.67 | 484563.02 | 71201.61 | 7.86 |
| 2024-09-09 | 15.36 | 14.87 | -0.06 | -0.40 | 479809.03 | 72291.41 | 7.78 |
| 2024-09-06 | 15.50 | 14.93 | -0.57 | -3.68 | 511520.87 | 77908.47 | 8.30 |
| 2024-09-05 | 15.65 | 15.50 | -0.12 | -0.77 | 388006.08 | 60089.70 | 6.29 |
| 2024-09-04 | 16.25 | 15.62 | -1.03 | -6.19 | 655941.07 | 102951.20 | 10.64 |
| 2024-09-03 | 15.79 | 16.65 | 0.58 | 3.61 | 726695.65 | 120398.94 | 11.79 |
| 2024-09-02 | 16.20 | 16.07 | -0.30 | -1.83 | 773698.73 | 126422.24 | 12.55 |
| 2024-08-30 | 15.47 | 16.37 | 1.18 | 7.77 | 1037216.87 | 168873.21 | 16.83 |
| 2024-08-29 | 13.90 | 15.19 | 1.09 | 7.73 | 632983.69 | 93962.06 | 10.27 |
| 2024-08-28 | 14.52 | 14.10 | -0.54 | -3.69 | 490471.30 | 70185.23 | 7.96 |
| 2024-08-27 | 15.96 | 14.64 | -1.59 | -9.80 | 644077.33 | 97197.02 | 10.45 |
| 2024-08-26 | 15.55 | 16.23 | 0.78 | 5.05 | 615745.56 | 98206.59 | 9.99 |
| 2024-08-23 | 14.60 | 15.45 | 0.71 | 4.82 | 490827.53 | 74456.97 | 7.96 |
| 2024-08-22 | 14.95 | 14.74 | -0.33 | -2.19 | 293631.84 | 43496.16 | 4.76 |
| 2024-08-21 | 14.55 | 15.07 | 0.33 | 2.24 | 406607.84 | 60234.43 | 6.60 |
| 2024-08-20 | 14.41 | 14.74 | 0.50 | 3.51 | 463102.65 | 68597.05 | 7.51 |
| 2024-08-19 | 14.24 | 14.24 | -0.09 | -0.63 | 180761.30 | 25927.39 | 2.93 |
| 2024-08-16 | 14.68 | 14.33 | -0.09 | -0.62 | 233321.23 | 33889.54 | 3.79 |
| 2024-08-15 | 14.30 | 14.42 | -0.03 | -0.21 | 198050.03 | 28555.87 | 3.21 |
| 2024-08-14 | 14.39 | 14.45 | 0.04 | 0.28 | 241027.60 | 35039.52 | 3.91 |
| 2024-08-13 | 14.24 | 14.41 | 0.17 | 1.19 | 186473.39 | 26738.03 | 3.03 |
| 2024-08-12 | 15.00 | 14.24 | -0.94 | -6.19 | 375090.23 | 54838.51 | 6.09 |
| 2024-08-09 | 14.53 | 15.18 | 0.85 | 5.93 | 494502.88 | 74054.27 | 8.02 |
| 2024-08-08 | 14.16 | 14.33 | 0.04 | 0.28 | 204151.32 | 29146.06 | 3.31 |
| 2024-08-07 | 14.05 | 14.29 | 0.07 | 0.49 | 212428.31 | 30658.16 | 3.45 |
| 2024-08-06 | 14.45 | 14.22 | 0.06 | 0.42 | 247110.87 | 35083.03 | 4.01 |
| 2024-08-05 | 14.81 | 14.16 | -0.80 | -5.35 | 376798.62 | 54445.06 | 6.11 |
| 2024-08-02 | 15.75 | 14.96 | -0.92 | -5.79 | 384938.06 | 58597.19 | 6.25 |
| 2024-08-01 | 15.93 | 15.88 | -0.14 | -0.87 | 298549.22 | 47774.06 | 4.84 |
| 2024-07-31 | 15.08 | 16.02 | 1.10 | 7.37 | 481034.95 | 75087.97 | 7.80 |
| 2024-07-30 | 15.15 | 14.92 | -0.27 | -1.78 | 445464.62 | 67764.50 | 7.23 |
| 2024-07-29 | 14.38 | 15.19 | 1.05 | 7.43 | 455798.25 | 68081.57 | 7.39 |
| 2024-07-26 | 13.65 | 14.14 | 0.56 | 4.12 | 220691.65 | 30807.87 | 3.58 |
| 2024-07-25 | 13.36 | 13.58 | -0.12 | -0.88 | 199236.64 | 26673.00 | 3.23 |
| 2024-07-24 | 13.24 | 13.70 | 0.47 | 3.55 | 301584.14 | 41217.86 | 4.89 |
| 2024-07-23 | 13.98 | 13.23 | -0.68 | -4.89 | 202035.04 | 27298.32 | 3.28 |
| 2024-07-22 | 13.93 | 13.91 | 0.12 | 0.87 | 155048.53 | 21512.11 | 2.52 |
| 2024-07-19 | 13.74 | 13.79 | -0.04 | -0.29 | 186510.00 | 26126.12 | 3.03 |
| 2024-07-18 | 14.02 | 13.83 | -0.47 | -3.29 | 241757.00 | 33322.94 | 3.92 |
| 2024-07-17 | 15.00 | 14.30 | -0.50 | -3.38 | 232917.44 | 34251.79 | 3.78 |
| 2024-07-16 | 14.56 | 14.80 | 0.59 | 4.15 | 279072.80 | 41020.18 | 4.53 |
| 2024-07-15 | 14.53 | 14.21 | -0.42 | -2.87 | 136699.60 | 19589.72 | 2.22 |
| 2024-07-12 | 14.50 | 14.63 | -0.02 | -0.14 | 167668.50 | 24221.71 | 2.72 |
| 2024-07-11 | 14.60 | 14.65 | 0.32 | 2.23 | 231668.28 | 33762.62 | 3.76 |
| 2024-07-10 | 14.13 | 14.33 | 0.20 | 1.42 | 270893.00 | 38977.98 | 4.39 |
| 2024-07-09 | 14.00 | 14.13 | 0.54 | 3.97 | 373161.77 | 51805.52 | 6.05 |
| 2024-07-08 | 13.26 | 13.59 | 0.34 | 2.57 | 180314.72 | 24334.49 | 2.93 |
| 2024-07-05 | 13.12 | 13.25 | 0.09 | 0.68 | 124931.50 | 16278.66 | 2.03 |
| 2024-07-04 | 13.32 | 13.16 | -0.10 | -0.75 | 133427.68 | 17776.89 | 2.16 |
| 2024-07-03 | 13.50 | 13.26 | -0.33 | -2.43 | 138350.14 | 18439.78 | 2.24 |
| 2024-07-02 | 14.20 | 13.59 | -0.70 | -4.90 | 258079.43 | 35343.27 | 4.19 |
| 2024-07-01 | 14.50 | 14.29 | -0.10 | -0.70 | 205197.09 | 28908.48 | 3.33 |
| 2024-06-28 | 13.62 | 14.39 | 0.78 | 5.73 | 279925.05 | 39990.93 | 4.54 |
| 2024-06-27 | 14.30 | 13.61 | -0.61 | -4.29 | 168807.09 | 23458.81 | 2.74 |
| 2024-06-26 | 13.41 | 14.22 | 0.78 | 5.80 | 173402.39 | 24032.76 | 2.81 |
| 2024-06-25 | 13.80 | 13.44 | -0.31 | -2.26 | 166185.47 | 22743.69 | 2.70 |
| 2024-06-24 | 14.36 | 13.75 | -0.64 | -4.45 | 166753.85 | 23370.71 | 2.71 |
| 2024-06-21 | 14.20 | 14.39 | 0.08 | 0.56 | 128875.61 | 18531.02 | 2.09 |
| 2024-06-20 | 14.91 | 14.31 | -0.82 | -5.42 | 266087.13 | 39223.41 | 4.32 |
| 2024-06-19 | 14.51 | 15.13 | 0.62 | 4.27 | 392449.95 | 58191.64 | 6.37 |
| 2024-06-18 | 14.78 | 14.51 | -0.26 | -1.76 | 214518.53 | 31524.16 | 3.48 |
| 2024-06-17 | 14.34 | 14.77 | 0.33 | 2.29 | 172633.66 | 25435.32 | 2.80 |
| 2024-06-14 | 14.33 | 14.44 | 0.10 | 0.70 | 98886.10 | 14146.65 | 1.60 |
| 2024-06-13 | 14.43 | 14.34 | -0.09 | -0.62 | 114360.53 | 16341.73 | 1.86 |
| 2024-06-12 | 14.50 | 14.43 | 0.05 | 0.35 | 113697.25 | 16506.13 | 1.84 |
| 2024-06-11 | 14.30 | 14.38 | 0.10 | 0.70 | 103592.80 | 14614.45 | 1.68 |
| 2024-06-07 | 13.95 | 14.28 | 0.39 | 2.81 | 112981.83 | 16163.48 | 1.83 |
| 2024-06-06 | 14.08 | 13.89 | -0.06 | -0.43 | 116224.16 | 16251.86 | 1.89 |
| 2024-06-05 | 14.79 | 14.15 | -0.52 | -3.55 | 118111.40 | 17018.82 | 1.92 |
| 2024-06-04 | 15.00 | 14.67 | -0.21 | -1.41 | 155001.21 | 22881.20 | 2.51 |
| 2024-06-03 | 14.89 | 14.88 | 0.20 | 1.36 | 148547.75 | 22056.96 | 2.41 |
| 2024-05-31 | 14.54 | 14.68 | 0.14 | 0.96 | 115075.92 | 16982.54 | 1.87 |
| 2024-05-30 | 14.08 | 14.54 | 0.39 | 2.76 | 155347.45 | 22524.80 | 2.52 |
| 2024-05-29 | 14.08 | 14.15 | 0.05 | 0.36 | 117350.62 | 16507.25 | 1.90 |
| 2024-05-28 | 14.12 | 14.10 | 0.09 | 0.64 | 113992.96 | 16241.77 | 1.85 |
| 2024-05-27 | 13.98 | 14.01 | 0.12 | 0.86 | 129114.09 | 17825.80 | 2.09 |
| 2024-05-24 | 14.43 | 13.89 | -0.63 | -4.34 | 162850.27 | 22818.55 | 2.64 |
| 2024-05-23 | 14.62 | 14.52 | -0.25 | -1.69 | 81774.51 | 11891.54 | 1.33 |
| 2024-05-22 | 14.52 | 14.77 | 0.14 | 0.96 | 111693.00 | 16535.11 | 1.81 |
| 2024-05-21 | 14.88 | 14.63 | -0.15 | -1.02 | 82105.59 | 11943.92 | 1.33 |
| 2024-05-20 | 14.71 | 14.78 | 0.01 | 0.07 | 104201.00 | 15373.10 | 1.69 |
| 2024-05-17 | 14.51 | 14.77 | 0.17 | 1.16 | 99416.27 | 14545.22 | 1.61 |
| 2024-05-16 | 14.80 | 14.60 | -0.16 | -1.08 | 88128.84 | 12933.29 | 1.43 |
| 2024-05-15 | 14.72 | 14.76 | -0.12 | -0.81 | 105877.00 | 15889.25 | 1.72 |
| 2024-05-14 | 14.65 | 14.88 | 0.28 | 1.92 | 119114.89 | 17728.79 | 1.93 |
日K线
周K线
月K线
