金发科技(600143)股票信息
| 股票代码 | 600143 |
| 股票名称 | 金发科技 |
| 最新价/元 | 8.08 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.49 |
| 买入/元 | 8.07 |
| 卖出/元 | 8.08 |
| 昨收/元 | 8.12 |
| 今开/元 | 8.20 |
| 最高/元 | 8.40 |
| 最低/元 | 8.07 |
| 成交量/手 | 333846.08 |
| 成交额/万 | 27351.93 |
| 股净值/元 | 67.90 |
| 市净率 | 1.22 |
| 总市值/万 | 2130383.06 |
| 流通值/万 | 2098558.26 |
| 换手率/% | 1.29 |
| 入市日期 | 2004-06-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
金发科技(600143)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 | 8.20 | 8.08 | -0.04 | -0.49 | 333846.08 | 27351.93 | 1.29 |
| 2024-10-09 | 8.68 | 8.12 | -0.57 | -6.56 | 559048.53 | 46461.83 | 2.15 |
| 2024-10-08 | 9.21 | 8.69 | 0.31 | 3.70 | 858003.50 | 75776.44 | 3.30 |
| 2024-09-30 | 8.02 | 8.38 | 0.59 | 7.57 | 642541.89 | 53068.24 | 2.47 |
| 2024-09-27 | 7.64 | 7.79 | 0.25 | 3.32 | 205777.86 | 15895.54 | 0.79 |
| 2024-09-26 | 7.38 | 7.54 | 0.16 | 2.17 | 183471.78 | 13699.73 | 0.71 |
| 2024-09-25 | 7.41 | 7.38 | 0.00 | 0.00 | 210215.64 | 15711.26 | 0.81 |
| 2024-09-24 | 7.22 | 7.38 | 0.17 | 2.36 | 189949.77 | 13918.66 | 0.73 |
| 2024-09-23 | 7.23 | 7.21 | -0.06 | -0.83 | 135411.69 | 9756.40 | 0.52 |
| 2024-09-20 | 7.16 | 7.27 | -0.05 | -0.68 | 252571.40 | 18217.15 | 0.97 |
| 2024-09-19 | 7.11 | 7.32 | 0.21 | 2.95 | 171512.14 | 12462.02 | 0.67 |
| 2024-09-18 | 7.20 | 7.11 | -0.10 | -1.39 | 167606.00 | 11884.64 | 0.65 |
| 2024-09-13 | 7.18 | 7.21 | 0.03 | 0.42 | 220214.02 | 15885.06 | 0.86 |
| 2024-09-12 | 7.16 | 7.18 | -0.01 | -0.14 | 145928.92 | 10455.14 | 0.57 |
| 2024-09-11 | 7.21 | 7.19 | -0.02 | -0.28 | 112344.00 | 8095.47 | 0.44 |
| 2024-09-10 | 7.29 | 7.21 | -0.06 | -0.83 | 143668.38 | 10304.10 | 0.56 |
| 2024-09-09 | 7.30 | 7.27 | -0.01 | -0.14 | 166957.01 | 12169.75 | 0.65 |
| 2024-09-06 | 7.45 | 7.28 | -0.16 | -2.15 | 152785.00 | 11266.54 | 0.59 |
| 2024-09-05 | 7.57 | 7.44 | -0.10 | -1.33 | 178374.52 | 13335.19 | 0.69 |
| 2024-09-04 | 7.60 | 7.54 | -0.07 | -0.92 | 159706.00 | 12101.16 | 0.62 |
| 2024-09-03 | 7.43 | 7.61 | 0.16 | 2.15 | 249263.00 | 18923.92 | 0.97 |
| 2024-09-02 | 7.31 | 7.45 | 0.12 | 1.64 | 242160.02 | 18086.57 | 0.94 |
| 2024-08-30 | 7.39 | 7.33 | -0.06 | -0.81 | 290428.74 | 21275.08 | 1.13 |
| 2024-08-29 | 7.22 | 7.39 | 0.17 | 2.36 | 236347.70 | 17332.48 | 0.92 |
| 2024-08-28 | 7.01 | 7.22 | 0.18 | 2.56 | 306023.99 | 21928.39 | 1.19 |
| 2024-08-27 | 6.92 | 7.04 | 0.30 | 4.45 | 384817.93 | 27020.47 | 1.50 |
| 2024-08-26 | 6.65 | 6.74 | 0.10 | 1.51 | 118782.49 | 7989.14 | 0.46 |
| 2024-08-23 | 6.71 | 6.64 | -0.09 | -1.34 | 91206.70 | 6085.76 | 0.35 |
| 2024-08-22 | 6.77 | 6.73 | -0.04 | -0.59 | 86434.00 | 5847.98 | 0.34 |
| 2024-08-21 | 6.72 | 6.77 | 0.07 | 1.05 | 89402.06 | 6035.01 | 0.35 |
| 2024-08-20 | 6.83 | 6.70 | -0.15 | -2.19 | 157185.38 | 10614.79 | 0.61 |
| 2024-08-19 | 6.82 | 6.85 | 0.01 | 0.15 | 112022.33 | 7687.50 | 0.44 |
| 2024-08-16 | 6.86 | 6.84 | -0.05 | -0.73 | 119143.99 | 8156.94 | 0.46 |
| 2024-08-15 | 6.76 | 6.89 | 0.10 | 1.47 | 124456.02 | 8525.15 | 0.48 |
| 2024-08-14 | 6.86 | 6.79 | -0.07 | -1.02 | 93732.00 | 6390.79 | 0.36 |
| 2024-08-13 | 6.80 | 6.86 | 0.09 | 1.33 | 106401.00 | 7241.22 | 0.41 |
| 2024-08-12 | 6.80 | 6.77 | -0.05 | -0.73 | 133856.00 | 9096.39 | 0.52 |
| 2024-08-09 | 6.78 | 6.82 | 0.05 | 0.74 | 178446.00 | 12256.69 | 0.69 |
| 2024-08-08 | 6.65 | 6.77 | 0.11 | 1.65 | 147885.00 | 9991.43 | 0.57 |
| 2024-08-07 | 6.63 | 6.66 | 0.02 | 0.30 | 127909.00 | 8459.11 | 0.50 |
| 2024-08-06 | 6.55 | 6.64 | 0.16 | 2.47 | 157608.15 | 10413.21 | 0.61 |
| 2024-08-05 | 6.52 | 6.48 | -0.04 | -0.61 | 148895.42 | 9758.36 | 0.58 |
| 2024-08-02 | 6.49 | 6.52 | -0.02 | -0.31 | 140814.79 | 9245.06 | 0.55 |
| 2024-08-01 | 6.55 | 6.54 | 0.00 | 0.00 | 186641.73 | 12238.46 | 0.73 |
| 2024-07-31 | 6.18 | 6.54 | 0.36 | 5.83 | 228206.12 | 14613.83 | 0.89 |
| 2024-07-30 | 6.04 | 6.18 | 0.12 | 1.98 | 118274.18 | 7259.12 | 0.46 |
| 2024-07-29 | 6.16 | 6.06 | 0.02 | 0.33 | 165061.00 | 10062.93 | 0.64 |
| 2024-07-26 | 5.93 | 6.04 | 0.14 | 2.37 | 89984.96 | 5415.55 | 0.35 |
| 2024-07-25 | 5.79 | 5.90 | 0.08 | 1.38 | 91365.10 | 5384.05 | 0.36 |
| 2024-07-24 | 5.93 | 5.82 | -0.13 | -2.19 | 136805.00 | 8030.38 | 0.53 |
| 2024-07-23 | 6.06 | 5.95 | -0.14 | -2.30 | 106475.87 | 6406.32 | 0.41 |
| 2024-07-22 | 6.15 | 6.09 | -0.06 | -0.98 | 89750.31 | 5471.46 | 0.35 |
| 2024-07-19 | 6.18 | 6.15 | -0.03 | -0.49 | 87136.36 | 5354.23 | 0.34 |
| 2024-07-18 | 6.16 | 6.18 | 0.01 | 0.16 | 75529.00 | 4634.22 | 0.29 |
| 2024-07-17 | 6.24 | 6.17 | -0.06 | -0.96 | 81981.01 | 5061.44 | 0.32 |
| 2024-07-16 | 6.25 | 6.23 | -0.03 | -0.48 | 84187.00 | 5239.48 | 0.33 |
| 2024-07-15 | 6.35 | 6.26 | -0.06 | -0.95 | 94000.00 | 5894.48 | 0.37 |
| 2024-07-12 | 6.25 | 6.32 | 0.08 | 1.28 | 116718.32 | 7331.91 | 0.45 |
| 2024-07-11 | 6.10 | 6.24 | 0.21 | 3.48 | 132824.91 | 8254.00 | 0.52 |
| 2024-07-10 | 6.05 | 6.03 | -0.01 | -0.17 | 92478.63 | 5605.48 | 0.36 |
| 2024-07-09 | 6.04 | 6.14 | 0.09 | 1.49 | 158000.00 | 9589.64 | 0.61 |
| 2024-07-08 | 6.25 | 6.05 | -0.19 | -3.05 | 152831.00 | 9332.34 | 0.59 |
| 2024-07-05 | 6.30 | 6.24 | -0.06 | -0.95 | 103696.06 | 6486.88 | 0.40 |
| 2024-07-04 | 6.45 | 6.30 | -0.15 | -2.33 | 110466.65 | 7031.00 | 0.43 |
| 2024-07-03 | 6.47 | 6.45 | -0.03 | -0.46 | 73452.00 | 4760.28 | 0.29 |
| 2024-07-02 | 6.65 | 6.48 | -0.16 | -2.41 | 147319.00 | 9601.75 | 0.57 |
| 2024-07-01 | 6.62 | 6.64 | 0.03 | 0.45 | 99765.83 | 6599.02 | 0.39 |
| 2024-06-28 | 6.66 | 6.61 | -0.06 | -0.90 | 99088.00 | 6613.31 | 0.39 |
| 2024-06-27 | 6.81 | 6.67 | -0.14 | -2.06 | 99980.00 | 6686.54 | 0.39 |
| 2024-06-26 | 6.69 | 6.81 | 0.14 | 2.10 | 86609.50 | 5814.89 | 0.34 |
| 2024-06-25 | 6.65 | 6.67 | 0.02 | 0.30 | 102055.75 | 6835.99 | 0.40 |
| 2024-06-24 | 6.79 | 6.65 | -0.19 | -2.78 | 126357.00 | 8415.54 | 0.49 |
| 2024-06-21 | 6.80 | 6.84 | 0.02 | 0.29 | 77634.60 | 5323.15 | 0.30 |
| 2024-06-20 | 6.98 | 6.82 | -0.16 | -2.29 | 98326.00 | 6772.09 | 0.38 |
| 2024-06-19 | 7.11 | 6.98 | -0.09 | -1.27 | 82906.00 | 5814.35 | 0.32 |
| 2024-06-18 | 7.00 | 7.07 | 0.08 | 1.14 | 105519.80 | 7465.39 | 0.41 |
| 2024-06-17 | 6.91 | 6.99 | 0.07 | 1.01 | 115423.00 | 8025.35 | 0.45 |
| 2024-06-14 | 6.87 | 6.92 | 0.05 | 0.73 | 127647.52 | 8787.33 | 0.50 |
| 2024-06-13 | 6.97 | 6.87 | -0.11 | -1.58 | 130755.00 | 9003.91 | 0.51 |
| 2024-06-12 | 7.09 | 6.98 | -0.11 | -1.55 | 136641.42 | 9588.54 | 0.53 |
| 2024-06-11 | 7.11 | 7.09 | -0.03 | -0.42 | 103187.33 | 7312.23 | 0.40 |
| 2024-06-07 | 7.16 | 7.12 | -0.01 | -0.14 | 128192.44 | 9191.33 | 0.50 |
| 2024-06-06 | 7.21 | 7.13 | -0.05 | -0.70 | 110340.50 | 7882.45 | 0.43 |
| 2024-06-05 | 7.29 | 7.18 | -0.11 | -1.51 | 79688.01 | 5767.43 | 0.31 |
| 2024-06-04 | 7.19 | 7.29 | 0.08 | 1.11 | 117882.20 | 8523.05 | 0.46 |
| 2024-06-03 | 7.31 | 7.21 | -0.14 | -1.91 | 119243.00 | 8627.84 | 0.46 |
| 2024-05-31 | 7.37 | 7.35 | -0.01 | -0.14 | 88314.00 | 6530.09 | 0.34 |
| 2024-05-30 | 7.36 | 7.36 | 0.02 | 0.27 | 93687.95 | 6910.29 | 0.36 |
| 2024-05-29 | 7.32 | 7.34 | 0.02 | 0.27 | 86886.31 | 6396.00 | 0.34 |
| 2024-05-28 | 7.46 | 7.32 | -0.13 | -1.75 | 102686.80 | 7568.04 | 0.40 |
| 2024-05-27 | 7.40 | 7.45 | 0.07 | 0.95 | 103389.00 | 7627.72 | 0.40 |
| 2024-05-24 | 7.40 | 7.38 | -0.01 | -0.14 | 87256.24 | 6473.49 | 0.34 |
| 2024-05-23 | 7.52 | 7.39 | -0.16 | -2.12 | 122638.36 | 9106.91 | 0.48 |
| 2024-05-22 | 7.56 | 7.55 | -0.01 | -0.13 | 82756.41 | 6252.27 | 0.32 |
| 2024-05-21 | 7.66 | 7.56 | -0.12 | -1.56 | 103216.00 | 7840.84 | 0.40 |
| 2024-05-20 | 7.72 | 7.68 | 0.00 | 0.00 | 157276.80 | 12164.01 | 0.61 |
| 2024-05-17 | 7.49 | 7.68 | 0.19 | 2.54 | 140918.36 | 10715.43 | 0.55 |
| 2024-05-16 | 7.52 | 7.49 | -0.02 | -0.27 | 103771.61 | 7813.24 | 0.40 |
| 2024-05-15 | 7.58 | 7.51 | -0.09 | -1.18 | 108560.96 | 8197.11 | 0.42 |
| 2024-05-14 | 7.67 | 7.60 | -0.03 | -0.39 | 100704.35 | 7699.75 | 0.39 |
日K线
周K线
月K线
