廊坊发展(600149)股票信息
| 股票代码 | 600149 |
| 股票名称 | 廊坊发展 |
| 最新价/元 | 3.92 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.29 |
| 买入/元 | 3.92 |
| 卖出/元 | 3.93 |
| 昨收/元 | 3.87 |
| 今开/元 | 3.88 |
| 最高/元 | 3.99 |
| 最低/元 | 3.83 |
| 成交量/手 | 121161.00 |
| 成交额/万 | 4759.08 |
| 股净值/元 | -100.00 |
| 市净率 | 10.06 |
| 总市值/万 | 149022.72 |
| 流通值/万 | 149022.72 |
| 换手率/% | 3.19 |
| 入市日期 | 1999-10-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
廊坊发展(600149)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 | 3.88 | 3.92 | 0.05 | 1.29 | 121161.00 | 4759.08 | 3.19 |
| 2024-10-09 | 4.25 | 3.87 | -0.38 | -8.94 | 172098.00 | 6882.63 | 4.53 |
| 2024-10-08 | 4.58 | 4.25 | 0.08 | 1.92 | 277121.00 | 11919.62 | 7.29 |
| 2024-09-30 | 4.05 | 4.17 | 0.30 | 7.75 | 236252.62 | 9621.08 | 6.21 |
| 2024-09-27 | 3.84 | 3.87 | 0.13 | 3.48 | 115351.60 | 4377.38 | 3.03 |
| 2024-09-26 | 3.60 | 3.74 | 0.16 | 4.47 | 125299.00 | 4600.17 | 3.30 |
| 2024-09-25 | 3.64 | 3.58 | 0.02 | 0.56 | 131869.00 | 4789.30 | 3.47 |
| 2024-09-24 | 3.53 | 3.56 | 0.08 | 2.30 | 142375.00 | 5028.20 | 3.75 |
| 2024-09-23 | 3.59 | 3.48 | -0.04 | -1.14 | 128488.00 | 4529.00 | 3.38 |
| 2024-09-20 | 3.64 | 3.52 | -0.05 | -1.40 | 167578.00 | 5962.11 | 4.41 |
| 2024-09-19 | 3.48 | 3.57 | 0.10 | 2.88 | 256199.00 | 9161.39 | 6.74 |
| 2024-09-18 | 3.41 | 3.47 | 0.08 | 2.36 | 212264.09 | 7239.92 | 5.58 |
| 2024-09-13 | 3.25 | 3.39 | 0.14 | 4.31 | 156060.02 | 5272.51 | 4.11 |
| 2024-09-12 | 3.28 | 3.25 | -0.02 | -0.61 | 40228.75 | 1313.92 | 1.06 |
| 2024-09-11 | 3.34 | 3.27 | -0.07 | -2.10 | 80430.01 | 2633.30 | 2.12 |
| 2024-09-10 | 3.20 | 3.34 | 0.13 | 4.05 | 139664.00 | 4687.19 | 3.67 |
| 2024-09-09 | 3.17 | 3.21 | 0.02 | 0.63 | 32997.00 | 1054.16 | 0.87 |
| 2024-09-06 | 3.21 | 3.19 | -0.03 | -0.93 | 28109.01 | 899.54 | 0.74 |
| 2024-09-05 | 3.17 | 3.22 | 0.05 | 1.58 | 27358.00 | 878.95 | 0.72 |
| 2024-09-04 | 3.20 | 3.17 | -0.04 | -1.25 | 28205.41 | 899.03 | 0.74 |
| 2024-09-03 | 3.20 | 3.21 | 0.00 | 0.00 | 30635.00 | 982.45 | 0.81 |
| 2024-09-02 | 3.26 | 3.21 | -0.03 | -0.93 | 51141.00 | 1669.04 | 1.35 |
| 2024-08-30 | 3.17 | 3.24 | 0.07 | 2.21 | 44762.00 | 1446.18 | 1.18 |
| 2024-08-29 | 3.10 | 3.17 | 0.06 | 1.93 | 38091.00 | 1192.72 | 1.00 |
| 2024-08-28 | 3.07 | 3.11 | 0.03 | 0.97 | 34726.37 | 1080.67 | 0.91 |
| 2024-08-27 | 3.13 | 3.08 | -0.06 | -1.91 | 34889.00 | 1081.23 | 0.92 |
| 2024-08-26 | 3.07 | 3.14 | 0.07 | 2.28 | 32553.02 | 1018.25 | 0.86 |
| 2024-08-23 | 3.07 | 3.07 | -0.02 | -0.65 | 35470.02 | 1086.90 | 0.93 |
| 2024-08-22 | 3.17 | 3.09 | -0.08 | -2.52 | 35108.00 | 1099.44 | 0.92 |
| 2024-08-21 | 3.16 | 3.17 | 0.00 | 0.00 | 20951.00 | 663.31 | 0.55 |
| 2024-08-20 | 3.24 | 3.17 | -0.05 | -1.55 | 38454.00 | 1221.43 | 1.01 |
| 2024-08-19 | 3.21 | 3.22 | -0.01 | -0.31 | 30553.10 | 984.34 | 0.80 |
| 2024-08-16 | 3.29 | 3.23 | -0.05 | -1.52 | 37280.00 | 1208.72 | 0.98 |
| 2024-08-15 | 3.24 | 3.28 | 0.04 | 1.24 | 39131.00 | 1268.38 | 1.03 |
| 2024-08-14 | 3.25 | 3.24 | -0.01 | -0.31 | 29076.00 | 946.55 | 0.76 |
| 2024-08-13 | 3.24 | 3.25 | 0.01 | 0.31 | 31960.00 | 1032.24 | 0.84 |
| 2024-08-12 | 3.30 | 3.24 | -0.08 | -2.41 | 49469.95 | 1620.35 | 1.30 |
| 2024-08-09 | 3.38 | 3.32 | -0.05 | -1.48 | 48723.00 | 1636.90 | 1.28 |
| 2024-08-08 | 3.31 | 3.37 | 0.05 | 1.51 | 52642.00 | 1757.93 | 1.38 |
| 2024-08-07 | 3.32 | 3.32 | 0.01 | 0.30 | 38178.00 | 1265.95 | 1.00 |
| 2024-08-06 | 3.25 | 3.31 | 0.09 | 2.80 | 44765.00 | 1466.58 | 1.18 |
| 2024-08-05 | 3.26 | 3.22 | -0.07 | -2.13 | 47446.00 | 1554.36 | 1.25 |
| 2024-08-02 | 3.30 | 3.29 | -0.04 | -1.20 | 44434.00 | 1476.05 | 1.17 |
| 2024-08-01 | 3.35 | 3.33 | -0.02 | -0.60 | 45408.88 | 1519.92 | 1.19 |
| 2024-07-31 | 3.25 | 3.35 | 0.10 | 3.08 | 65600.02 | 2175.62 | 1.73 |
| 2024-07-30 | 3.18 | 3.25 | 0.09 | 2.85 | 75140.00 | 2432.29 | 1.98 |
| 2024-07-29 | 3.21 | 3.16 | -0.02 | -0.63 | 56651.00 | 1786.56 | 1.49 |
| 2024-07-26 | 3.15 | 3.18 | 0.04 | 1.27 | 37566.00 | 1193.13 | 0.99 |
| 2024-07-25 | 3.12 | 3.14 | 0.03 | 0.97 | 40032.01 | 1248.43 | 1.05 |
| 2024-07-24 | 3.16 | 3.11 | -0.05 | -1.58 | 38535.00 | 1205.13 | 1.01 |
| 2024-07-23 | 3.19 | 3.16 | -0.04 | -1.25 | 42324.00 | 1355.72 | 1.11 |
| 2024-07-22 | 3.17 | 3.20 | 0.04 | 1.27 | 35161.00 | 1121.93 | 0.92 |
| 2024-07-19 | 3.16 | 3.16 | -0.01 | -0.32 | 38362.08 | 1209.09 | 1.01 |
| 2024-07-18 | 3.19 | 3.17 | -0.03 | -0.94 | 31373.03 | 986.04 | 0.83 |
| 2024-07-17 | 3.20 | 3.20 | 0.00 | 0.00 | 38095.02 | 1220.18 | 1.00 |
| 2024-07-16 | 3.21 | 3.20 | -0.01 | -0.31 | 20642.00 | 660.80 | 0.54 |
| 2024-07-15 | 3.32 | 3.21 | -0.08 | -2.43 | 38456.86 | 1236.32 | 1.01 |
| 2024-07-12 | 3.24 | 3.29 | 0.03 | 0.92 | 63923.44 | 2115.79 | 1.68 |
| 2024-07-11 | 3.14 | 3.26 | 0.18 | 5.84 | 53664.47 | 1723.62 | 1.41 |
| 2024-07-10 | 3.16 | 3.08 | -0.10 | -3.15 | 42536.77 | 1320.98 | 1.12 |
| 2024-07-09 | 3.16 | 3.18 | 0.03 | 0.95 | 55600.01 | 1738.97 | 1.46 |
| 2024-07-08 | 3.27 | 3.15 | -0.11 | -3.37 | 39511.00 | 1257.99 | 1.04 |
| 2024-07-05 | 3.21 | 3.26 | 0.03 | 0.93 | 35066.00 | 1135.16 | 0.92 |
| 2024-07-04 | 3.36 | 3.23 | -0.15 | -4.44 | 49265.10 | 1620.88 | 1.30 |
| 2024-07-03 | 3.42 | 3.38 | -0.04 | -1.17 | 36031.10 | 1220.31 | 0.95 |
| 2024-07-02 | 3.31 | 3.42 | 0.11 | 3.32 | 67787.54 | 2292.17 | 1.78 |
| 2024-07-01 | 3.25 | 3.31 | 0.09 | 2.80 | 50447.44 | 1643.07 | 1.33 |
| 2024-06-28 | 3.16 | 3.22 | 0.03 | 0.94 | 42224.00 | 1365.90 | 1.11 |
| 2024-06-27 | 3.25 | 3.19 | -0.05 | -1.54 | 43851.00 | 1414.30 | 1.15 |
| 2024-06-26 | 3.16 | 3.24 | 0.08 | 2.53 | 52901.93 | 1677.54 | 1.39 |
| 2024-06-25 | 3.12 | 3.16 | 0.03 | 0.96 | 37494.00 | 1182.05 | 0.99 |
| 2024-06-24 | 3.25 | 3.13 | -0.14 | -4.28 | 68411.00 | 2158.76 | 1.80 |
| 2024-06-21 | 3.32 | 3.27 | -0.04 | -1.21 | 49905.01 | 1641.89 | 1.31 |
| 2024-06-20 | 3.40 | 3.31 | -0.08 | -2.36 | 49895.00 | 1662.34 | 1.31 |
| 2024-06-19 | 3.41 | 3.39 | -0.03 | -0.88 | 35389.45 | 1205.09 | 0.93 |
| 2024-06-18 | 3.37 | 3.42 | 0.06 | 1.79 | 48600.00 | 1648.48 | 1.28 |
| 2024-06-17 | 3.46 | 3.36 | -0.10 | -2.89 | 63240.00 | 2141.99 | 1.66 |
| 2024-06-14 | 3.50 | 3.46 | -0.05 | -1.43 | 47311.00 | 1648.87 | 1.24 |
| 2024-06-13 | 3.57 | 3.51 | -0.05 | -1.40 | 54831.00 | 1923.33 | 1.44 |
| 2024-06-12 | 3.41 | 3.56 | 0.12 | 3.49 | 71631.00 | 2521.56 | 1.88 |
| 2024-06-11 | 3.50 | 3.44 | -0.03 | -0.87 | 65459.00 | 2233.66 | 1.72 |
| 2024-06-07 | 3.31 | 3.47 | 0.16 | 4.83 | 90607.00 | 3106.39 | 2.38 |
| 2024-06-06 | 3.50 | 3.31 | -0.16 | -4.61 | 121508.00 | 4059.84 | 3.20 |
| 2024-06-05 | 3.63 | 3.47 | -0.15 | -4.14 | 91969.00 | 3238.11 | 2.42 |
| 2024-06-04 | 3.71 | 3.62 | -0.06 | -1.63 | 115001.93 | 4137.87 | 3.03 |
| 2024-06-03 | 3.83 | 3.68 | -0.17 | -4.42 | 131902.00 | 4864.93 | 3.47 |
| 2024-05-31 | 3.96 | 3.85 | -0.14 | -3.51 | 170361.12 | 6534.81 | 4.48 |
| 2024-05-30 | 4.26 | 3.99 | -0.26 | -6.12 | 200482.00 | 8098.79 | 5.27 |
| 2024-05-29 | 4.35 | 4.25 | -0.18 | -4.06 | 216277.00 | 9148.20 | 5.69 |
| 2024-05-28 | 4.35 | 4.43 | 0.03 | 0.68 | 309718.88 | 13436.24 | 8.15 |
| 2024-05-27 | 4.30 | 4.40 | 0.07 | 1.62 | 474362.56 | 20946.23 | 12.48 |
| 2024-05-24 | 3.93 | 4.33 | 0.39 | 9.90 | 321493.63 | 13831.25 | 8.46 |
| 2024-05-23 | 4.05 | 3.94 | -0.14 | -3.43 | 80623.00 | 3208.94 | 2.12 |
| 2024-05-22 | 4.05 | 4.08 | 0.04 | 0.99 | 69249.00 | 2844.97 | 1.82 |
| 2024-05-21 | 4.08 | 4.04 | -0.08 | -1.94 | 71263.94 | 2887.48 | 1.87 |
| 2024-05-20 | 4.14 | 4.12 | -0.04 | -0.96 | 104503.93 | 4320.00 | 2.75 |
| 2024-05-17 | 4.04 | 4.16 | 0.09 | 2.21 | 108298.05 | 4450.25 | 2.85 |
| 2024-05-16 | 3.99 | 4.07 | 0.12 | 3.04 | 108824.01 | 4423.68 | 2.86 |
| 2024-05-15 | 4.00 | 3.95 | -0.08 | -1.99 | 94502.00 | 3752.65 | 2.49 |
| 2024-05-14 | 4.09 | 4.03 | -0.12 | -2.89 | 129523.00 | 5236.45 | 3.41 |
日K线
周K线
月K线
