联美控股(600167)股票信息
| 股票代码 | 600167 |
| 股票名称 | 联美控股 |
| 最新价/元 | 5.66 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 1.07 |
| 买入/元 | 5.65 |
| 卖出/元 | 5.67 |
| 昨收/元 | 5.60 |
| 今开/元 | 5.59 |
| 最高/元 | 5.79 |
| 最低/元 | 5.58 |
| 成交量/手 | 66087.62 |
| 成交额/万 | 3762.57 |
| 股净值/元 | 14.91 |
| 市净率 | 1.18 |
| 总市值/万 | 1295075.62 |
| 流通值/万 | 1295075.62 |
| 换手率/% | 0.29 |
| 入市日期 | 1999-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
联美控股(600167)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 | 5.59 | 5.66 | 0.06 | 1.07 | 66087.62 | 3762.57 | 0.29 |
| 2024-10-09 | 6.01 | 5.60 | -0.44 | -7.29 | 123975.08 | 7138.54 | 0.54 |
| 2024-10-08 | 6.51 | 6.04 | 0.12 | 2.03 | 199625.78 | 12160.31 | 0.87 |
| 2024-09-30 | 5.62 | 5.92 | 0.37 | 6.67 | 146737.98 | 8569.51 | 0.64 |
| 2024-09-27 | 5.45 | 5.55 | 0.19 | 3.55 | 49712.77 | 2727.86 | 0.22 |
| 2024-09-26 | 5.26 | 5.36 | 0.10 | 1.90 | 38012.82 | 2015.50 | 0.17 |
| 2024-09-25 | 5.30 | 5.26 | 0.00 | 0.00 | 45499.21 | 2424.35 | 0.20 |
| 2024-09-24 | 5.21 | 5.26 | 0.07 | 1.35 | 41421.00 | 2171.51 | 0.18 |
| 2024-09-23 | 5.17 | 5.19 | 0.02 | 0.39 | 20055.60 | 1039.75 | 0.09 |
| 2024-09-20 | 5.17 | 5.17 | 0.02 | 0.39 | 33236.00 | 1714.14 | 0.15 |
| 2024-09-19 | 5.10 | 5.15 | 0.05 | 0.98 | 34010.41 | 1749.13 | 0.15 |
| 2024-09-18 | 5.08 | 5.10 | 0.02 | 0.39 | 26050.60 | 1322.47 | 0.11 |
| 2024-09-13 | 5.08 | 5.08 | -0.02 | -0.39 | 37368.86 | 1897.42 | 0.16 |
| 2024-09-12 | 5.09 | 5.10 | 0.00 | 0.00 | 45240.01 | 2298.91 | 0.20 |
| 2024-09-11 | 5.02 | 5.10 | 0.07 | 1.39 | 89301.07 | 4492.97 | 0.39 |
| 2024-09-10 | 5.03 | 5.03 | -0.04 | -0.79 | 79636.25 | 3988.86 | 0.35 |
| 2024-09-09 | 5.03 | 5.07 | 0.01 | 0.20 | 68504.19 | 3431.96 | 0.30 |
| 2024-09-06 | 5.06 | 5.06 | -0.02 | -0.39 | 56750.60 | 2866.32 | 0.25 |
| 2024-09-05 | 5.16 | 5.08 | -0.15 | -2.87 | 116847.10 | 5936.42 | 0.51 |
| 2024-09-04 | 5.20 | 5.23 | -0.01 | -0.19 | 57013.86 | 2951.34 | 0.25 |
| 2024-09-03 | 5.26 | 5.24 | -0.01 | -0.19 | 33214.00 | 1741.94 | 0.15 |
| 2024-09-02 | 5.20 | 5.25 | -0.07 | -1.32 | 61600.00 | 3221.87 | 0.27 |
| 2024-08-30 | 5.40 | 5.32 | -0.07 | -1.30 | 49299.73 | 2646.15 | 0.22 |
| 2024-08-29 | 5.62 | 5.39 | -0.07 | -1.28 | 42965.32 | 2330.05 | 0.19 |
| 2024-08-28 | 5.49 | 5.46 | -0.07 | -1.27 | 22086.00 | 1214.94 | 0.10 |
| 2024-08-27 | 5.50 | 5.53 | 0.01 | 0.18 | 29206.59 | 1613.41 | 0.13 |
| 2024-08-26 | 5.46 | 5.52 | 0.05 | 0.91 | 27864.72 | 1532.23 | 0.12 |
| 2024-08-23 | 5.53 | 5.47 | -0.08 | -1.44 | 32255.10 | 1766.92 | 0.14 |
| 2024-08-22 | 5.58 | 5.55 | -0.02 | -0.36 | 35719.13 | 1991.31 | 0.16 |
| 2024-08-21 | 5.63 | 5.57 | -0.08 | -1.42 | 48391.80 | 2694.11 | 0.21 |
| 2024-08-20 | 5.76 | 5.65 | -0.11 | -1.91 | 34174.00 | 1940.64 | 0.15 |
| 2024-08-19 | 5.75 | 5.76 | 0.02 | 0.35 | 26370.39 | 1513.88 | 0.12 |
| 2024-08-16 | 5.71 | 5.74 | 0.04 | 0.70 | 29935.96 | 1713.92 | 0.13 |
| 2024-08-15 | 5.68 | 5.70 | -0.01 | -0.18 | 33837.00 | 1935.63 | 0.15 |
| 2024-08-14 | 5.71 | 5.71 | 0.02 | 0.35 | 27709.00 | 1586.96 | 0.12 |
| 2024-08-13 | 5.72 | 5.69 | -0.03 | -0.52 | 37026.20 | 2107.41 | 0.16 |
| 2024-08-12 | 5.65 | 5.72 | 0.10 | 1.78 | 32156.63 | 1833.47 | 0.14 |
| 2024-08-09 | 5.68 | 5.62 | -0.05 | -0.88 | 22799.00 | 1291.99 | 0.10 |
| 2024-08-08 | 5.62 | 5.67 | 0.03 | 0.53 | 40242.34 | 2281.41 | 0.18 |
| 2024-08-07 | 5.55 | 5.64 | 0.07 | 1.26 | 55387.85 | 3125.13 | 0.24 |
| 2024-08-06 | 5.40 | 5.57 | 0.17 | 3.15 | 64020.77 | 3531.30 | 0.28 |
| 2024-08-05 | 5.38 | 5.40 | -0.05 | -0.92 | 47450.65 | 2574.57 | 0.21 |
| 2024-08-02 | 5.46 | 5.45 | -0.04 | -0.73 | 29176.00 | 1596.03 | 0.13 |
| 2024-08-01 | 5.45 | 5.49 | 0.04 | 0.73 | 46691.00 | 2551.55 | 0.20 |
| 2024-07-31 | 5.30 | 5.45 | 0.12 | 2.25 | 54879.41 | 2972.22 | 0.24 |
| 2024-07-30 | 5.30 | 5.33 | 0.02 | 0.38 | 35444.29 | 1880.55 | 0.15 |
| 2024-07-29 | 5.34 | 5.31 | -0.02 | -0.38 | 36332.00 | 1922.73 | 0.16 |
| 2024-07-26 | 5.24 | 5.33 | 0.09 | 1.72 | 55937.84 | 2947.34 | 0.24 |
| 2024-07-25 | 5.07 | 5.24 | 0.11 | 2.14 | 54756.84 | 2834.56 | 0.24 |
| 2024-07-24 | 5.07 | 5.13 | 0.03 | 0.59 | 51182.46 | 2592.82 | 0.22 |
| 2024-07-23 | 5.10 | 5.10 | 0.00 | 0.00 | 67538.40 | 3443.03 | 0.30 |
| 2024-07-22 | 5.22 | 5.30 | 0.06 | 1.15 | 47552.83 | 2497.08 | 0.21 |
| 2024-07-19 | 5.20 | 5.24 | 0.01 | 0.19 | 39074.00 | 2031.66 | 0.17 |
| 2024-07-18 | 5.17 | 5.23 | -0.01 | -0.19 | 47142.20 | 2440.00 | 0.21 |
| 2024-07-17 | 5.20 | 5.24 | -0.04 | -0.76 | 45665.00 | 2361.34 | 0.20 |
| 2024-07-16 | 5.32 | 5.28 | -0.03 | -0.57 | 49531.20 | 2596.27 | 0.22 |
| 2024-07-15 | 5.32 | 5.31 | 0.00 | 0.00 | 36459.73 | 1935.06 | 0.16 |
| 2024-07-12 | 5.19 | 5.31 | 0.10 | 1.92 | 88909.10 | 4698.37 | 0.39 |
| 2024-07-11 | 5.15 | 5.21 | 0.01 | 0.19 | 71165.95 | 3687.27 | 0.31 |
| 2024-07-10 | 5.23 | 5.20 | -0.05 | -0.95 | 71020.12 | 3660.00 | 0.31 |
| 2024-07-09 | 5.12 | 5.25 | 0.06 | 1.16 | 48765.00 | 2514.95 | 0.21 |
| 2024-07-08 | 5.27 | 5.19 | -0.10 | -1.89 | 46999.00 | 2431.86 | 0.21 |
| 2024-07-05 | 5.26 | 5.29 | 0.00 | 0.00 | 78768.60 | 4135.37 | 0.34 |
| 2024-07-04 | 5.33 | 5.29 | -0.02 | -0.38 | 82567.00 | 4388.64 | 0.36 |
| 2024-07-03 | 5.35 | 5.31 | -0.05 | -0.93 | 58069.30 | 3092.43 | 0.25 |
| 2024-07-02 | 5.34 | 5.36 | 0.02 | 0.38 | 96366.00 | 5146.56 | 0.42 |
| 2024-07-01 | 5.21 | 5.34 | 0.13 | 2.50 | 68415.73 | 3609.49 | 0.30 |
| 2024-06-28 | 5.18 | 5.21 | -0.03 | -0.57 | 86700.48 | 4520.68 | 0.38 |
| 2024-06-27 | 5.23 | 5.24 | -0.01 | -0.19 | 86293.41 | 4481.53 | 0.38 |
| 2024-06-26 | 5.08 | 5.25 | 0.15 | 2.94 | 91984.60 | 4738.88 | 0.40 |
| 2024-06-25 | 5.08 | 5.10 | -0.04 | -0.78 | 102134.84 | 5196.42 | 0.45 |
| 2024-06-24 | 5.18 | 5.14 | -0.08 | -1.53 | 110478.50 | 5645.54 | 0.48 |
| 2024-06-21 | 5.12 | 5.22 | 0.10 | 1.95 | 82851.28 | 4313.30 | 0.36 |
| 2024-06-20 | 5.19 | 5.12 | -0.08 | -1.54 | 73398.00 | 3783.40 | 0.32 |
| 2024-06-19 | 5.22 | 5.20 | -0.04 | -0.76 | 99411.00 | 5165.80 | 0.43 |
| 2024-06-18 | 5.30 | 5.24 | -0.07 | -1.32 | 148075.60 | 7704.66 | 0.65 |
| 2024-06-17 | 5.44 | 5.31 | -0.18 | -3.28 | 162629.21 | 8746.77 | 0.71 |
| 2024-06-14 | 5.52 | 5.49 | -0.04 | -0.72 | 149954.51 | 8264.63 | 0.66 |
| 2024-06-13 | 5.60 | 5.53 | -0.06 | -1.07 | 99849.10 | 5521.77 | 0.44 |
| 2024-06-12 | 5.69 | 5.59 | -0.06 | -1.06 | 69209.00 | 3878.18 | 0.30 |
| 2024-06-11 | 5.77 | 5.65 | -0.12 | -2.08 | 77359.66 | 4392.79 | 0.34 |
| 2024-06-07 | 5.56 | 5.77 | 0.23 | 4.15 | 92368.58 | 5240.32 | 0.40 |
| 2024-06-06 | 5.68 | 5.54 | -0.09 | -1.60 | 82687.94 | 4597.46 | 0.36 |
| 2024-06-05 | 5.75 | 5.63 | -0.14 | -2.43 | 87520.00 | 4989.38 | 0.38 |
| 2024-06-04 | 5.77 | 5.77 | 0.00 | 0.00 | 100467.64 | 5767.54 | 0.44 |
| 2024-06-03 | 6.03 | 5.77 | -0.26 | -4.31 | 147620.45 | 8652.94 | 0.65 |
| 2024-05-31 | 6.06 | 6.03 | 0.00 | 0.00 | 79502.00 | 4797.69 | 0.35 |
| 2024-05-30 | 6.15 | 6.03 | -0.07 | -1.15 | 99761.00 | 6061.29 | 0.44 |
| 2024-05-29 | 6.06 | 6.10 | 0.02 | 0.33 | 111796.02 | 6837.60 | 0.49 |
| 2024-05-28 | 6.15 | 6.08 | -0.07 | -1.14 | 126659.03 | 7749.58 | 0.55 |
| 2024-05-27 | 6.17 | 6.15 | -0.02 | -0.32 | 116100.99 | 7170.26 | 0.51 |
| 2024-05-24 | 6.04 | 6.17 | 0.14 | 2.32 | 122711.82 | 7610.04 | 0.54 |
| 2024-05-23 | 6.22 | 6.03 | -0.18 | -2.90 | 64921.81 | 3947.48 | 0.28 |
| 2024-05-22 | 6.25 | 6.21 | -0.02 | -0.32 | 62233.12 | 3872.59 | 0.27 |
| 2024-05-21 | 6.32 | 6.23 | -0.09 | -1.42 | 85881.99 | 5385.07 | 0.38 |
| 2024-05-20 | 6.31 | 6.32 | 0.05 | 0.80 | 94576.00 | 5987.22 | 0.41 |
| 2024-05-17 | 6.19 | 6.27 | 0.05 | 0.80 | 96971.23 | 6043.24 | 0.42 |
| 2024-05-16 | 6.27 | 6.22 | 0.00 | 0.00 | 119136.36 | 7453.20 | 0.52 |
| 2024-05-15 | 6.34 | 6.22 | -0.12 | -1.89 | 128488.28 | 8082.29 | 0.56 |
| 2024-05-14 | 6.31 | 6.34 | 0.00 | 0.00 | 139709.03 | 8909.13 | 0.61 |
日K线
周K线
月K线
