香江控股(600162)股票信息
| 股票代码 | 600162 |
| 股票名称 | 香江控股 |
| 最新价/元 | 1.56 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -1.27 |
| 买入/元 | 1.56 |
| 卖出/元 | 1.57 |
| 昨收/元 | 1.58 |
| 今开/元 | 1.56 |
| 最高/元 | 1.61 |
| 最低/元 | 1.52 |
| 成交量/手 | 441803.00 |
| 成交额/万 | 6897.65 |
| 股净值/元 | 73.24 |
| 市净率 | 0.87 |
| 总市值/万 | 509876.35 |
| 流通值/万 | 509876.35 |
| 换手率/% | 1.35 |
| 入市日期 | 1998-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
香江控股(600162)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 | 1.56 | 1.56 | -0.02 | -1.27 | 441803.00 | 6897.65 | 1.35 |
| 2024-10-09 | 1.72 | 1.58 | -0.18 | -10.23 | 671737.89 | 10844.64 | 2.06 |
| 2024-10-08 | 1.90 | 1.76 | 0.03 | 1.73 | 1104515.87 | 19779.50 | 3.38 |
| 2024-09-30 | 1.73 | 1.73 | 0.15 | 9.49 | 1071216.75 | 18262.54 | 3.28 |
| 2024-09-27 | 1.54 | 1.58 | 0.08 | 5.33 | 589135.05 | 9133.67 | 1.80 |
| 2024-09-26 | 1.39 | 1.50 | 0.10 | 7.14 | 635410.06 | 9300.93 | 1.94 |
| 2024-09-25 | 1.38 | 1.40 | 0.03 | 2.19 | 454053.75 | 6485.19 | 1.39 |
| 2024-09-24 | 1.34 | 1.37 | 0.04 | 3.01 | 242264.00 | 3289.25 | 0.74 |
| 2024-09-23 | 1.34 | 1.33 | -0.01 | -0.75 | 144613.77 | 1932.91 | 0.44 |
| 2024-09-20 | 1.32 | 1.34 | 0.01 | 0.75 | 158378.77 | 2104.76 | 0.48 |
| 2024-09-19 | 1.30 | 1.33 | 0.03 | 2.31 | 155380.88 | 2049.58 | 0.48 |
| 2024-09-18 | 1.29 | 1.30 | 0.01 | 0.78 | 106377.54 | 1376.44 | 0.33 |
| 2024-09-13 | 1.29 | 1.29 | 0.00 | 0.00 | 113035.00 | 1465.24 | 0.35 |
| 2024-09-12 | 1.28 | 1.29 | 0.01 | 0.78 | 69834.78 | 900.75 | 0.21 |
| 2024-09-11 | 1.29 | 1.28 | -0.02 | -1.54 | 61454.01 | 791.62 | 0.19 |
| 2024-09-10 | 1.29 | 1.30 | 0.00 | 0.00 | 76293.50 | 983.76 | 0.23 |
| 2024-09-09 | 1.28 | 1.30 | 0.01 | 0.78 | 82871.78 | 1067.60 | 0.25 |
| 2024-09-06 | 1.30 | 1.29 | -0.02 | -1.53 | 101407.00 | 1309.97 | 0.31 |
| 2024-09-05 | 1.29 | 1.31 | 0.02 | 1.55 | 113987.00 | 1482.46 | 0.35 |
| 2024-09-04 | 1.29 | 1.29 | -0.01 | -0.77 | 116733.00 | 1509.70 | 0.36 |
| 2024-09-03 | 1.31 | 1.30 | -0.01 | -0.76 | 110820.38 | 1447.71 | 0.34 |
| 2024-09-02 | 1.32 | 1.31 | -0.02 | -1.50 | 192546.00 | 2533.59 | 0.59 |
| 2024-08-30 | 1.29 | 1.33 | 0.03 | 2.31 | 293401.15 | 3877.20 | 0.90 |
| 2024-08-29 | 1.29 | 1.30 | 0.01 | 0.78 | 79037.47 | 1021.51 | 0.24 |
| 2024-08-28 | 1.30 | 1.29 | -0.01 | -0.77 | 101878.25 | 1308.65 | 0.31 |
| 2024-08-27 | 1.31 | 1.30 | -0.02 | -1.52 | 78090.00 | 1015.77 | 0.24 |
| 2024-08-26 | 1.30 | 1.32 | 0.02 | 1.54 | 76435.80 | 1000.81 | 0.23 |
| 2024-08-23 | 1.30 | 1.30 | -0.01 | -0.76 | 68727.48 | 894.29 | 0.21 |
| 2024-08-22 | 1.33 | 1.31 | -0.01 | -0.76 | 120508.14 | 1584.39 | 0.37 |
| 2024-08-21 | 1.32 | 1.32 | 0.00 | 0.00 | 58684.50 | 774.36 | 0.18 |
| 2024-08-20 | 1.33 | 1.32 | -0.01 | -0.75 | 82228.50 | 1085.04 | 0.25 |
| 2024-08-19 | 1.33 | 1.33 | -0.01 | -0.75 | 85925.50 | 1142.82 | 0.26 |
| 2024-08-16 | 1.35 | 1.34 | -0.01 | -0.74 | 90162.00 | 1211.73 | 0.28 |
| 2024-08-15 | 1.34 | 1.35 | 0.02 | 1.50 | 127205.50 | 1711.29 | 0.39 |
| 2024-08-14 | 1.34 | 1.33 | -0.01 | -0.75 | 53855.52 | 719.82 | 0.16 |
| 2024-08-13 | 1.33 | 1.34 | 0.01 | 0.75 | 88161.00 | 1170.27 | 0.27 |
| 2024-08-12 | 1.37 | 1.33 | -0.05 | -3.62 | 218980.00 | 2943.89 | 0.67 |
| 2024-08-09 | 1.36 | 1.38 | 0.01 | 0.73 | 362591.56 | 5032.47 | 1.11 |
| 2024-08-08 | 1.34 | 1.37 | 0.03 | 2.24 | 283023.75 | 3863.86 | 0.87 |
| 2024-08-07 | 1.34 | 1.34 | -0.01 | -0.74 | 92868.01 | 1244.40 | 0.28 |
| 2024-08-06 | 1.34 | 1.35 | 0.01 | 0.75 | 130095.50 | 1745.82 | 0.40 |
| 2024-08-05 | 1.34 | 1.34 | 0.00 | 0.00 | 139016.00 | 1868.61 | 0.43 |
| 2024-08-02 | 1.35 | 1.34 | -0.01 | -0.74 | 148116.50 | 1997.99 | 0.45 |
| 2024-08-01 | 1.36 | 1.35 | -0.01 | -0.74 | 122801.50 | 1663.89 | 0.38 |
| 2024-07-31 | 1.32 | 1.36 | 0.03 | 2.26 | 159300.27 | 2143.95 | 0.49 |
| 2024-07-30 | 1.30 | 1.33 | 0.03 | 2.31 | 126406.22 | 1663.98 | 0.39 |
| 2024-07-29 | 1.31 | 1.30 | -0.01 | -0.76 | 73105.50 | 951.18 | 0.22 |
| 2024-07-26 | 1.30 | 1.31 | 0.01 | 0.77 | 103160.55 | 1348.14 | 0.32 |
| 2024-07-25 | 1.29 | 1.30 | 0.00 | 0.00 | 108515.00 | 1408.41 | 0.33 |
| 2024-07-24 | 1.32 | 1.30 | -0.01 | -0.76 | 116647.80 | 1517.55 | 0.36 |
| 2024-07-23 | 1.32 | 1.31 | -0.01 | -0.76 | 101067.92 | 1339.30 | 0.31 |
| 2024-07-22 | 1.32 | 1.32 | 0.00 | 0.00 | 104669.92 | 1375.69 | 0.32 |
| 2024-07-19 | 1.33 | 1.32 | -0.02 | -1.49 | 99619.00 | 1315.66 | 0.30 |
| 2024-07-18 | 1.34 | 1.34 | -0.01 | -0.74 | 107152.50 | 1423.36 | 0.33 |
| 2024-07-17 | 1.35 | 1.35 | 0.00 | 0.00 | 153894.00 | 2089.84 | 0.47 |
| 2024-07-16 | 1.34 | 1.35 | 0.01 | 0.75 | 92302.00 | 1243.49 | 0.28 |
| 2024-07-15 | 1.36 | 1.34 | -0.03 | -2.19 | 104950.80 | 1408.94 | 0.32 |
| 2024-07-12 | 1.35 | 1.37 | 0.02 | 1.48 | 268864.30 | 3699.88 | 0.82 |
| 2024-07-11 | 1.33 | 1.35 | 0.04 | 3.05 | 129809.48 | 1737.00 | 0.40 |
| 2024-07-10 | 1.34 | 1.31 | -0.03 | -2.24 | 127315.28 | 1679.40 | 0.39 |
| 2024-07-09 | 1.32 | 1.34 | 0.02 | 1.52 | 135990.47 | 1798.28 | 0.42 |
| 2024-07-08 | 1.36 | 1.32 | -0.04 | -2.94 | 133301.00 | 1769.28 | 0.41 |
| 2024-07-05 | 1.34 | 1.36 | 0.01 | 0.74 | 127579.50 | 1726.45 | 0.39 |
| 2024-07-04 | 1.40 | 1.35 | -0.06 | -4.26 | 234228.00 | 3199.21 | 0.72 |
| 2024-07-03 | 1.38 | 1.41 | 0.04 | 2.92 | 220445.22 | 3107.40 | 0.67 |
| 2024-07-02 | 1.37 | 1.37 | -0.01 | -0.73 | 191840.32 | 2651.23 | 0.59 |
| 2024-07-01 | 1.33 | 1.38 | 0.05 | 3.76 | 174693.69 | 2363.91 | 0.53 |
| 2024-06-28 | 1.32 | 1.33 | 0.01 | 0.76 | 103492.50 | 1375.87 | 0.32 |
| 2024-06-27 | 1.33 | 1.32 | -0.02 | -1.49 | 127476.48 | 1698.42 | 0.39 |
| 2024-06-26 | 1.33 | 1.34 | 0.01 | 0.75 | 153868.00 | 2029.19 | 0.47 |
| 2024-06-25 | 1.29 | 1.33 | 0.04 | 3.10 | 185809.50 | 2453.59 | 0.57 |
| 2024-06-24 | 1.33 | 1.29 | -0.05 | -3.73 | 168143.50 | 2192.75 | 0.51 |
| 2024-06-21 | 1.32 | 1.34 | 0.02 | 1.52 | 135491.54 | 1810.94 | 0.41 |
| 2024-06-20 | 1.36 | 1.32 | -0.04 | -2.94 | 204054.91 | 2717.67 | 0.62 |
| 2024-06-19 | 1.37 | 1.36 | -0.01 | -0.73 | 114991.50 | 1570.28 | 0.35 |
| 2024-06-18 | 1.35 | 1.37 | 0.02 | 1.48 | 169900.51 | 2324.12 | 0.52 |
| 2024-06-17 | 1.38 | 1.35 | -0.04 | -2.88 | 178026.00 | 2421.31 | 0.54 |
| 2024-06-14 | 1.36 | 1.39 | 0.03 | 2.21 | 252584.00 | 3502.47 | 0.77 |
| 2024-06-13 | 1.42 | 1.36 | -0.06 | -4.23 | 334703.38 | 4609.67 | 1.02 |
| 2024-06-12 | 1.42 | 1.42 | -0.01 | -0.70 | 255431.00 | 3616.15 | 0.78 |
| 2024-06-11 | 1.45 | 1.43 | -0.03 | -2.06 | 370888.79 | 5277.90 | 1.13 |
| 2024-06-07 | 1.45 | 1.46 | -0.04 | -2.67 | 502635.24 | 7342.23 | 1.54 |
| 2024-06-06 | 1.67 | 1.50 | -0.17 | -10.18 | 831076.41 | 12924.43 | 2.54 |
| 2024-06-05 | 1.90 | 1.83 | -0.08 | -4.19 | 1217839.49 | 22484.88 | 3.73 |
| 2024-06-04 | 1.74 | 1.91 | 0.17 | 9.77 | 1320863.63 | 24646.64 | 4.04 |
| 2024-06-03 | 1.77 | 1.74 | -0.05 | -2.79 | 649750.30 | 11301.61 | 1.99 |
| 2024-05-31 | 1.67 | 1.79 | 0.16 | 9.82 | 731392.48 | 12836.19 | 2.24 |
| 2024-05-30 | 1.66 | 1.63 | -0.05 | -2.98 | 220829.17 | 3623.48 | 0.68 |
| 2024-05-29 | 1.67 | 1.68 | 0.01 | 0.60 | 191364.02 | 3228.23 | 0.59 |
| 2024-05-28 | 1.73 | 1.67 | -0.06 | -3.47 | 227618.03 | 3841.69 | 0.70 |
| 2024-05-27 | 1.73 | 1.73 | -0.01 | -0.58 | 235216.55 | 4014.50 | 0.72 |
| 2024-05-24 | 1.75 | 1.74 | -0.02 | -1.14 | 224802.91 | 3937.25 | 0.69 |
| 2024-05-23 | 1.78 | 1.76 | -0.04 | -2.22 | 394486.50 | 6970.50 | 1.21 |
| 2024-05-22 | 1.79 | 1.80 | 0.01 | 0.56 | 513433.48 | 9354.88 | 1.57 |
| 2024-05-21 | 1.74 | 1.79 | 0.04 | 2.29 | 449358.71 | 8008.10 | 1.37 |
| 2024-05-20 | 1.80 | 1.75 | -0.06 | -3.32 | 612980.79 | 10853.34 | 1.88 |
| 2024-05-17 | 1.72 | 1.81 | 0.10 | 5.85 | 769105.41 | 13422.22 | 2.35 |
| 2024-05-16 | 1.63 | 1.71 | 0.08 | 4.91 | 529320.58 | 8941.94 | 1.62 |
| 2024-05-15 | 1.62 | 1.63 | 0.02 | 1.24 | 283339.44 | 4630.90 | 0.87 |
| 2024-05-14 | 1.61 | 1.61 | 0.00 | 0.00 | 155082.50 | 2500.58 | 0.47 |
日K线
周K线
月K线
