建发股份(600153)股票信息
| 股票代码 | 600153 |
| 股票名称 | 建发股份 |
| 最新价/元 | 9.50 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 2.04 |
| 买入/元 | 9.50 |
| 卖出/元 | 9.51 |
| 昨收/元 | 9.31 |
| 今开/元 | 9.34 |
| 最高/元 | 9.75 |
| 最低/元 | 9.17 |
| 成交量/手 | 578119.76 |
| 成交额/万 | 54785.52 |
| 股净值/元 | 2.21 |
| 市净率 | 0.51 |
| 总市值/万 | 2799740.44 |
| 流通值/万 | 2754561.62 |
| 换手率/% | 1.99 |
| 入市日期 | 1998-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
建发股份(600153)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 | 9.34 | 9.50 | 0.19 | 2.04 | 578119.76 | 54785.52 | 1.99 |
| 2024-10-09 | 9.98 | 9.31 | -0.97 | -9.44 | 1130713.74 | 108047.77 | 3.90 |
| 2024-10-08 | 11.23 | 10.28 | 0.07 | 0.69 | 1500833.14 | 158239.70 | 5.18 |
| 2024-09-30 | 9.89 | 10.21 | 0.83 | 8.85 | 1278052.96 | 128323.42 | 4.41 |
| 2024-09-27 | 9.30 | 9.38 | 0.48 | 5.39 | 842476.77 | 78215.74 | 2.91 |
| 2024-09-26 | 8.15 | 8.90 | 0.81 | 10.01 | 1005439.67 | 86758.55 | 3.47 |
| 2024-09-25 | 7.85 | 8.09 | 0.34 | 4.39 | 594226.43 | 48415.92 | 2.05 |
| 2024-09-24 | 7.57 | 7.75 | 0.24 | 3.20 | 327090.19 | 25013.80 | 1.13 |
| 2024-09-23 | 7.50 | 7.51 | -0.02 | -0.27 | 129541.22 | 9757.43 | 0.45 |
| 2024-09-20 | 7.57 | 7.53 | -0.04 | -0.53 | 175428.10 | 13233.32 | 0.61 |
| 2024-09-19 | 7.68 | 7.57 | -0.08 | -1.05 | 241985.28 | 18431.44 | 0.83 |
| 2024-09-18 | 7.49 | 7.65 | 0.17 | 2.27 | 250931.58 | 18975.58 | 0.87 |
| 2024-09-13 | 7.42 | 7.48 | 0.06 | 0.81 | 230194.24 | 17247.31 | 0.79 |
| 2024-09-12 | 7.35 | 7.42 | 0.00 | 0.00 | 274452.72 | 20598.81 | 0.95 |
| 2024-09-11 | 7.23 | 7.42 | 0.15 | 2.06 | 259700.82 | 18966.18 | 0.90 |
| 2024-09-10 | 7.38 | 7.27 | -0.13 | -1.76 | 244985.30 | 17724.96 | 0.84 |
| 2024-09-09 | 7.45 | 7.40 | -0.12 | -1.60 | 267639.84 | 19619.45 | 0.92 |
| 2024-09-06 | 7.38 | 7.52 | 0.16 | 2.17 | 243281.00 | 18218.85 | 0.84 |
| 2024-09-05 | 7.20 | 7.36 | 0.18 | 2.51 | 215650.72 | 15779.01 | 0.74 |
| 2024-09-04 | 7.14 | 7.18 | 0.01 | 0.14 | 128469.80 | 9215.08 | 0.44 |
| 2024-09-03 | 7.13 | 7.17 | 0.03 | 0.42 | 146437.83 | 10445.90 | 0.51 |
| 2024-09-02 | 7.25 | 7.14 | -0.15 | -2.06 | 221272.29 | 15938.10 | 0.76 |
| 2024-08-30 | 7.07 | 7.29 | 0.22 | 3.11 | 293370.90 | 21308.32 | 1.01 |
| 2024-08-29 | 7.06 | 7.07 | 0.01 | 0.14 | 126120.21 | 8911.05 | 0.43 |
| 2024-08-28 | 7.12 | 7.06 | -0.06 | -0.84 | 115191.43 | 8155.36 | 0.40 |
| 2024-08-27 | 7.25 | 7.12 | -0.13 | -1.79 | 101855.38 | 7287.48 | 0.35 |
| 2024-08-26 | 7.23 | 7.25 | 0.03 | 0.42 | 133637.75 | 9711.58 | 0.46 |
| 2024-08-23 | 7.29 | 7.22 | -0.09 | -1.23 | 126505.00 | 9162.51 | 0.44 |
| 2024-08-22 | 7.37 | 7.31 | -0.06 | -0.81 | 96670.11 | 7081.71 | 0.33 |
| 2024-08-21 | 7.39 | 7.37 | -0.01 | -0.14 | 113159.34 | 8354.78 | 0.39 |
| 2024-08-20 | 7.49 | 7.38 | -0.10 | -1.34 | 160785.65 | 11947.39 | 0.55 |
| 2024-08-19 | 7.46 | 7.48 | 0.01 | 0.13 | 106274.54 | 7976.25 | 0.37 |
| 2024-08-16 | 7.47 | 7.47 | -0.02 | -0.27 | 108766.36 | 8141.03 | 0.38 |
| 2024-08-15 | 7.41 | 7.49 | 0.06 | 0.81 | 172502.92 | 12904.34 | 0.59 |
| 2024-08-14 | 7.53 | 7.43 | -0.10 | -1.33 | 162878.12 | 12148.18 | 0.56 |
| 2024-08-13 | 7.59 | 7.53 | -0.05 | -0.66 | 158700.26 | 11927.73 | 0.55 |
| 2024-08-12 | 7.70 | 7.58 | -0.10 | -1.30 | 166546.53 | 12681.67 | 0.57 |
| 2024-08-09 | 7.72 | 7.68 | -0.02 | -0.26 | 230551.01 | 17926.73 | 0.80 |
| 2024-08-08 | 7.56 | 7.70 | 0.13 | 1.72 | 229415.80 | 17576.23 | 0.79 |
| 2024-08-07 | 7.62 | 7.57 | -0.07 | -0.92 | 140565.09 | 10641.31 | 0.48 |
| 2024-08-06 | 7.64 | 7.64 | 0.05 | 0.66 | 150734.37 | 11494.80 | 0.52 |
| 2024-08-05 | 7.65 | 7.59 | -0.09 | -1.17 | 204264.41 | 15721.82 | 0.70 |
| 2024-08-02 | 7.74 | 7.68 | -0.09 | -1.16 | 167012.48 | 12874.22 | 0.58 |
| 2024-08-01 | 7.93 | 7.77 | -0.16 | -2.02 | 239974.24 | 18747.76 | 0.83 |
| 2024-07-31 | 7.67 | 7.93 | 0.29 | 3.80 | 222996.31 | 17480.90 | 0.77 |
| 2024-07-30 | 7.66 | 7.64 | -0.03 | -0.39 | 166450.09 | 12729.54 | 0.57 |
| 2024-07-29 | 7.95 | 7.67 | -0.27 | -3.40 | 247423.64 | 19288.66 | 0.85 |
| 2024-07-26 | 7.88 | 7.94 | 0.06 | 0.76 | 124449.10 | 9850.10 | 0.43 |
| 2024-07-25 | 7.87 | 7.88 | -0.03 | -0.38 | 114205.96 | 9038.64 | 0.39 |
| 2024-07-24 | 7.99 | 7.91 | -0.08 | -1.00 | 140956.32 | 11206.29 | 0.49 |
| 2024-07-23 | 8.20 | 7.99 | -0.22 | -2.68 | 229029.82 | 18491.06 | 0.79 |
| 2024-07-22 | 8.35 | 8.21 | -0.12 | -1.44 | 170236.14 | 14048.23 | 0.59 |
| 2024-07-19 | 8.37 | 8.33 | -0.05 | -0.60 | 126618.91 | 10532.19 | 0.44 |
| 2024-07-18 | 8.32 | 8.38 | 0.03 | 0.36 | 109931.73 | 9149.55 | 0.38 |
| 2024-07-17 | 8.34 | 8.35 | 0.00 | 0.00 | 122805.12 | 10288.50 | 0.42 |
| 2024-07-16 | 8.34 | 8.35 | 0.02 | 0.24 | 107970.60 | 9001.25 | 0.37 |
| 2024-07-15 | 8.37 | 8.33 | -0.08 | -0.95 | 126681.00 | 10580.91 | 0.44 |
| 2024-07-12 | 8.39 | 8.41 | 0.02 | 0.24 | 173674.18 | 14651.17 | 0.60 |
| 2024-07-11 | 8.36 | 8.39 | 0.09 | 1.08 | 145529.58 | 12207.41 | 0.50 |
| 2024-07-10 | 8.30 | 8.30 | -0.08 | -0.96 | 98717.82 | 8222.78 | 0.34 |
| 2024-07-09 | 8.23 | 8.38 | 0.12 | 1.45 | 164060.93 | 13595.28 | 0.57 |
| 2024-07-08 | 8.49 | 8.26 | -0.21 | -2.48 | 202113.85 | 16801.61 | 0.70 |
| 2024-07-05 | 8.53 | 8.47 | -0.06 | -0.70 | 216812.49 | 18274.52 | 0.75 |
| 2024-07-04 | 8.80 | 8.53 | -0.27 | -3.07 | 269980.74 | 23259.91 | 0.93 |
| 2024-07-03 | 8.80 | 8.80 | -0.03 | -0.34 | 185875.39 | 16459.47 | 0.64 |
| 2024-07-02 | 9.06 | 8.83 | -0.22 | -2.43 | 257272.00 | 22887.50 | 0.89 |
| 2024-07-01 | 8.90 | 9.05 | 0.12 | 1.34 | 213920.54 | 19310.91 | 0.74 |
| 2024-06-28 | 8.74 | 8.93 | 0.14 | 1.59 | 218131.68 | 19393.23 | 0.75 |
| 2024-06-27 | 8.86 | 8.79 | -0.07 | -0.79 | 209589.78 | 18355.22 | 0.72 |
| 2024-06-26 | 8.82 | 8.86 | 0.05 | 0.57 | 151965.13 | 13324.13 | 0.52 |
| 2024-06-25 | 8.75 | 8.81 | 0.06 | 0.69 | 155189.33 | 13651.89 | 0.54 |
| 2024-06-24 | 9.06 | 8.75 | -0.26 | -2.89 | 227760.65 | 20091.75 | 0.79 |
| 2024-06-21 | 8.98 | 9.01 | 0.02 | 0.22 | 117727.64 | 10545.74 | 0.41 |
| 2024-06-20 | 9.01 | 8.99 | -0.04 | -0.44 | 120497.00 | 10845.72 | 0.42 |
| 2024-06-19 | 9.15 | 9.03 | -0.12 | -1.31 | 166215.60 | 15078.78 | 0.57 |
| 2024-06-18 | 9.18 | 9.15 | -0.02 | -0.22 | 130219.10 | 11926.10 | 0.45 |
| 2024-06-17 | 9.19 | 9.17 | -0.09 | -0.97 | 116306.21 | 10684.43 | 0.40 |
| 2024-06-14 | 9.28 | 9.26 | -0.02 | -0.22 | 212491.27 | 19604.62 | 0.74 |
| 2024-06-13 | 9.38 | 9.28 | -0.10 | -1.07 | 157258.81 | 14711.26 | 0.54 |
| 2024-06-12 | 9.24 | 9.38 | 0.14 | 1.52 | 183917.32 | 17182.29 | 0.64 |
| 2024-06-11 | 9.35 | 9.24 | -0.12 | -1.28 | 188645.79 | 17417.44 | 0.65 |
| 2024-06-07 | 9.36 | 9.36 | 0.01 | 0.11 | 176034.72 | 16488.62 | 0.61 |
| 2024-06-06 | 9.46 | 9.35 | -0.06 | -0.64 | 174888.50 | 16392.73 | 0.61 |
| 2024-06-05 | 9.56 | 9.41 | -0.17 | -1.78 | 190865.01 | 18115.05 | 0.66 |
| 2024-06-04 | 9.44 | 9.58 | 0.13 | 1.38 | 223407.28 | 21253.56 | 0.77 |
| 2024-06-03 | 9.58 | 9.45 | -0.17 | -1.77 | 257755.50 | 24406.62 | 0.89 |
| 2024-05-31 | 9.64 | 9.62 | -0.01 | -0.10 | 184114.02 | 17758.56 | 0.64 |
| 2024-05-30 | 9.80 | 9.63 | -0.20 | -2.04 | 309600.60 | 29964.14 | 1.07 |
| 2024-05-29 | 9.86 | 9.83 | -0.03 | -0.30 | 182894.72 | 18042.04 | 0.63 |
| 2024-05-28 | 10.02 | 9.86 | -0.14 | -1.40 | 229980.97 | 22837.04 | 0.80 |
| 2024-05-27 | 9.97 | 10.00 | 0.08 | 0.81 | 205218.86 | 20428.16 | 0.71 |
| 2024-05-24 | 10.09 | 9.92 | -0.20 | -1.98 | 320273.82 | 32086.40 | 1.11 |
| 2024-05-23 | 10.18 | 10.12 | -0.18 | -1.75 | 460759.38 | 46489.69 | 1.59 |
| 2024-05-22 | 10.33 | 10.30 | -0.03 | -0.29 | 503684.25 | 52251.36 | 1.77 |
| 2024-05-21 | 10.36 | 10.33 | -0.07 | -0.67 | 442418.46 | 45541.83 | 1.55 |
| 2024-05-20 | 11.30 | 11.10 | -0.35 | -3.06 | 836446.67 | 92580.14 | 2.93 |
| 2024-05-17 | 10.85 | 11.45 | 0.62 | 5.73 | 1138407.97 | 125713.57 | 3.99 |
| 2024-05-16 | 10.64 | 10.83 | 0.18 | 1.69 | 564636.11 | 61088.13 | 1.98 |
| 2024-05-15 | 10.41 | 10.65 | 0.22 | 2.11 | 560319.81 | 59508.74 | 1.96 |
| 2024-05-14 | 10.40 | 10.43 | 0.06 | 0.58 | 246127.45 | 25650.99 | 0.86 |
日K线
周K线
月K线
