巨化股份(600160)股票信息
| 股票代码 | 600160 |
| 股票名称 | 巨化股份 |
| 最新价/元 | 20.91 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.05 |
| 买入/元 | 20.90 |
| 卖出/元 | 20.91 |
| 昨收/元 | 20.90 |
| 今开/元 | 20.98 |
| 最高/元 | 21.65 |
| 最低/元 | 20.52 |
| 成交量/手 | 400744.43 |
| 成交额/万 | 84554.14 |
| 股净值/元 | 59.74 |
| 市净率 | 3.39 |
| 总市值/万 | 5645169.06 |
| 流通值/万 | 5645169.06 |
| 换手率/% | 1.48 |
| 入市日期 | 1998-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
巨化股份(600160)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 | 20.98 | 20.91 | 0.01 | 0.05 | 400744.43 | 84554.14 | 1.48 |
| 2024-10-09 | 21.46 | 20.90 | -1.10 | -5.00 | 724407.58 | 155299.73 | 2.68 |
| 2024-10-08 | 24.49 | 22.00 | -0.27 | -1.21 | 969005.19 | 219307.37 | 3.59 |
| 2024-09-30 | 22.24 | 22.27 | 1.67 | 8.11 | 804099.94 | 178055.62 | 2.98 |
| 2024-09-27 | 19.99 | 20.60 | 1.22 | 6.30 | 322606.59 | 64941.87 | 1.19 |
| 2024-09-26 | 17.66 | 19.38 | 1.76 | 9.99 | 436098.97 | 81281.42 | 1.62 |
| 2024-09-25 | 17.65 | 17.62 | 0.22 | 1.26 | 331566.21 | 58731.06 | 1.23 |
| 2024-09-24 | 16.73 | 17.40 | 0.78 | 4.69 | 365551.89 | 62259.84 | 1.35 |
| 2024-09-23 | 16.80 | 16.62 | -0.28 | -1.66 | 275253.61 | 46135.39 | 1.02 |
| 2024-09-20 | 16.51 | 16.90 | 0.32 | 1.93 | 299422.44 | 49795.73 | 1.11 |
| 2024-09-19 | 16.98 | 16.58 | -0.11 | -0.66 | 381610.19 | 63021.16 | 1.41 |
| 2024-09-18 | 16.42 | 16.69 | 0.73 | 4.57 | 468743.56 | 77670.36 | 1.74 |
| 2024-09-13 | 15.66 | 15.96 | 0.24 | 1.53 | 336556.51 | 54233.41 | 1.25 |
| 2024-09-12 | 15.60 | 15.72 | 0.22 | 1.42 | 291655.00 | 45650.49 | 1.08 |
| 2024-09-11 | 15.21 | 15.50 | 0.49 | 3.26 | 467644.96 | 72183.38 | 1.73 |
| 2024-09-10 | 14.69 | 15.01 | 0.32 | 2.18 | 408966.91 | 61377.26 | 1.51 |
| 2024-09-09 | 14.44 | 14.69 | 0.27 | 1.87 | 344760.43 | 50380.51 | 1.28 |
| 2024-09-06 | 14.45 | 14.42 | -0.01 | -0.07 | 240902.51 | 34787.83 | 0.89 |
| 2024-09-05 | 15.01 | 14.43 | -0.83 | -5.44 | 518045.80 | 75441.96 | 1.92 |
| 2024-09-04 | 15.39 | 15.26 | -0.24 | -1.55 | 210214.30 | 32228.32 | 0.78 |
| 2024-09-03 | 15.46 | 15.50 | 0.02 | 0.13 | 203358.10 | 31629.02 | 0.75 |
| 2024-09-02 | 16.39 | 15.48 | -0.94 | -5.73 | 338826.51 | 53480.68 | 1.26 |
| 2024-08-30 | 16.07 | 16.42 | 0.37 | 2.31 | 377942.67 | 62112.41 | 1.40 |
| 2024-08-29 | 16.25 | 16.05 | -0.20 | -1.23 | 247468.75 | 40088.61 | 0.92 |
| 2024-08-28 | 16.43 | 16.25 | -0.15 | -0.92 | 154662.51 | 25144.02 | 0.57 |
| 2024-08-27 | 16.95 | 16.40 | -0.60 | -3.53 | 350436.60 | 57845.54 | 1.30 |
| 2024-08-26 | 17.76 | 17.00 | -0.68 | -3.85 | 303784.98 | 51988.07 | 1.13 |
| 2024-08-23 | 17.40 | 17.68 | 0.41 | 2.37 | 346568.41 | 61582.06 | 1.28 |
| 2024-08-22 | 17.33 | 17.27 | -0.08 | -0.46 | 145460.15 | 24917.58 | 0.54 |
| 2024-08-21 | 17.36 | 17.35 | -0.08 | -0.46 | 77217.57 | 13438.07 | 0.29 |
| 2024-08-20 | 17.86 | 17.43 | -0.37 | -2.08 | 119605.71 | 20956.38 | 0.44 |
| 2024-08-19 | 17.88 | 17.80 | -0.01 | -0.06 | 171798.03 | 30895.63 | 0.64 |
| 2024-08-16 | 18.03 | 17.81 | -0.14 | -0.78 | 179200.07 | 31923.56 | 0.66 |
| 2024-08-15 | 18.01 | 17.95 | -0.15 | -0.83 | 152532.95 | 27554.90 | 0.56 |
| 2024-08-14 | 18.69 | 18.10 | -0.34 | -1.84 | 203386.57 | 36711.85 | 0.75 |
| 2024-08-13 | 18.68 | 18.44 | -0.21 | -1.13 | 177635.42 | 32612.15 | 0.66 |
| 2024-08-12 | 18.58 | 18.65 | 0.00 | 0.00 | 129902.41 | 24158.50 | 0.48 |
| 2024-08-09 | 19.08 | 18.65 | -0.36 | -1.89 | 234670.53 | 43833.97 | 0.87 |
| 2024-08-08 | 18.90 | 19.01 | -0.03 | -0.16 | 128198.94 | 24366.17 | 0.47 |
| 2024-08-07 | 19.08 | 19.04 | -0.09 | -0.47 | 105538.80 | 20067.78 | 0.39 |
| 2024-08-06 | 19.42 | 19.13 | -0.01 | -0.05 | 125406.45 | 23934.52 | 0.46 |
| 2024-08-05 | 19.60 | 19.14 | -0.57 | -2.89 | 193041.64 | 37683.26 | 0.72 |
| 2024-08-02 | 19.30 | 19.71 | 0.19 | 0.97 | 235816.40 | 47019.83 | 0.87 |
| 2024-08-01 | 19.88 | 19.52 | -0.32 | -1.61 | 178936.22 | 35353.56 | 0.66 |
| 2024-07-31 | 19.10 | 19.84 | 0.81 | 4.26 | 248536.40 | 48612.67 | 0.92 |
| 2024-07-30 | 19.10 | 19.03 | -0.15 | -0.78 | 186887.16 | 35267.22 | 0.69 |
| 2024-07-29 | 19.44 | 19.18 | -0.31 | -1.59 | 135141.68 | 26042.43 | 0.50 |
| 2024-07-26 | 19.08 | 19.49 | 0.34 | 1.78 | 209105.53 | 40971.97 | 0.77 |
| 2024-07-25 | 19.00 | 19.15 | 0.00 | 0.00 | 190140.00 | 36345.08 | 0.70 |
| 2024-07-24 | 19.10 | 19.15 | -0.03 | -0.16 | 219793.85 | 42111.86 | 0.81 |
| 2024-07-23 | 20.05 | 19.18 | -0.98 | -4.86 | 348004.95 | 67498.66 | 1.29 |
| 2024-07-22 | 19.52 | 20.16 | 0.56 | 2.86 | 331697.69 | 66948.51 | 1.23 |
| 2024-07-19 | 20.20 | 19.60 | -0.65 | -3.21 | 338236.54 | 67105.24 | 1.25 |
| 2024-07-18 | 20.00 | 20.25 | 0.11 | 0.55 | 260983.11 | 52881.17 | 0.97 |
| 2024-07-17 | 21.50 | 20.14 | -0.76 | -3.64 | 515765.59 | 106109.39 | 1.91 |
| 2024-07-16 | 22.82 | 20.90 | -2.00 | -8.73 | 772559.86 | 165990.65 | 2.86 |
| 2024-07-15 | 22.49 | 22.90 | 0.18 | 0.79 | 140410.67 | 32078.02 | 0.52 |
| 2024-07-12 | 23.65 | 22.72 | -0.94 | -3.97 | 236882.20 | 54540.75 | 0.88 |
| 2024-07-11 | 23.30 | 23.66 | 0.56 | 2.42 | 219772.89 | 51723.57 | 0.81 |
| 2024-07-10 | 23.05 | 23.10 | -0.85 | -3.55 | 478668.17 | 110647.92 | 1.77 |
| 2024-07-09 | 24.77 | 23.95 | -0.63 | -2.56 | 422213.37 | 100291.29 | 1.56 |
| 2024-07-08 | 25.04 | 24.58 | -0.46 | -1.84 | 167491.00 | 41352.95 | 0.62 |
| 2024-07-05 | 24.70 | 25.04 | 0.44 | 1.79 | 187626.37 | 46374.53 | 0.69 |
| 2024-07-04 | 24.50 | 24.60 | -0.01 | -0.04 | 139242.53 | 34362.47 | 0.52 |
| 2024-07-03 | 24.55 | 24.61 | -0.01 | -0.04 | 231258.68 | 56381.28 | 0.86 |
| 2024-07-02 | 25.00 | 24.62 | -0.38 | -1.52 | 192290.39 | 47609.83 | 0.71 |
| 2024-07-01 | 24.13 | 25.00 | 0.87 | 3.61 | 253238.80 | 62974.46 | 0.94 |
| 2024-06-28 | 23.52 | 24.13 | 0.72 | 3.08 | 256424.94 | 61445.46 | 0.95 |
| 2024-06-27 | 24.09 | 23.41 | -0.84 | -3.46 | 252776.27 | 59618.94 | 0.94 |
| 2024-06-26 | 23.73 | 24.25 | 0.53 | 2.23 | 330276.21 | 78327.39 | 1.22 |
| 2024-06-25 | 23.30 | 23.72 | 1.47 | 6.61 | 510021.13 | 121354.21 | 1.89 |
| 2024-06-24 | 22.20 | 22.25 | -0.24 | -1.07 | 160707.15 | 35866.36 | 0.60 |
| 2024-06-21 | 22.28 | 22.49 | 0.09 | 0.40 | 137050.11 | 30769.92 | 0.51 |
| 2024-06-20 | 22.36 | 22.40 | 0.06 | 0.27 | 209243.10 | 47155.62 | 0.78 |
| 2024-06-19 | 22.35 | 22.34 | 0.07 | 0.31 | 168480.07 | 37703.40 | 0.62 |
| 2024-06-18 | 22.34 | 22.27 | -0.09 | -0.40 | 206015.28 | 45932.33 | 0.76 |
| 2024-06-17 | 22.22 | 22.36 | -0.26 | -1.15 | 375516.59 | 83133.26 | 1.39 |
| 2024-06-14 | 22.77 | 22.62 | -0.17 | -0.75 | 388608.24 | 87370.74 | 1.44 |
| 2024-06-13 | 22.92 | 22.79 | -0.24 | -1.04 | 234608.39 | 53646.77 | 0.87 |
| 2024-06-12 | 23.18 | 23.03 | -0.15 | -0.65 | 168373.54 | 39095.13 | 0.62 |
| 2024-06-11 | 23.05 | 23.18 | 0.13 | 0.56 | 189444.54 | 43791.48 | 0.70 |
| 2024-06-07 | 23.75 | 23.05 | -0.54 | -2.29 | 260054.91 | 60630.55 | 0.96 |
| 2024-06-06 | 23.55 | 23.59 | 0.01 | 0.04 | 173339.08 | 41192.40 | 0.64 |
| 2024-06-05 | 24.16 | 23.58 | -0.53 | -2.20 | 184242.96 | 43789.32 | 0.68 |
| 2024-06-04 | 23.46 | 24.22 | 0.73 | 3.11 | 260934.12 | 62422.21 | 0.97 |
| 2024-06-03 | 23.23 | 23.49 | -0.29 | -1.22 | 255353.39 | 59545.42 | 0.95 |
| 2024-05-31 | 23.59 | 23.78 | 0.29 | 1.24 | 190385.95 | 44839.50 | 0.71 |
| 2024-05-30 | 23.45 | 23.49 | -0.03 | -0.13 | 255314.19 | 60697.86 | 0.95 |
| 2024-05-29 | 23.23 | 23.52 | 0.22 | 0.94 | 199438.89 | 46781.16 | 0.74 |
| 2024-05-28 | 24.01 | 23.30 | -0.77 | -3.20 | 269577.09 | 63348.55 | 1.00 |
| 2024-05-27 | 23.51 | 24.07 | 0.55 | 2.34 | 220474.18 | 52587.71 | 0.82 |
| 2024-05-24 | 23.91 | 23.52 | -0.36 | -1.51 | 199323.59 | 47572.29 | 0.74 |
| 2024-05-23 | 24.42 | 23.88 | -0.66 | -2.69 | 291194.78 | 70265.49 | 1.08 |
| 2024-05-22 | 24.70 | 24.54 | -0.29 | -1.17 | 219328.73 | 53837.79 | 0.81 |
| 2024-05-21 | 25.05 | 24.83 | -0.15 | -0.60 | 259373.59 | 64568.43 | 0.96 |
| 2024-05-20 | 24.95 | 24.98 | -0.18 | -0.72 | 335964.52 | 83172.65 | 1.24 |
| 2024-05-17 | 25.33 | 25.16 | -0.26 | -1.02 | 217631.59 | 54482.14 | 0.81 |
| 2024-05-16 | 25.86 | 25.42 | -0.41 | -1.59 | 266794.12 | 68038.11 | 0.99 |
| 2024-05-15 | 25.33 | 25.83 | 0.49 | 1.93 | 250730.31 | 64595.15 | 0.93 |
| 2024-05-14 | 25.44 | 25.34 | -0.02 | -0.08 | 300427.42 | 77231.37 | 1.11 |
日K线
周K线
月K线
