东湖高新(600133)股票信息
| 股票代码 | 600133 |
| 股票名称 | 东湖高新 |
| 最新价/元 | 9.29 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -2.21 |
| 买入/元 | 9.29 |
| 卖出/元 | 9.30 |
| 昨收/元 | 9.50 |
| 今开/元 | 9.69 |
| 最高/元 | 9.80 |
| 最低/元 | 9.06 |
| 成交量/手 | 558043.05 |
| 成交额/万 | 52632.07 |
| 股净值/元 | 7.67 |
| 市净率 | 1.18 |
| 总市值/万 | 990536.84 |
| 流通值/万 | 990536.84 |
| 换手率/% | 5.23 |
| 入市日期 | 1998-02-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
东湖高新(600133)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 | 9.69 | 9.29 | -0.21 | -2.21 | 558043.05 | 52632.07 | 5.23 |
| 2024-10-09 | 10.21 | 9.50 | -1.06 | -10.04 | 810872.84 | 79021.57 | 7.60 |
| 2024-10-08 | 11.02 | 10.56 | 0.54 | 5.39 | 1140298.63 | 120298.79 | 10.69 |
| 2024-09-30 | 9.80 | 10.02 | 0.78 | 8.44 | 1035848.78 | 100998.68 | 9.71 |
| 2024-09-27 | 9.03 | 9.24 | 0.27 | 3.01 | 561572.40 | 50990.67 | 5.27 |
| 2024-09-26 | 8.70 | 8.97 | 0.33 | 3.82 | 506023.47 | 44920.71 | 4.75 |
| 2024-09-25 | 8.63 | 8.64 | 0.08 | 0.94 | 616138.92 | 54250.34 | 5.78 |
| 2024-09-24 | 8.25 | 8.56 | 0.32 | 3.88 | 512391.58 | 43396.80 | 4.81 |
| 2024-09-23 | 8.46 | 8.24 | -0.33 | -3.85 | 489330.76 | 40666.06 | 4.59 |
| 2024-09-20 | 8.14 | 8.57 | 0.45 | 5.54 | 750803.08 | 63367.24 | 7.04 |
| 2024-09-19 | 8.05 | 8.12 | 0.07 | 0.87 | 475583.55 | 38488.32 | 4.46 |
| 2024-09-18 | 7.98 | 8.05 | 0.05 | 0.63 | 545781.65 | 43789.24 | 5.12 |
| 2024-09-13 | 7.79 | 8.00 | 0.21 | 2.70 | 945091.30 | 75977.21 | 8.86 |
| 2024-09-12 | 7.16 | 7.79 | 0.71 | 10.03 | 639910.81 | 48486.71 | 6.00 |
| 2024-09-11 | 7.20 | 7.08 | -0.15 | -2.08 | 104874.80 | 7452.23 | 0.98 |
| 2024-09-10 | 7.16 | 7.23 | 0.07 | 0.98 | 162728.55 | 11625.92 | 1.53 |
| 2024-09-09 | 7.11 | 7.16 | 0.03 | 0.42 | 132094.34 | 9458.82 | 1.24 |
| 2024-09-06 | 7.26 | 7.13 | -0.11 | -1.52 | 133259.77 | 9562.41 | 1.25 |
| 2024-09-05 | 7.28 | 7.24 | -0.04 | -0.55 | 148483.25 | 10796.02 | 1.39 |
| 2024-09-04 | 7.27 | 7.28 | -0.04 | -0.55 | 170892.76 | 12516.66 | 1.60 |
| 2024-09-03 | 7.23 | 7.32 | 0.09 | 1.25 | 124887.62 | 9109.03 | 1.17 |
| 2024-09-02 | 7.59 | 7.23 | -0.35 | -4.62 | 228941.50 | 16894.09 | 2.15 |
| 2024-08-30 | 7.27 | 7.58 | 0.30 | 4.12 | 259575.02 | 19632.59 | 2.43 |
| 2024-08-29 | 7.11 | 7.28 | 0.26 | 3.70 | 257519.17 | 18743.92 | 2.42 |
| 2024-08-28 | 7.09 | 7.02 | -0.13 | -1.82 | 136663.30 | 9719.38 | 1.28 |
| 2024-08-27 | 7.34 | 7.15 | -0.20 | -2.72 | 122745.00 | 8838.92 | 1.15 |
| 2024-08-26 | 7.24 | 7.35 | 0.14 | 1.94 | 130523.80 | 9519.97 | 1.22 |
| 2024-08-23 | 7.11 | 7.21 | 0.08 | 1.12 | 151748.04 | 10859.61 | 1.42 |
| 2024-08-22 | 7.23 | 7.13 | -0.09 | -1.25 | 145176.48 | 10423.32 | 1.36 |
| 2024-08-21 | 7.26 | 7.22 | -0.01 | -0.14 | 126807.00 | 9186.58 | 1.19 |
| 2024-08-20 | 7.43 | 7.23 | -0.24 | -3.21 | 204416.04 | 14895.12 | 1.92 |
| 2024-08-19 | 7.44 | 7.47 | -0.02 | -0.27 | 124807.49 | 9341.61 | 1.17 |
| 2024-08-16 | 7.61 | 7.49 | -0.14 | -1.84 | 133829.26 | 10086.28 | 1.26 |
| 2024-08-15 | 7.53 | 7.63 | 0.10 | 1.33 | 174978.90 | 13271.93 | 1.64 |
| 2024-08-14 | 7.69 | 7.53 | -0.14 | -1.83 | 142918.01 | 10890.20 | 1.34 |
| 2024-08-13 | 7.65 | 7.67 | 0.02 | 0.26 | 214191.76 | 16203.17 | 2.01 |
| 2024-08-12 | 7.95 | 7.65 | -0.30 | -3.77 | 241557.00 | 18714.89 | 2.27 |
| 2024-08-09 | 8.06 | 7.95 | -0.11 | -1.37 | 116307.56 | 9355.45 | 1.09 |
| 2024-08-08 | 8.04 | 8.06 | -0.03 | -0.37 | 154899.00 | 12415.28 | 1.45 |
| 2024-08-07 | 8.10 | 8.09 | -0.01 | -0.12 | 156146.69 | 12660.58 | 1.46 |
| 2024-08-06 | 8.07 | 8.10 | 0.19 | 2.40 | 195031.37 | 15634.31 | 1.83 |
| 2024-08-05 | 8.20 | 7.91 | -0.47 | -5.61 | 285545.78 | 23201.68 | 2.68 |
| 2024-08-02 | 8.22 | 8.38 | 0.06 | 0.72 | 287653.70 | 24182.55 | 2.70 |
| 2024-08-01 | 8.32 | 8.32 | 0.02 | 0.24 | 231465.87 | 19300.61 | 2.17 |
| 2024-07-31 | 7.90 | 8.30 | 0.37 | 4.67 | 309810.19 | 25404.12 | 2.91 |
| 2024-07-30 | 7.95 | 7.93 | -0.04 | -0.50 | 223405.72 | 17684.77 | 2.10 |
| 2024-07-29 | 8.14 | 7.97 | -0.17 | -2.09 | 218783.90 | 17553.65 | 2.05 |
| 2024-07-26 | 8.07 | 8.14 | 0.06 | 0.74 | 199384.00 | 16321.23 | 1.87 |
| 2024-07-25 | 8.11 | 8.08 | -0.19 | -2.30 | 309234.96 | 24922.43 | 2.90 |
| 2024-07-24 | 9.28 | 8.27 | -0.70 | -7.80 | 609044.54 | 53529.27 | 5.71 |
| 2024-07-23 | 9.34 | 8.97 | -0.36 | -3.86 | 241795.55 | 21960.98 | 2.27 |
| 2024-07-22 | 9.49 | 9.33 | -0.22 | -2.30 | 181982.00 | 17009.14 | 1.71 |
| 2024-07-19 | 9.26 | 9.55 | 0.25 | 2.69 | 306331.94 | 29350.72 | 2.87 |
| 2024-07-18 | 9.52 | 9.30 | -0.20 | -2.11 | 240461.78 | 22434.42 | 2.26 |
| 2024-07-17 | 9.89 | 9.65 | -0.27 | -2.72 | 155472.01 | 15120.16 | 1.46 |
| 2024-07-16 | 9.97 | 9.92 | -0.05 | -0.50 | 140042.52 | 13824.84 | 1.31 |
| 2024-07-15 | 10.20 | 9.97 | -0.21 | -2.06 | 133132.00 | 13333.67 | 1.25 |
| 2024-07-12 | 10.26 | 10.18 | -0.15 | -1.45 | 156604.40 | 16005.24 | 1.47 |
| 2024-07-11 | 10.38 | 10.33 | 0.17 | 1.67 | 180258.11 | 18670.84 | 1.69 |
| 2024-07-10 | 10.20 | 10.16 | -0.10 | -0.98 | 162620.00 | 16646.58 | 1.53 |
| 2024-07-09 | 9.69 | 10.26 | 0.49 | 5.02 | 325964.39 | 32867.94 | 3.06 |
| 2024-07-08 | 9.93 | 9.77 | -0.09 | -0.91 | 190049.20 | 18810.01 | 1.78 |
| 2024-07-05 | 9.65 | 9.86 | 0.14 | 1.44 | 188345.00 | 18376.20 | 1.77 |
| 2024-07-04 | 9.99 | 9.72 | -0.27 | -2.70 | 190246.10 | 18680.13 | 1.78 |
| 2024-07-03 | 10.09 | 9.99 | -0.12 | -1.19 | 186801.43 | 18754.08 | 1.75 |
| 2024-07-02 | 10.09 | 10.11 | 0.21 | 2.12 | 338313.46 | 35083.99 | 3.17 |
| 2024-07-01 | 10.28 | 9.90 | -0.54 | -5.17 | 361189.35 | 36088.10 | 3.39 |
| 2024-06-28 | 10.05 | 10.44 | 0.35 | 3.47 | 293024.00 | 30587.43 | 2.75 |
| 2024-06-27 | 10.36 | 10.09 | -0.37 | -3.54 | 207616.00 | 21263.71 | 1.95 |
| 2024-06-26 | 10.01 | 10.46 | 0.38 | 3.77 | 262703.67 | 26882.78 | 2.46 |
| 2024-06-25 | 10.48 | 10.08 | -0.31 | -2.98 | 340326.87 | 34761.46 | 3.19 |
| 2024-06-24 | 11.05 | 10.39 | -0.77 | -6.90 | 458116.01 | 48638.68 | 4.30 |
| 2024-06-21 | 10.88 | 11.16 | 0.25 | 2.29 | 378580.47 | 41917.53 | 3.55 |
| 2024-06-20 | 10.55 | 10.91 | 0.39 | 3.71 | 434534.37 | 46916.68 | 4.08 |
| 2024-06-19 | 10.62 | 10.52 | -0.08 | -0.76 | 371522.74 | 39540.86 | 3.48 |
| 2024-06-18 | 10.80 | 10.60 | 0.51 | 5.06 | 677077.89 | 72496.15 | 6.35 |
| 2024-06-17 | 9.82 | 10.09 | 0.15 | 1.51 | 263943.31 | 26646.23 | 2.48 |
| 2024-06-14 | 9.92 | 9.94 | 0.04 | 0.40 | 234145.00 | 23120.72 | 2.20 |
| 2024-06-13 | 9.74 | 9.90 | 0.16 | 1.64 | 323587.27 | 31816.79 | 3.03 |
| 2024-06-12 | 9.22 | 9.74 | 0.48 | 5.18 | 334571.46 | 32109.43 | 3.14 |
| 2024-06-11 | 9.40 | 9.26 | -0.29 | -3.04 | 257298.82 | 23955.87 | 2.41 |
| 2024-06-07 | 9.14 | 9.55 | 0.61 | 6.82 | 418947.86 | 39049.21 | 3.93 |
| 2024-06-06 | 9.36 | 8.94 | -0.37 | -3.97 | 428140.44 | 38546.58 | 4.02 |
| 2024-06-05 | 9.42 | 9.31 | -0.16 | -1.69 | 206958.52 | 19594.06 | 1.94 |
| 2024-06-04 | 9.56 | 9.47 | -0.12 | -1.25 | 309853.83 | 29121.31 | 2.91 |
| 2024-06-03 | 10.06 | 9.59 | -0.48 | -4.77 | 447652.90 | 43074.74 | 4.20 |
| 2024-05-31 | 10.16 | 10.07 | -0.07 | -0.69 | 126896.86 | 12830.12 | 1.19 |
| 2024-05-30 | 9.88 | 10.14 | 0.10 | 1.00 | 152093.00 | 15297.83 | 1.43 |
| 2024-05-29 | 10.08 | 10.04 | -0.04 | -0.40 | 117738.00 | 11861.92 | 1.10 |
| 2024-05-28 | 10.28 | 10.08 | -0.13 | -1.27 | 203657.76 | 20889.02 | 1.91 |
| 2024-05-27 | 10.10 | 10.21 | 0.05 | 0.49 | 195110.33 | 19634.39 | 1.83 |
| 2024-05-24 | 10.23 | 10.16 | -0.05 | -0.49 | 160128.57 | 16434.44 | 1.50 |
| 2024-05-23 | 10.55 | 10.21 | -0.42 | -3.95 | 226127.01 | 23301.11 | 2.12 |
| 2024-05-22 | 10.55 | 10.63 | 0.01 | 0.09 | 136384.00 | 14526.94 | 1.28 |
| 2024-05-21 | 10.80 | 10.62 | -0.21 | -1.94 | 189260.73 | 20262.65 | 1.78 |
| 2024-05-20 | 10.83 | 10.83 | -0.12 | -1.10 | 232809.00 | 25111.15 | 2.18 |
| 2024-05-17 | 10.62 | 10.95 | 0.34 | 3.21 | 224085.95 | 24106.12 | 2.10 |
| 2024-05-16 | 10.81 | 10.61 | -0.16 | -1.49 | 215027.00 | 23197.35 | 2.02 |
| 2024-05-15 | 10.55 | 10.77 | 0.11 | 1.03 | 240144.51 | 25727.97 | 2.25 |
| 2024-05-14 | 10.62 | 10.66 | 0.04 | 0.38 | 269982.27 | 28725.69 | 2.53 |
日K线
周K线
月K线
