东安动力(600178)股票信息
| 股票代码 | 600178 |
| 股票名称 | 东安动力 |
| 最新价/元 | 9.31 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -4.22 |
| 买入/元 | 9.31 |
| 卖出/元 | 9.32 |
| 昨收/元 | 9.72 |
| 今开/元 | 9.38 |
| 最高/元 | 9.73 |
| 最低/元 | 9.03 |
| 成交量/手 | 268447.98 |
| 成交额/万 | 25120.03 |
| 股净值/元 | 1095.29 |
| 市净率 | 1.74 |
| 总市值/万 | 442489.30 |
| 流通值/万 | 434289.31 |
| 换手率/% | 5.75 |
| 入市日期 | 1998-10-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
东安动力(600178)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 | 9.38 | 9.31 | -0.41 | -4.22 | 268447.98 | 25120.03 | 5.75 |
| 2024-10-09 | 10.50 | 9.72 | -1.08 | -10.00 | 338559.57 | 33647.99 | 7.26 |
| 2024-10-08 | 11.30 | 10.80 | 0.49 | 4.75 | 543547.50 | 58333.38 | 11.65 |
| 2024-09-30 | 10.30 | 10.31 | 0.77 | 8.07 | 541836.37 | 54514.23 | 11.62 |
| 2024-09-27 | 9.21 | 9.54 | 0.42 | 4.61 | 251803.17 | 23613.62 | 5.40 |
| 2024-09-26 | 8.86 | 9.12 | 0.16 | 1.79 | 274682.39 | 24708.60 | 5.89 |
| 2024-09-25 | 9.06 | 8.96 | -0.09 | -0.99 | 337447.00 | 30669.34 | 7.23 |
| 2024-09-24 | 9.16 | 9.05 | -0.11 | -1.20 | 324210.43 | 29150.69 | 6.95 |
| 2024-09-23 | 8.99 | 9.16 | 0.07 | 0.77 | 323475.66 | 29371.81 | 6.93 |
| 2024-09-20 | 9.02 | 9.09 | 0.00 | 0.00 | 309015.55 | 27946.18 | 6.62 |
| 2024-09-19 | 8.87 | 9.09 | 0.13 | 1.45 | 418131.92 | 37800.09 | 8.96 |
| 2024-09-18 | 8.60 | 8.96 | 0.24 | 2.75 | 439683.58 | 39213.53 | 9.43 |
| 2024-09-13 | 9.00 | 8.72 | 0.04 | 0.46 | 562980.63 | 50055.03 | 12.07 |
| 2024-09-12 | 7.97 | 8.68 | 0.79 | 10.01 | 176839.40 | 15240.28 | 3.79 |
| 2024-09-11 | 8.06 | 7.89 | -0.25 | -3.07 | 176817.42 | 13998.71 | 3.79 |
| 2024-09-10 | 8.50 | 8.14 | -0.46 | -5.35 | 280532.70 | 22923.18 | 6.01 |
| 2024-09-09 | 8.15 | 8.60 | 0.43 | 5.26 | 387527.09 | 32721.66 | 8.31 |
| 2024-09-06 | 8.08 | 8.17 | 0.09 | 1.11 | 316819.94 | 26219.09 | 6.79 |
| 2024-09-05 | 8.11 | 8.08 | -0.08 | -0.98 | 227881.53 | 18413.37 | 4.89 |
| 2024-09-04 | 8.19 | 8.16 | 0.07 | 0.87 | 460917.37 | 37740.52 | 9.88 |
| 2024-09-03 | 7.36 | 8.09 | 0.74 | 10.07 | 278159.00 | 21852.14 | 5.96 |
| 2024-09-02 | 7.54 | 7.35 | -0.20 | -2.65 | 71045.41 | 5283.84 | 1.52 |
| 2024-08-30 | 7.40 | 7.55 | 0.17 | 2.30 | 101737.47 | 7686.91 | 2.18 |
| 2024-08-29 | 7.17 | 7.38 | 0.21 | 2.93 | 88291.48 | 6461.14 | 1.89 |
| 2024-08-28 | 7.24 | 7.17 | -0.07 | -0.97 | 60925.00 | 4382.60 | 1.31 |
| 2024-08-27 | 7.46 | 7.24 | -0.29 | -3.85 | 89677.00 | 6551.02 | 1.92 |
| 2024-08-26 | 7.44 | 7.53 | 0.09 | 1.21 | 77122.99 | 5759.32 | 1.65 |
| 2024-08-23 | 7.41 | 7.44 | 0.03 | 0.41 | 83129.00 | 6170.61 | 1.78 |
| 2024-08-22 | 7.62 | 7.41 | -0.21 | -2.76 | 116569.00 | 8709.05 | 2.50 |
| 2024-08-21 | 7.85 | 7.62 | -0.39 | -4.87 | 189787.00 | 14628.55 | 4.07 |
| 2024-08-20 | 8.83 | 8.01 | -0.78 | -8.87 | 326275.01 | 26629.29 | 6.99 |
| 2024-08-19 | 8.97 | 8.79 | -0.25 | -2.77 | 258822.73 | 22853.22 | 5.55 |
| 2024-08-16 | 8.67 | 9.04 | 0.36 | 4.15 | 367532.63 | 32890.98 | 7.88 |
| 2024-08-15 | 8.79 | 8.68 | -0.19 | -2.14 | 242471.00 | 21095.19 | 5.20 |
| 2024-08-14 | 8.29 | 8.87 | 0.62 | 7.52 | 309170.00 | 27032.15 | 6.63 |
| 2024-08-13 | 8.23 | 8.25 | 0.01 | 0.12 | 50391.98 | 4125.63 | 1.08 |
| 2024-08-12 | 8.35 | 8.24 | -0.14 | -1.67 | 55799.01 | 4601.99 | 1.20 |
| 2024-08-09 | 8.52 | 8.38 | -0.15 | -1.76 | 75664.00 | 6412.31 | 1.62 |
| 2024-08-08 | 8.73 | 8.53 | -0.20 | -2.29 | 105413.00 | 9013.58 | 2.26 |
| 2024-08-07 | 8.59 | 8.73 | 0.16 | 1.87 | 124775.00 | 10954.60 | 2.67 |
| 2024-08-06 | 8.62 | 8.57 | 0.07 | 0.82 | 85010.34 | 7265.14 | 1.82 |
| 2024-08-05 | 8.78 | 8.50 | -0.30 | -3.41 | 124071.00 | 10789.21 | 2.66 |
| 2024-08-02 | 8.93 | 8.80 | -0.12 | -1.35 | 143449.00 | 12807.50 | 3.08 |
| 2024-08-01 | 8.82 | 8.92 | 0.10 | 1.13 | 152893.94 | 13607.78 | 3.28 |
| 2024-07-31 | 8.41 | 8.82 | 0.41 | 4.88 | 174941.86 | 15223.45 | 3.75 |
| 2024-07-30 | 8.51 | 8.41 | -0.14 | -1.64 | 88441.89 | 7441.64 | 1.90 |
| 2024-07-29 | 8.35 | 8.55 | 0.23 | 2.76 | 132199.91 | 11216.49 | 2.83 |
| 2024-07-26 | 8.05 | 8.32 | 0.29 | 3.61 | 113241.98 | 9367.31 | 2.43 |
| 2024-07-25 | 8.00 | 8.03 | 0.06 | 0.75 | 73783.00 | 5896.60 | 1.58 |
| 2024-07-24 | 8.30 | 7.97 | -0.35 | -4.21 | 114685.00 | 9319.99 | 2.46 |
| 2024-07-23 | 8.31 | 8.32 | 0.01 | 0.12 | 127308.32 | 10703.22 | 2.73 |
| 2024-07-22 | 8.30 | 8.31 | 0.01 | 0.12 | 76372.91 | 6329.10 | 1.64 |
| 2024-07-19 | 8.35 | 8.30 | -0.09 | -1.07 | 88755.00 | 7408.22 | 1.90 |
| 2024-07-18 | 8.30 | 8.39 | 0.05 | 0.60 | 103975.00 | 8655.88 | 2.23 |
| 2024-07-17 | 8.70 | 8.34 | -0.42 | -4.80 | 129179.43 | 10966.40 | 2.77 |
| 2024-07-16 | 8.67 | 8.76 | 0.02 | 0.23 | 110177.10 | 9602.99 | 2.36 |
| 2024-07-15 | 8.90 | 8.74 | -0.03 | -0.34 | 146007.67 | 12912.43 | 3.13 |
| 2024-07-12 | 8.88 | 8.77 | -0.15 | -1.68 | 181201.77 | 15886.07 | 3.88 |
| 2024-07-11 | 8.50 | 8.92 | 0.57 | 6.83 | 233484.61 | 20517.32 | 5.01 |
| 2024-07-10 | 8.42 | 8.35 | -0.21 | -2.45 | 120871.77 | 10204.69 | 2.59 |
| 2024-07-09 | 8.39 | 8.56 | 0.15 | 1.78 | 141836.98 | 11983.40 | 3.04 |
| 2024-07-08 | 8.85 | 8.41 | -0.52 | -5.82 | 159035.27 | 13545.53 | 3.41 |
| 2024-07-05 | 9.02 | 8.93 | -0.17 | -1.87 | 157325.82 | 13971.79 | 3.37 |
| 2024-07-04 | 9.60 | 9.10 | -0.51 | -5.31 | 204095.50 | 18939.65 | 4.38 |
| 2024-07-03 | 9.85 | 9.61 | -0.24 | -2.44 | 176533.86 | 17372.88 | 3.78 |
| 2024-07-02 | 10.03 | 9.85 | -0.32 | -3.15 | 178248.85 | 17734.61 | 3.82 |
| 2024-07-01 | 9.88 | 10.17 | 0.15 | 1.50 | 294258.24 | 29173.26 | 6.31 |
| 2024-06-28 | 9.92 | 10.02 | 0.15 | 1.52 | 344489.24 | 34495.89 | 7.38 |
| 2024-06-27 | 10.28 | 9.87 | -0.43 | -4.18 | 353897.81 | 35472.45 | 7.59 |
| 2024-06-26 | 10.51 | 10.30 | 0.12 | 1.18 | 594117.30 | 61742.60 | 12.74 |
| 2024-06-25 | 9.25 | 10.18 | 0.93 | 10.05 | 334157.81 | 33301.47 | 7.16 |
| 2024-06-24 | 8.98 | 9.25 | 0.25 | 2.78 | 261007.08 | 24607.79 | 5.60 |
| 2024-06-21 | 8.99 | 9.00 | 0.01 | 0.11 | 63060.00 | 5688.90 | 1.35 |
| 2024-06-20 | 9.36 | 8.99 | -0.34 | -3.64 | 85167.07 | 7760.95 | 1.83 |
| 2024-06-19 | 9.51 | 9.33 | -0.15 | -1.58 | 74430.00 | 6994.79 | 1.60 |
| 2024-06-18 | 9.14 | 9.48 | 0.35 | 3.83 | 124185.12 | 11627.87 | 2.66 |
| 2024-06-17 | 9.09 | 9.13 | -0.01 | -0.11 | 62002.20 | 5670.87 | 1.33 |
| 2024-06-14 | 9.12 | 9.14 | 0.03 | 0.33 | 61779.00 | 5594.59 | 1.32 |
| 2024-06-13 | 9.22 | 9.11 | -0.12 | -1.30 | 74201.00 | 6775.20 | 1.59 |
| 2024-06-12 | 8.98 | 9.23 | 0.22 | 2.44 | 84383.77 | 7729.54 | 1.81 |
| 2024-06-11 | 8.95 | 9.01 | -0.03 | -0.33 | 62820.87 | 5611.02 | 1.35 |
| 2024-06-07 | 8.93 | 9.04 | 0.18 | 2.03 | 92785.63 | 8372.09 | 1.99 |
| 2024-06-06 | 9.30 | 8.86 | -0.44 | -4.73 | 161420.86 | 14452.50 | 3.46 |
| 2024-06-05 | 9.72 | 9.30 | -0.52 | -5.30 | 125874.77 | 11909.65 | 2.70 |
| 2024-06-04 | 9.55 | 9.82 | 0.15 | 1.55 | 142300.00 | 13679.04 | 3.05 |
| 2024-06-03 | 9.87 | 9.67 | -0.22 | -2.22 | 93412.01 | 9089.50 | 2.00 |
| 2024-05-31 | 9.75 | 9.89 | 0.11 | 1.13 | 126182.00 | 12510.90 | 2.71 |
| 2024-05-30 | 9.65 | 9.78 | 0.04 | 0.41 | 95533.20 | 9309.61 | 2.05 |
| 2024-05-29 | 9.63 | 9.74 | 0.05 | 0.52 | 107167.27 | 10440.30 | 2.30 |
| 2024-05-28 | 9.82 | 9.69 | -0.09 | -0.92 | 65385.00 | 6344.33 | 1.40 |
| 2024-05-27 | 9.60 | 9.78 | 0.03 | 0.31 | 86363.10 | 8369.81 | 1.85 |
| 2024-05-24 | 10.03 | 9.75 | -0.29 | -2.89 | 112309.05 | 11073.04 | 2.41 |
| 2024-05-23 | 10.38 | 10.04 | -0.29 | -2.81 | 109349.00 | 11027.83 | 2.34 |
| 2024-05-22 | 10.34 | 10.33 | 0.06 | 0.58 | 88508.00 | 9122.14 | 1.90 |
| 2024-05-21 | 10.40 | 10.27 | -0.13 | -1.25 | 112723.86 | 11498.74 | 2.42 |
| 2024-05-20 | 10.47 | 10.40 | -0.07 | -0.67 | 121503.87 | 12674.23 | 2.60 |
| 2024-05-17 | 10.29 | 10.47 | 0.18 | 1.75 | 118084.49 | 12226.92 | 2.53 |
| 2024-05-16 | 10.23 | 10.29 | 0.05 | 0.49 | 103728.87 | 10692.39 | 2.22 |
| 2024-05-15 | 10.42 | 10.24 | -0.26 | -2.48 | 143951.06 | 14831.27 | 3.09 |
| 2024-05-14 | 10.53 | 10.50 | 0.06 | 0.58 | 144274.41 | 15301.68 | 3.09 |
日K线
周K线
月K线
