长江投资(600119)股票信息
| 股票代码 | 600119 |
| 股票名称 | 长江投资 |
| 最新价/元 | 7.01 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.57 |
| 买入/元 | 7.01 |
| 卖出/元 | 7.02 |
| 昨收/元 | 6.97 |
| 今开/元 | 6.96 |
| 最高/元 | 7.18 |
| 最低/元 | 6.86 |
| 成交量/手 | 151737.29 |
| 成交额/万 | 10675.69 |
| 股净值/元 | 350.50 |
| 市净率 | 13.39 |
| 总市值/万 | 256054.53 |
| 流通值/万 | 256054.53 |
| 换手率/% | 4.15 |
| 入市日期 | 1998-01-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
长江投资(600119)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 | 6.96 | 7.01 | 0.04 | 0.57 | 151737.29 | 10675.69 | 4.15 |
| 2024-10-09 | 7.43 | 6.97 | -0.70 | -9.13 | 263249.64 | 19027.75 | 7.21 |
| 2024-10-08 | 8.16 | 7.67 | 0.22 | 2.95 | 428360.95 | 32786.05 | 11.73 |
| 2024-09-30 | 7.23 | 7.45 | 0.49 | 7.04 | 351019.78 | 25604.35 | 9.61 |
| 2024-09-27 | 6.90 | 6.96 | 0.20 | 2.96 | 144855.38 | 9951.50 | 3.97 |
| 2024-09-26 | 6.56 | 6.76 | 0.11 | 1.65 | 147102.61 | 9817.79 | 4.03 |
| 2024-09-25 | 6.56 | 6.65 | 0.18 | 2.78 | 235668.83 | 15920.59 | 6.45 |
| 2024-09-24 | 6.27 | 6.47 | 0.18 | 2.86 | 131391.80 | 8441.86 | 3.60 |
| 2024-09-23 | 6.35 | 6.29 | -0.07 | -1.10 | 59024.60 | 3705.57 | 1.62 |
| 2024-09-20 | 6.39 | 6.36 | -0.03 | -0.47 | 79706.00 | 5083.86 | 2.18 |
| 2024-09-19 | 6.32 | 6.39 | 0.00 | 0.00 | 120170.71 | 7666.78 | 3.29 |
| 2024-09-18 | 6.20 | 6.39 | 0.19 | 3.07 | 149673.99 | 9478.35 | 4.10 |
| 2024-09-13 | 6.13 | 6.20 | 0.11 | 1.81 | 91786.00 | 5658.09 | 2.51 |
| 2024-09-12 | 6.11 | 6.09 | -0.05 | -0.81 | 64934.00 | 3987.36 | 1.78 |
| 2024-09-11 | 6.32 | 6.14 | -0.27 | -4.21 | 120228.12 | 7449.67 | 3.29 |
| 2024-09-10 | 6.45 | 6.41 | 0.17 | 2.72 | 211029.50 | 13719.37 | 5.78 |
| 2024-09-09 | 6.12 | 6.24 | 0.03 | 0.48 | 91067.62 | 5650.87 | 2.49 |
| 2024-09-06 | 6.04 | 6.21 | 0.20 | 3.33 | 133967.23 | 8254.31 | 3.67 |
| 2024-09-05 | 6.00 | 6.01 | -0.01 | -0.17 | 37486.00 | 2259.31 | 1.03 |
| 2024-09-04 | 6.03 | 6.02 | -0.07 | -1.15 | 29826.00 | 1809.12 | 0.82 |
| 2024-09-03 | 6.05 | 6.09 | 0.02 | 0.33 | 35586.00 | 2165.89 | 0.97 |
| 2024-09-02 | 6.11 | 6.07 | -0.10 | -1.62 | 48544.00 | 2979.76 | 1.33 |
| 2024-08-30 | 6.12 | 6.17 | 0.05 | 0.82 | 79616.51 | 4912.02 | 2.18 |
| 2024-08-29 | 5.98 | 6.12 | 0.05 | 0.82 | 43121.00 | 2608.62 | 1.18 |
| 2024-08-28 | 6.09 | 6.07 | 0.05 | 0.83 | 53108.99 | 3257.83 | 1.45 |
| 2024-08-27 | 6.00 | 6.02 | -0.02 | -0.33 | 30779.00 | 1855.05 | 0.84 |
| 2024-08-26 | 5.98 | 6.04 | 0.05 | 0.84 | 39385.00 | 2378.43 | 1.08 |
| 2024-08-23 | 5.97 | 5.99 | -0.06 | -0.99 | 48834.00 | 2921.39 | 1.34 |
| 2024-08-22 | 6.07 | 6.05 | -0.07 | -1.14 | 57982.00 | 3515.73 | 1.59 |
| 2024-08-21 | 6.09 | 6.12 | -0.01 | -0.16 | 47282.00 | 2904.00 | 1.29 |
| 2024-08-20 | 6.36 | 6.13 | -0.18 | -2.85 | 76007.00 | 4689.44 | 2.08 |
| 2024-08-19 | 6.27 | 6.31 | 0.02 | 0.32 | 42189.00 | 2659.86 | 1.16 |
| 2024-08-16 | 6.30 | 6.29 | -0.04 | -0.63 | 51183.00 | 3220.14 | 1.40 |
| 2024-08-15 | 6.19 | 6.33 | 0.09 | 1.44 | 80561.00 | 5083.53 | 2.21 |
| 2024-08-14 | 6.21 | 6.24 | -0.03 | -0.48 | 48952.00 | 3061.59 | 1.34 |
| 2024-08-13 | 6.17 | 6.27 | 0.12 | 1.95 | 73891.00 | 4590.47 | 2.02 |
| 2024-08-12 | 6.31 | 6.15 | -0.18 | -2.84 | 83714.00 | 5155.28 | 2.29 |
| 2024-08-09 | 6.35 | 6.33 | 0.00 | 0.00 | 75397.00 | 4801.52 | 2.06 |
| 2024-08-08 | 6.45 | 6.33 | -0.19 | -2.91 | 115523.00 | 7341.56 | 3.16 |
| 2024-08-07 | 6.46 | 6.52 | 0.02 | 0.31 | 98584.88 | 6416.76 | 2.70 |
| 2024-08-06 | 6.55 | 6.50 | -0.13 | -1.96 | 155708.00 | 10084.75 | 4.26 |
| 2024-08-05 | 6.69 | 6.63 | 0.05 | 0.76 | 215630.00 | 14569.60 | 5.90 |
| 2024-08-02 | 6.93 | 6.58 | -0.52 | -7.32 | 292005.30 | 19768.46 | 7.99 |
| 2024-08-01 | 7.19 | 7.10 | -0.05 | -0.70 | 232951.00 | 16843.37 | 6.38 |
| 2024-07-31 | 7.15 | 7.15 | -0.08 | -1.11 | 316312.34 | 22827.73 | 8.66 |
| 2024-07-30 | 6.96 | 7.23 | 0.23 | 3.29 | 360390.30 | 25713.10 | 9.87 |
| 2024-07-29 | 6.90 | 7.00 | 0.06 | 0.87 | 281927.99 | 19511.29 | 7.72 |
| 2024-07-26 | 6.75 | 6.94 | 0.08 | 1.17 | 374938.33 | 26066.62 | 10.26 |
| 2024-07-25 | 6.45 | 6.86 | 0.27 | 4.10 | 361017.34 | 24551.74 | 9.88 |
| 2024-07-24 | 6.41 | 6.59 | 0.16 | 2.49 | 292840.34 | 19055.49 | 8.02 |
| 2024-07-23 | 6.31 | 6.43 | 0.08 | 1.26 | 268626.21 | 17393.87 | 7.35 |
| 2024-07-22 | 6.32 | 6.35 | 0.03 | 0.48 | 160650.01 | 10223.94 | 4.40 |
| 2024-07-19 | 6.54 | 6.32 | -0.25 | -3.81 | 242817.01 | 15526.73 | 6.65 |
| 2024-07-18 | 6.44 | 6.57 | -0.07 | -1.05 | 380975.01 | 24759.89 | 10.43 |
| 2024-07-17 | 6.21 | 6.64 | 0.60 | 9.93 | 449070.00 | 29210.95 | 12.29 |
| 2024-07-16 | 6.15 | 6.04 | -0.18 | -2.89 | 92617.00 | 5618.59 | 2.54 |
| 2024-07-15 | 6.10 | 6.22 | 0.12 | 1.97 | 149003.00 | 9200.48 | 4.08 |
| 2024-07-12 | 5.98 | 6.10 | 0.08 | 1.33 | 95375.33 | 5776.95 | 2.61 |
| 2024-07-11 | 5.93 | 6.02 | 0.07 | 1.18 | 116029.00 | 6918.16 | 3.18 |
| 2024-07-10 | 5.97 | 5.95 | -0.10 | -1.65 | 72768.00 | 4368.13 | 1.99 |
| 2024-07-09 | 6.00 | 6.05 | 0.15 | 2.54 | 96628.00 | 5747.09 | 2.65 |
| 2024-07-08 | 6.15 | 5.90 | -0.26 | -4.22 | 86844.00 | 5178.49 | 2.38 |
| 2024-07-05 | 6.17 | 6.16 | -0.02 | -0.32 | 75756.00 | 4659.50 | 2.07 |
| 2024-07-04 | 6.34 | 6.18 | -0.19 | -2.98 | 142162.04 | 8852.21 | 3.89 |
| 2024-07-03 | 6.58 | 6.37 | -0.15 | -2.30 | 137196.00 | 8830.49 | 3.76 |
| 2024-07-02 | 6.36 | 6.52 | 0.12 | 1.88 | 236496.60 | 15444.36 | 6.47 |
| 2024-07-01 | 6.21 | 6.40 | 0.04 | 0.63 | 217015.01 | 13699.55 | 5.94 |
| 2024-06-28 | 5.96 | 6.36 | 0.35 | 5.82 | 307157.75 | 19686.53 | 8.41 |
| 2024-06-27 | 6.02 | 6.01 | -0.06 | -0.99 | 117137.00 | 7122.74 | 3.21 |
| 2024-06-26 | 5.93 | 6.07 | 0.15 | 2.53 | 99894.00 | 5934.51 | 2.73 |
| 2024-06-25 | 5.95 | 5.92 | 0.04 | 0.68 | 79663.00 | 4732.94 | 2.18 |
| 2024-06-24 | 6.04 | 5.88 | -0.25 | -4.08 | 111935.89 | 6667.36 | 3.06 |
| 2024-06-21 | 6.06 | 6.13 | -0.07 | -1.13 | 102909.00 | 6254.58 | 2.82 |
| 2024-06-20 | 6.56 | 6.20 | -0.41 | -6.20 | 209945.80 | 13306.74 | 5.75 |
| 2024-06-19 | 6.61 | 6.61 | -0.04 | -0.60 | 250761.00 | 16710.55 | 6.87 |
| 2024-06-18 | 6.54 | 6.65 | 0.10 | 1.53 | 193216.98 | 12661.74 | 5.29 |
| 2024-06-17 | 6.54 | 6.55 | -0.17 | -2.53 | 209930.78 | 13708.05 | 5.75 |
| 2024-06-14 | 6.51 | 6.72 | 0.25 | 3.86 | 356443.67 | 23844.08 | 9.76 |
| 2024-06-13 | 6.66 | 6.47 | 0.00 | 0.00 | 397784.80 | 26388.90 | 10.89 |
| 2024-06-12 | 5.82 | 6.47 | 0.59 | 10.03 | 230343.81 | 14674.56 | 6.31 |
| 2024-06-11 | 5.85 | 5.88 | -0.06 | -1.01 | 92474.41 | 5375.83 | 2.53 |
| 2024-06-07 | 5.83 | 5.94 | 0.23 | 4.03 | 124079.00 | 7316.91 | 3.40 |
| 2024-06-06 | 6.15 | 5.71 | -0.44 | -7.15 | 130683.89 | 7660.37 | 3.58 |
| 2024-06-05 | 6.19 | 6.15 | -0.27 | -4.21 | 161517.00 | 10073.61 | 4.42 |
| 2024-06-04 | 5.83 | 6.42 | 0.58 | 9.93 | 95194.00 | 5643.50 | 2.61 |
| 2024-06-03 | 6.02 | 5.84 | -0.20 | -3.31 | 61253.00 | 3614.48 | 1.68 |
| 2024-05-31 | 5.98 | 6.04 | 0.06 | 1.00 | 31071.89 | 1873.18 | 0.85 |
| 2024-05-30 | 6.04 | 5.98 | -0.05 | -0.83 | 38110.00 | 2290.07 | 1.04 |
| 2024-05-29 | 6.02 | 6.03 | -0.04 | -0.66 | 44210.00 | 2674.08 | 1.21 |
| 2024-05-28 | 6.20 | 6.07 | -0.19 | -3.04 | 73702.00 | 4496.77 | 2.02 |
| 2024-05-27 | 6.30 | 6.26 | 0.10 | 1.62 | 72788.00 | 4572.84 | 1.99 |
| 2024-05-24 | 6.20 | 6.16 | -0.05 | -0.81 | 46988.00 | 2908.23 | 1.29 |
| 2024-05-23 | 6.35 | 6.21 | -0.22 | -3.42 | 84721.00 | 5279.33 | 2.32 |
| 2024-05-22 | 6.37 | 6.43 | 0.03 | 0.47 | 76453.00 | 4953.92 | 2.09 |
| 2024-05-21 | 6.60 | 6.40 | -0.19 | -2.88 | 88902.00 | 5721.93 | 2.43 |
| 2024-05-20 | 6.68 | 6.59 | -0.19 | -2.80 | 113231.00 | 7468.34 | 3.10 |
| 2024-05-17 | 6.52 | 6.78 | 0.27 | 4.15 | 159790.00 | 10684.93 | 4.37 |
| 2024-05-16 | 6.46 | 6.51 | 0.07 | 1.09 | 63272.01 | 4133.89 | 1.73 |
| 2024-05-15 | 6.44 | 6.44 | 0.00 | 0.00 | 53540.00 | 3469.65 | 1.47 |
| 2024-05-14 | 6.36 | 6.44 | 0.09 | 1.42 | 46634.00 | 2986.77 | 1.28 |
日K线
周K线
月K线
