兴发集团(600141)股票信息
| 股票代码 | 600141 |
| 股票名称 | 兴发集团 |
| 最新价/元 | 22.68 |
| 涨跌额/元 | 0.59 |
| 涨跌幅/% | 2.67 |
| 买入/元 | 22.68 |
| 卖出/元 | 22.69 |
| 昨收/元 | 22.09 |
| 今开/元 | 22.98 |
| 最高/元 | 23.54 |
| 最低/元 | 22.58 |
| 成交量/手 | 339549.43 |
| 成交额/万 | 78130.91 |
| 股净值/元 | 18.14 |
| 市净率 | 1.21 |
| 总市值/万 | 2502181.39 |
| 流通值/万 | 2502181.39 |
| 换手率/% | 3.08 |
| 入市日期 | 1999-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
兴发集团(600141)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 | 22.98 | 22.68 | 0.59 | 2.67 | 339549.43 | 78130.91 | 3.08 |
| 2024-10-09 | 23.45 | 22.09 | -1.58 | -6.68 | 335435.65 | 75729.84 | 3.04 |
| 2024-10-08 | 24.75 | 23.67 | 1.17 | 5.20 | 476777.29 | 113304.59 | 4.32 |
| 2024-09-30 | 21.81 | 22.50 | 1.76 | 8.49 | 397880.53 | 87641.97 | 3.61 |
| 2024-09-27 | 20.16 | 20.74 | 0.89 | 4.48 | 181519.12 | 37158.13 | 1.65 |
| 2024-09-26 | 18.85 | 19.85 | 0.99 | 5.25 | 182996.35 | 35306.32 | 1.66 |
| 2024-09-25 | 19.22 | 18.86 | -0.22 | -1.15 | 214956.81 | 41258.28 | 1.95 |
| 2024-09-24 | 17.91 | 19.08 | 1.28 | 7.19 | 241500.06 | 44843.24 | 2.19 |
| 2024-09-23 | 17.79 | 17.80 | 0.03 | 0.17 | 94541.13 | 16944.00 | 0.86 |
| 2024-09-20 | 18.06 | 17.77 | -0.28 | -1.55 | 94450.20 | 16803.02 | 0.86 |
| 2024-09-19 | 18.08 | 18.05 | 0.03 | 0.17 | 126533.74 | 22856.77 | 1.15 |
| 2024-09-18 | 18.04 | 18.02 | -0.01 | -0.06 | 64859.00 | 11630.34 | 0.59 |
| 2024-09-13 | 18.13 | 18.03 | -0.19 | -1.04 | 53618.04 | 9731.75 | 0.49 |
| 2024-09-12 | 18.57 | 18.22 | -0.34 | -1.83 | 97596.56 | 17931.58 | 0.88 |
| 2024-09-11 | 18.41 | 18.56 | 0.05 | 0.27 | 100273.36 | 18668.11 | 0.91 |
| 2024-09-10 | 18.78 | 18.51 | -0.18 | -0.96 | 102201.57 | 18823.49 | 0.93 |
| 2024-09-09 | 18.94 | 18.69 | -0.27 | -1.42 | 72617.40 | 13652.53 | 0.66 |
| 2024-09-06 | 19.03 | 18.96 | -0.13 | -0.68 | 83192.00 | 15827.84 | 0.75 |
| 2024-09-05 | 19.32 | 19.09 | -0.21 | -1.09 | 105620.44 | 20194.39 | 0.96 |
| 2024-09-04 | 19.57 | 19.30 | -0.37 | -1.88 | 141228.00 | 27525.11 | 1.28 |
| 2024-09-03 | 19.28 | 19.67 | 0.36 | 1.86 | 196275.61 | 38490.25 | 1.78 |
| 2024-09-02 | 18.83 | 19.31 | 0.48 | 2.55 | 232840.81 | 44812.16 | 2.11 |
| 2024-08-30 | 18.57 | 18.83 | 0.26 | 1.40 | 173379.88 | 32438.51 | 1.57 |
| 2024-08-29 | 18.33 | 18.57 | 0.21 | 1.14 | 103168.63 | 19079.47 | 0.94 |
| 2024-08-28 | 18.07 | 18.36 | 0.17 | 0.94 | 125289.67 | 23053.37 | 1.14 |
| 2024-08-27 | 18.24 | 18.19 | -0.12 | -0.66 | 96687.27 | 17656.48 | 0.88 |
| 2024-08-26 | 18.11 | 18.31 | 0.25 | 1.38 | 94948.01 | 17333.14 | 0.86 |
| 2024-08-23 | 17.87 | 18.06 | 0.11 | 0.61 | 127074.70 | 23066.49 | 1.15 |
| 2024-08-22 | 17.98 | 17.95 | -0.06 | -0.33 | 79493.00 | 14240.14 | 0.72 |
| 2024-08-21 | 17.99 | 18.01 | -0.06 | -0.33 | 85087.41 | 15337.24 | 0.77 |
| 2024-08-20 | 18.38 | 18.07 | 0.00 | 0.00 | 120133.68 | 21814.16 | 1.09 |
| 2024-08-19 | 17.96 | 18.07 | 0.09 | 0.50 | 83041.62 | 15037.90 | 0.75 |
| 2024-08-16 | 18.20 | 17.98 | -0.16 | -0.88 | 60327.10 | 10853.43 | 0.55 |
| 2024-08-15 | 18.02 | 18.14 | 0.02 | 0.11 | 72861.62 | 13211.07 | 0.66 |
| 2024-08-14 | 18.69 | 18.12 | -0.56 | -3.00 | 94242.00 | 17252.17 | 0.85 |
| 2024-08-13 | 18.22 | 18.68 | 0.44 | 2.41 | 125495.32 | 23282.77 | 1.14 |
| 2024-08-12 | 17.92 | 18.24 | 0.25 | 1.39 | 70077.00 | 12743.41 | 0.64 |
| 2024-08-09 | 18.05 | 17.99 | -0.04 | -0.22 | 79876.05 | 14530.96 | 0.72 |
| 2024-08-08 | 17.70 | 18.03 | 0.34 | 1.92 | 82319.91 | 14751.29 | 0.75 |
| 2024-08-07 | 17.83 | 17.69 | -0.18 | -1.01 | 64454.02 | 11430.60 | 0.58 |
| 2024-08-06 | 17.80 | 17.87 | 0.29 | 1.65 | 78996.02 | 14085.04 | 0.72 |
| 2024-08-05 | 17.71 | 17.58 | -0.33 | -1.84 | 88435.20 | 15776.57 | 0.80 |
| 2024-08-02 | 18.19 | 17.91 | -0.41 | -2.24 | 82125.73 | 14858.50 | 0.74 |
| 2024-08-01 | 18.73 | 18.32 | -0.34 | -1.82 | 123282.61 | 22860.03 | 1.12 |
| 2024-07-31 | 17.92 | 18.66 | 0.74 | 4.13 | 130291.96 | 23873.68 | 1.18 |
| 2024-07-30 | 17.91 | 17.92 | -0.04 | -0.22 | 116119.02 | 20795.93 | 1.05 |
| 2024-07-29 | 17.89 | 17.96 | 0.06 | 0.34 | 92136.63 | 16504.85 | 0.84 |
| 2024-07-26 | 17.27 | 17.90 | 0.67 | 3.89 | 123165.37 | 21846.51 | 1.12 |
| 2024-07-25 | 16.58 | 17.23 | 0.54 | 3.24 | 147522.51 | 25122.28 | 1.34 |
| 2024-07-24 | 17.00 | 16.69 | -0.32 | -1.88 | 155669.67 | 26116.75 | 1.41 |
| 2024-07-23 | 17.55 | 17.01 | -0.45 | -2.58 | 122398.21 | 21198.58 | 1.11 |
| 2024-07-22 | 17.92 | 17.46 | -0.51 | -2.84 | 139407.00 | 24445.32 | 1.26 |
| 2024-07-19 | 18.12 | 17.97 | -0.22 | -1.21 | 90899.94 | 16313.93 | 0.82 |
| 2024-07-18 | 18.02 | 18.19 | 0.08 | 0.44 | 67640.00 | 12204.00 | 0.61 |
| 2024-07-17 | 18.45 | 18.11 | -0.31 | -1.68 | 80973.00 | 14723.77 | 0.73 |
| 2024-07-16 | 18.70 | 18.42 | -0.35 | -1.87 | 99191.20 | 18207.21 | 0.90 |
| 2024-07-15 | 18.70 | 18.77 | -0.02 | -0.11 | 63527.00 | 11929.66 | 0.58 |
| 2024-07-12 | 19.03 | 18.79 | -0.24 | -1.26 | 76578.37 | 14403.36 | 0.69 |
| 2024-07-11 | 18.76 | 19.03 | 0.54 | 2.92 | 105625.20 | 20031.30 | 0.96 |
| 2024-07-10 | 18.48 | 18.49 | -0.06 | -0.32 | 82393.01 | 15393.72 | 0.75 |
| 2024-07-09 | 18.12 | 18.55 | 0.43 | 2.37 | 87480.01 | 16066.92 | 0.79 |
| 2024-07-08 | 18.60 | 18.12 | -0.47 | -2.53 | 97998.53 | 17876.06 | 0.89 |
| 2024-07-05 | 18.41 | 18.59 | 0.11 | 0.60 | 58661.40 | 10833.97 | 0.53 |
| 2024-07-04 | 18.73 | 18.48 | -0.23 | -1.23 | 67585.50 | 12588.18 | 0.61 |
| 2024-07-03 | 18.95 | 18.71 | -0.25 | -1.32 | 62466.01 | 11754.15 | 0.57 |
| 2024-07-02 | 19.60 | 18.96 | -0.69 | -3.51 | 124051.00 | 23683.86 | 1.12 |
| 2024-07-01 | 19.06 | 19.65 | 0.57 | 2.99 | 150668.02 | 29291.04 | 1.37 |
| 2024-06-28 | 19.01 | 19.08 | -0.01 | -0.05 | 88979.31 | 17092.12 | 0.81 |
| 2024-06-27 | 19.79 | 19.09 | -0.73 | -3.68 | 100484.92 | 19346.34 | 0.91 |
| 2024-06-26 | 19.74 | 19.82 | 0.15 | 0.76 | 102166.30 | 19968.36 | 0.93 |
| 2024-06-25 | 19.61 | 19.67 | 0.07 | 0.36 | 74147.10 | 14654.69 | 0.67 |
| 2024-06-24 | 19.90 | 19.60 | -0.33 | -1.66 | 95876.20 | 18828.75 | 0.87 |
| 2024-06-21 | 19.82 | 19.93 | 0.04 | 0.20 | 78529.00 | 15713.83 | 0.71 |
| 2024-06-20 | 20.33 | 19.89 | -0.24 | -1.19 | 104285.47 | 20954.21 | 0.95 |
| 2024-06-19 | 21.09 | 20.73 | -0.36 | -1.71 | 98821.40 | 20516.01 | 0.90 |
| 2024-06-18 | 20.95 | 21.09 | 0.16 | 0.76 | 86459.18 | 18240.91 | 0.78 |
| 2024-06-17 | 21.10 | 20.93 | -0.24 | -1.13 | 67946.20 | 14274.39 | 0.62 |
| 2024-06-14 | 21.08 | 21.17 | 0.08 | 0.38 | 79477.57 | 16739.67 | 0.72 |
| 2024-06-13 | 21.52 | 21.09 | -0.43 | -2.00 | 115381.90 | 24325.20 | 1.05 |
| 2024-06-12 | 21.19 | 21.52 | 0.34 | 1.61 | 95581.58 | 20462.05 | 0.87 |
| 2024-06-11 | 21.28 | 21.18 | -0.35 | -1.63 | 100848.34 | 21319.85 | 0.91 |
| 2024-06-07 | 21.66 | 21.53 | -0.11 | -0.51 | 95936.91 | 20738.70 | 0.87 |
| 2024-06-06 | 21.54 | 21.64 | 0.16 | 0.75 | 120898.26 | 26294.24 | 1.10 |
| 2024-06-05 | 21.96 | 21.48 | -0.43 | -1.96 | 98350.21 | 21266.43 | 0.89 |
| 2024-06-04 | 21.40 | 21.91 | 0.44 | 2.05 | 122782.76 | 26658.81 | 1.11 |
| 2024-06-03 | 21.54 | 21.47 | -0.14 | -0.65 | 157753.97 | 33838.17 | 1.43 |
| 2024-05-31 | 22.19 | 21.61 | -0.79 | -3.53 | 215399.55 | 46919.07 | 1.95 |
| 2024-05-30 | 22.27 | 22.40 | 0.34 | 1.54 | 272290.81 | 61792.51 | 2.47 |
| 2024-05-29 | 21.90 | 22.06 | 0.10 | 0.46 | 100856.50 | 22228.73 | 0.91 |
| 2024-05-28 | 22.25 | 21.96 | -0.40 | -1.79 | 96865.28 | 21460.58 | 0.88 |
| 2024-05-27 | 22.09 | 22.36 | 0.36 | 1.64 | 92578.45 | 20514.63 | 0.84 |
| 2024-05-24 | 21.90 | 22.00 | 0.05 | 0.23 | 132367.05 | 29326.81 | 1.20 |
| 2024-05-23 | 22.63 | 21.95 | -0.80 | -3.52 | 195994.64 | 43207.98 | 1.78 |
| 2024-05-22 | 22.89 | 22.75 | -0.14 | -0.61 | 99655.49 | 22754.94 | 0.90 |
| 2024-05-21 | 23.36 | 22.89 | -0.39 | -1.68 | 138719.45 | 31979.65 | 1.26 |
| 2024-05-20 | 23.17 | 23.28 | 0.11 | 0.48 | 172515.87 | 40142.00 | 1.56 |
| 2024-05-17 | 22.89 | 23.17 | 0.19 | 0.83 | 137488.98 | 31619.74 | 1.25 |
| 2024-05-16 | 23.18 | 22.98 | -0.18 | -0.78 | 169221.00 | 39279.40 | 1.53 |
| 2024-05-15 | 23.13 | 23.16 | 0.03 | 0.13 | 214169.40 | 49283.90 | 1.94 |
| 2024-05-14 | 23.99 | 23.13 | -0.84 | -3.50 | 236959.78 | 55243.43 | 2.15 |
日K线
周K线
月K线
