金健米业(600127)股票信息
| 股票代码 | 600127 |
| 股票名称 | 金健米业 |
| 最新价/元 | 6.90 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 3.92 |
| 买入/元 | 6.89 |
| 卖出/元 | 6.90 |
| 昨收/元 | 6.64 |
| 今开/元 | 6.69 |
| 最高/元 | 7.02 |
| 最低/元 | 6.69 |
| 成交量/手 | 359906.15 |
| 成交额/万 | 24808.89 |
| 股净值/元 | 154.36 |
| 市净率 | 6.33 |
| 总市值/万 | 442830.42 |
| 流通值/万 | 442830.42 |
| 换手率/% | 5.61 |
| 入市日期 | 1998-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
金健米业(600127)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 | 6.69 | 6.90 | 0.26 | 3.92 | 359906.15 | 24808.89 | 5.61 |
| 2024-10-09 | 7.18 | 6.64 | -0.69 | -9.41 | 421807.98 | 29025.47 | 6.57 |
| 2024-10-08 | 7.88 | 7.33 | 0.14 | 1.95 | 815311.41 | 60372.70 | 12.70 |
| 2024-09-30 | 6.91 | 7.19 | 0.45 | 6.68 | 772436.31 | 54387.37 | 12.04 |
| 2024-09-27 | 6.59 | 6.74 | 0.19 | 2.90 | 321501.12 | 21399.31 | 5.01 |
| 2024-09-26 | 6.40 | 6.55 | 0.09 | 1.39 | 287258.23 | 18679.65 | 4.48 |
| 2024-09-25 | 6.47 | 6.46 | 0.03 | 0.47 | 287786.03 | 18605.62 | 4.48 |
| 2024-09-24 | 6.31 | 6.43 | 0.12 | 1.90 | 218111.30 | 13908.21 | 3.40 |
| 2024-09-23 | 6.34 | 6.31 | -0.08 | -1.25 | 138995.00 | 8770.04 | 2.17 |
| 2024-09-20 | 6.42 | 6.39 | -0.12 | -1.84 | 204829.14 | 13128.46 | 3.19 |
| 2024-09-19 | 6.18 | 6.51 | 0.35 | 5.68 | 372611.27 | 24097.10 | 5.81 |
| 2024-09-18 | 6.26 | 6.16 | -0.12 | -1.91 | 139852.00 | 8631.17 | 2.18 |
| 2024-09-13 | 6.14 | 6.28 | 0.12 | 1.95 | 240395.72 | 15024.20 | 3.75 |
| 2024-09-12 | 6.13 | 6.16 | 0.02 | 0.33 | 134146.00 | 8297.03 | 2.09 |
| 2024-09-11 | 6.13 | 6.14 | -0.04 | -0.65 | 77645.00 | 4754.90 | 1.21 |
| 2024-09-10 | 6.30 | 6.18 | -0.18 | -2.83 | 168456.00 | 10399.54 | 2.62 |
| 2024-09-09 | 6.25 | 6.36 | 0.13 | 2.09 | 239222.90 | 14993.51 | 3.73 |
| 2024-09-06 | 6.33 | 6.23 | -0.14 | -2.20 | 235731.13 | 14734.14 | 3.67 |
| 2024-09-05 | 6.47 | 6.37 | -0.15 | -2.30 | 263253.10 | 16847.98 | 4.10 |
| 2024-09-04 | 6.40 | 6.52 | 0.12 | 1.88 | 442399.37 | 29243.09 | 6.89 |
| 2024-09-03 | 6.20 | 6.40 | 0.15 | 2.40 | 336930.27 | 21330.21 | 5.25 |
| 2024-09-02 | 6.14 | 6.25 | 0.11 | 1.79 | 375646.07 | 23820.74 | 5.85 |
| 2024-08-30 | 6.09 | 6.14 | 0.01 | 0.16 | 209926.20 | 12844.61 | 3.27 |
| 2024-08-29 | 6.16 | 6.13 | -0.11 | -1.76 | 238287.40 | 14747.36 | 3.71 |
| 2024-08-28 | 5.92 | 6.24 | 0.29 | 4.87 | 365913.70 | 22640.40 | 5.70 |
| 2024-08-27 | 5.86 | 5.95 | 0.06 | 1.02 | 210643.02 | 12644.94 | 3.28 |
| 2024-08-26 | 5.63 | 5.89 | 0.34 | 6.13 | 202702.68 | 11922.02 | 3.16 |
| 2024-08-23 | 5.65 | 5.55 | -0.09 | -1.60 | 64733.96 | 3630.10 | 1.01 |
| 2024-08-22 | 5.77 | 5.64 | -0.14 | -2.42 | 61148.89 | 3476.01 | 0.95 |
| 2024-08-21 | 5.74 | 5.78 | 0.03 | 0.52 | 31012.00 | 1784.73 | 0.48 |
| 2024-08-20 | 5.88 | 5.75 | -0.12 | -2.04 | 60021.00 | 3466.98 | 0.94 |
| 2024-08-19 | 5.86 | 5.87 | 0.01 | 0.17 | 51570.64 | 3029.31 | 0.80 |
| 2024-08-16 | 5.91 | 5.86 | -0.07 | -1.18 | 53924.00 | 3171.44 | 0.84 |
| 2024-08-15 | 5.93 | 5.93 | 0.01 | 0.17 | 41986.00 | 2488.20 | 0.65 |
| 2024-08-14 | 5.99 | 5.92 | -0.07 | -1.17 | 40887.01 | 2427.23 | 0.64 |
| 2024-08-13 | 6.04 | 5.99 | -0.03 | -0.50 | 43353.62 | 2593.52 | 0.68 |
| 2024-08-12 | 6.02 | 6.02 | -0.02 | -0.33 | 56799.00 | 3417.50 | 0.89 |
| 2024-08-09 | 6.09 | 6.04 | -0.11 | -1.79 | 94688.00 | 5738.71 | 1.48 |
| 2024-08-08 | 6.00 | 6.15 | 0.15 | 2.50 | 161042.03 | 9822.16 | 2.51 |
| 2024-08-07 | 6.05 | 6.00 | -0.10 | -1.64 | 74233.62 | 4463.58 | 1.16 |
| 2024-08-06 | 6.09 | 6.10 | 0.08 | 1.33 | 99807.00 | 6072.83 | 1.56 |
| 2024-08-05 | 6.01 | 6.02 | -0.01 | -0.17 | 105030.03 | 6361.39 | 1.64 |
| 2024-08-02 | 6.00 | 6.03 | 0.00 | 0.00 | 85309.29 | 5150.18 | 1.33 |
| 2024-08-01 | 6.01 | 6.03 | 0.03 | 0.50 | 94624.28 | 5695.69 | 1.47 |
| 2024-07-31 | 5.89 | 6.00 | 0.11 | 1.87 | 75230.11 | 4485.23 | 1.17 |
| 2024-07-30 | 5.83 | 5.89 | 0.06 | 1.03 | 41915.00 | 2465.93 | 0.65 |
| 2024-07-29 | 5.86 | 5.83 | -0.03 | -0.51 | 37303.20 | 2184.57 | 0.58 |
| 2024-07-26 | 5.75 | 5.86 | 0.08 | 1.38 | 37703.51 | 2203.28 | 0.59 |
| 2024-07-25 | 5.76 | 5.78 | 0.04 | 0.70 | 37810.61 | 2181.85 | 0.59 |
| 2024-07-24 | 5.81 | 5.74 | -0.07 | -1.21 | 39823.00 | 2296.08 | 0.62 |
| 2024-07-23 | 5.89 | 5.81 | -0.08 | -1.36 | 42261.00 | 2477.83 | 0.66 |
| 2024-07-22 | 5.91 | 5.89 | -0.01 | -0.17 | 28166.00 | 1658.15 | 0.44 |
| 2024-07-19 | 5.94 | 5.90 | -0.06 | -1.01 | 41869.01 | 2467.91 | 0.65 |
| 2024-07-18 | 5.98 | 5.96 | -0.03 | -0.50 | 52615.01 | 3121.49 | 0.82 |
| 2024-07-17 | 5.94 | 5.99 | 0.05 | 0.84 | 66647.08 | 3989.94 | 1.04 |
| 2024-07-16 | 5.97 | 5.94 | -0.03 | -0.50 | 35486.00 | 2103.21 | 0.55 |
| 2024-07-15 | 5.94 | 5.97 | 0.01 | 0.17 | 39108.00 | 2328.38 | 0.61 |
| 2024-07-12 | 5.94 | 5.96 | 0.00 | 0.00 | 40123.00 | 2389.29 | 0.63 |
| 2024-07-11 | 5.90 | 5.96 | 0.13 | 2.23 | 67650.00 | 4018.36 | 1.05 |
| 2024-07-10 | 5.85 | 5.83 | -0.05 | -0.85 | 62532.00 | 3648.67 | 0.97 |
| 2024-07-09 | 5.92 | 5.88 | -0.02 | -0.34 | 78195.04 | 4542.60 | 1.22 |
| 2024-07-08 | 6.03 | 5.90 | -0.10 | -1.67 | 82903.13 | 4911.18 | 1.29 |
| 2024-07-05 | 5.95 | 6.00 | 0.04 | 0.67 | 41156.00 | 2453.56 | 0.64 |
| 2024-07-04 | 6.12 | 5.96 | -0.17 | -2.77 | 63491.44 | 3827.81 | 0.99 |
| 2024-07-03 | 6.15 | 6.13 | -0.01 | -0.16 | 51932.03 | 3204.59 | 0.81 |
| 2024-07-02 | 6.12 | 6.14 | -0.01 | -0.16 | 68972.94 | 4248.13 | 1.07 |
| 2024-07-01 | 6.06 | 6.15 | 0.12 | 1.99 | 72159.01 | 4423.11 | 1.12 |
| 2024-06-28 | 5.96 | 6.03 | 0.07 | 1.17 | 65559.03 | 3939.28 | 1.02 |
| 2024-06-27 | 5.98 | 5.96 | -0.03 | -0.50 | 47272.02 | 2825.15 | 0.74 |
| 2024-06-26 | 5.85 | 5.99 | 0.09 | 1.53 | 60369.00 | 3576.30 | 0.94 |
| 2024-06-25 | 5.93 | 5.90 | -0.02 | -0.34 | 61759.97 | 3653.51 | 0.96 |
| 2024-06-24 | 6.10 | 5.92 | -0.25 | -4.05 | 97673.62 | 5828.21 | 1.52 |
| 2024-06-21 | 6.33 | 6.17 | -0.14 | -2.22 | 69784.00 | 4323.38 | 1.09 |
| 2024-06-20 | 6.35 | 6.31 | 0.01 | 0.16 | 74376.00 | 4737.88 | 1.16 |
| 2024-06-19 | 6.30 | 6.30 | 0.00 | 0.00 | 46448.00 | 2934.83 | 0.72 |
| 2024-06-18 | 6.26 | 6.30 | 0.01 | 0.16 | 49103.00 | 3093.24 | 0.77 |
| 2024-06-17 | 6.37 | 6.29 | -0.16 | -2.48 | 82085.38 | 5194.17 | 1.28 |
| 2024-06-14 | 6.37 | 6.45 | 0.10 | 1.58 | 131631.24 | 8515.54 | 2.05 |
| 2024-06-13 | 6.35 | 6.35 | 0.03 | 0.48 | 86378.00 | 5466.87 | 1.35 |
| 2024-06-12 | 6.25 | 6.32 | 0.10 | 1.61 | 75127.30 | 4747.36 | 1.17 |
| 2024-06-11 | 6.24 | 6.22 | 0.04 | 0.65 | 48390.01 | 3003.66 | 0.75 |
| 2024-06-07 | 6.09 | 6.18 | 0.09 | 1.48 | 54353.01 | 3346.82 | 0.85 |
| 2024-06-06 | 6.28 | 6.09 | -0.13 | -2.09 | 93082.00 | 5716.82 | 1.45 |
| 2024-06-05 | 6.29 | 6.22 | -0.09 | -1.43 | 45926.00 | 2878.55 | 0.72 |
| 2024-06-04 | 6.32 | 6.31 | -0.06 | -0.94 | 88794.51 | 5549.52 | 1.38 |
| 2024-06-03 | 6.44 | 6.37 | -0.04 | -0.62 | 75868.60 | 4880.48 | 1.18 |
| 2024-05-31 | 6.40 | 6.41 | 0.02 | 0.31 | 38085.00 | 2437.00 | 0.59 |
| 2024-05-30 | 6.40 | 6.39 | -0.03 | -0.47 | 49155.48 | 3141.32 | 0.77 |
| 2024-05-29 | 6.39 | 6.42 | 0.02 | 0.31 | 52741.00 | 3377.18 | 0.82 |
| 2024-05-28 | 6.50 | 6.40 | -0.09 | -1.39 | 67479.00 | 4346.34 | 1.05 |
| 2024-05-27 | 6.58 | 6.49 | -0.12 | -1.82 | 115914.38 | 7483.25 | 1.81 |
| 2024-05-24 | 6.57 | 6.61 | 0.08 | 1.23 | 120830.66 | 8043.95 | 1.88 |
| 2024-05-23 | 6.72 | 6.53 | -0.18 | -2.68 | 132731.10 | 8743.01 | 2.07 |
| 2024-05-22 | 6.78 | 6.71 | -0.07 | -1.03 | 98610.00 | 6628.20 | 1.54 |
| 2024-05-21 | 6.76 | 6.78 | -0.02 | -0.29 | 110300.01 | 7446.71 | 1.72 |
| 2024-05-20 | 6.65 | 6.80 | 0.13 | 1.95 | 190971.78 | 12907.35 | 2.98 |
| 2024-05-17 | 6.68 | 6.67 | -0.02 | -0.30 | 121610.00 | 8087.78 | 1.89 |
| 2024-05-16 | 6.74 | 6.69 | -0.03 | -0.45 | 103423.11 | 6937.01 | 1.61 |
| 2024-05-15 | 6.76 | 6.72 | -0.05 | -0.74 | 114673.00 | 7709.24 | 1.79 |
| 2024-05-14 | 6.61 | 6.77 | 0.18 | 2.73 | 196800.69 | 13281.85 | 3.07 |
日K线
周K线
月K线
