安通控股(600179)股票信息
| 股票代码 | 600179 |
| 股票名称 | 安通控股 |
| 最新价/元 | 2.49 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 1.63 |
| 买入/元 | 2.49 |
| 卖出/元 | 2.50 |
| 昨收/元 | 2.45 |
| 今开/元 | 2.44 |
| 最高/元 | 2.58 |
| 最低/元 | 2.43 |
| 成交量/手 | 589381.02 |
| 成交额/万 | 14857.78 |
| 股净值/元 | 18.55 |
| 市净率 | 1.02 |
| 总市值/万 | 1053650.22 |
| 流通值/万 | 929824.89 |
| 换手率/% | 1.58 |
| 入市日期 | 1998-11-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
安通控股(600179)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 | 2.44 | 2.49 | 0.04 | 1.63 | 589381.02 | 14857.78 | 1.58 |
| 2024-10-09 | 2.66 | 2.45 | -0.26 | -9.59 | 737106.41 | 18667.52 | 1.97 |
| 2024-10-08 | 2.87 | 2.71 | 0.10 | 3.83 | 975033.57 | 26568.29 | 2.61 |
| 2024-09-30 | 2.48 | 2.61 | 0.22 | 9.21 | 904186.36 | 23031.05 | 2.42 |
| 2024-09-27 | 2.33 | 2.39 | 0.07 | 3.02 | 285399.64 | 6730.71 | 0.76 |
| 2024-09-26 | 2.23 | 2.32 | 0.09 | 4.04 | 404225.64 | 9194.85 | 1.08 |
| 2024-09-25 | 2.23 | 2.23 | 0.02 | 0.91 | 319768.45 | 7216.35 | 0.86 |
| 2024-09-24 | 2.15 | 2.21 | 0.07 | 3.27 | 299955.30 | 6571.55 | 0.80 |
| 2024-09-23 | 2.13 | 2.14 | 0.02 | 0.94 | 117720.22 | 2508.21 | 0.32 |
| 2024-09-20 | 2.13 | 2.12 | -0.02 | -0.94 | 130691.91 | 2768.95 | 0.35 |
| 2024-09-19 | 2.09 | 2.14 | 0.06 | 2.89 | 211638.37 | 4493.45 | 0.57 |
| 2024-09-18 | 2.10 | 2.08 | -0.03 | -1.42 | 118917.00 | 2472.10 | 0.32 |
| 2024-09-13 | 2.10 | 2.11 | 0.02 | 0.96 | 76636.36 | 1609.51 | 0.21 |
| 2024-09-12 | 2.08 | 2.09 | 0.01 | 0.48 | 123454.24 | 2597.16 | 0.33 |
| 2024-09-11 | 2.08 | 2.08 | -0.01 | -0.48 | 113553.41 | 2360.10 | 0.30 |
| 2024-09-10 | 2.10 | 2.09 | 0.00 | 0.00 | 152062.33 | 3158.95 | 0.41 |
| 2024-09-09 | 2.09 | 2.09 | -0.01 | -0.48 | 103366.00 | 2169.85 | 0.28 |
| 2024-09-06 | 2.14 | 2.10 | -0.04 | -1.87 | 98559.84 | 2082.16 | 0.26 |
| 2024-09-05 | 2.13 | 2.14 | 0.00 | 0.00 | 95894.80 | 2050.73 | 0.26 |
| 2024-09-04 | 2.16 | 2.14 | -0.02 | -0.93 | 119299.00 | 2558.17 | 0.32 |
| 2024-09-03 | 2.17 | 2.16 | -0.01 | -0.46 | 130876.02 | 2841.52 | 0.35 |
| 2024-09-02 | 2.16 | 2.17 | 0.00 | 0.00 | 199654.76 | 4353.23 | 0.53 |
| 2024-08-30 | 2.15 | 2.17 | 0.03 | 1.40 | 213247.36 | 4629.96 | 0.57 |
| 2024-08-29 | 2.12 | 2.14 | 0.02 | 0.94 | 128909.53 | 2747.75 | 0.35 |
| 2024-08-28 | 2.12 | 2.12 | 0.00 | 0.00 | 110479.36 | 2345.44 | 0.30 |
| 2024-08-27 | 2.12 | 2.12 | 0.00 | 0.00 | 98813.90 | 2091.38 | 0.26 |
| 2024-08-26 | 2.11 | 2.12 | 0.02 | 0.95 | 102959.54 | 2185.76 | 0.28 |
| 2024-08-23 | 2.11 | 2.10 | -0.01 | -0.47 | 137046.66 | 2889.04 | 0.37 |
| 2024-08-22 | 2.13 | 2.11 | -0.02 | -0.94 | 101273.32 | 2151.50 | 0.27 |
| 2024-08-21 | 2.14 | 2.13 | -0.02 | -0.93 | 88096.88 | 1880.57 | 0.24 |
| 2024-08-20 | 2.18 | 2.15 | -0.02 | -0.92 | 162955.62 | 3504.43 | 0.44 |
| 2024-08-19 | 2.16 | 2.17 | 0.00 | 0.00 | 108604.79 | 2360.82 | 0.29 |
| 2024-08-16 | 2.19 | 2.17 | -0.03 | -1.36 | 154553.76 | 3368.91 | 0.41 |
| 2024-08-15 | 2.17 | 2.20 | 0.03 | 1.38 | 190156.01 | 4169.65 | 0.51 |
| 2024-08-14 | 2.20 | 2.17 | -0.04 | -1.81 | 107276.00 | 2340.36 | 0.29 |
| 2024-08-13 | 2.19 | 2.21 | 0.02 | 0.91 | 136143.97 | 2994.34 | 0.36 |
| 2024-08-12 | 2.23 | 2.19 | -0.04 | -1.79 | 152734.36 | 3370.58 | 0.41 |
| 2024-08-09 | 2.25 | 2.23 | -0.02 | -0.89 | 134852.00 | 3027.49 | 0.36 |
| 2024-08-08 | 2.22 | 2.25 | 0.02 | 0.90 | 149821.71 | 3348.66 | 0.40 |
| 2024-08-07 | 2.25 | 2.23 | -0.03 | -1.33 | 128423.00 | 2873.05 | 0.34 |
| 2024-08-06 | 2.25 | 2.26 | 0.03 | 1.35 | 167351.00 | 3768.86 | 0.45 |
| 2024-08-05 | 2.25 | 2.23 | -0.03 | -1.33 | 257671.96 | 5825.36 | 0.69 |
| 2024-08-02 | 2.26 | 2.26 | -0.01 | -0.44 | 136527.95 | 3087.15 | 0.37 |
| 2024-08-01 | 2.27 | 2.27 | -0.01 | -0.44 | 186936.00 | 4249.86 | 0.50 |
| 2024-07-31 | 2.22 | 2.28 | 0.07 | 3.17 | 279208.36 | 6291.50 | 0.75 |
| 2024-07-30 | 2.18 | 2.21 | 0.02 | 0.91 | 140739.00 | 3096.80 | 0.38 |
| 2024-07-29 | 2.18 | 2.19 | 0.01 | 0.46 | 134275.00 | 2934.82 | 0.36 |
| 2024-07-26 | 2.16 | 2.18 | 0.02 | 0.93 | 175548.22 | 3831.77 | 0.47 |
| 2024-07-25 | 2.18 | 2.16 | -0.02 | -0.92 | 279462.08 | 6049.96 | 0.75 |
| 2024-07-24 | 2.20 | 2.18 | -0.02 | -0.91 | 204246.16 | 4472.03 | 0.55 |
| 2024-07-23 | 2.22 | 2.20 | -0.02 | -0.90 | 187095.23 | 4173.47 | 0.50 |
| 2024-07-22 | 2.22 | 2.22 | 0.00 | 0.00 | 109319.61 | 2422.71 | 0.29 |
| 2024-07-19 | 2.19 | 2.22 | 0.02 | 0.91 | 168131.00 | 3709.46 | 0.45 |
| 2024-07-18 | 2.18 | 2.20 | 0.01 | 0.46 | 188406.77 | 4118.30 | 0.50 |
| 2024-07-17 | 2.19 | 2.19 | 0.00 | 0.00 | 169369.25 | 3693.91 | 0.45 |
| 2024-07-16 | 2.18 | 2.19 | 0.01 | 0.46 | 130264.77 | 2850.74 | 0.35 |
| 2024-07-15 | 2.21 | 2.18 | -0.03 | -1.36 | 139412.93 | 3053.23 | 0.37 |
| 2024-07-12 | 2.21 | 2.21 | 0.00 | 0.00 | 190338.61 | 4209.98 | 0.51 |
| 2024-07-11 | 2.19 | 2.21 | 0.04 | 1.84 | 216388.23 | 4784.89 | 0.58 |
| 2024-07-10 | 2.20 | 2.17 | -0.04 | -1.81 | 191715.10 | 4187.41 | 0.51 |
| 2024-07-09 | 2.21 | 2.21 | -0.01 | -0.45 | 269651.58 | 5924.63 | 0.72 |
| 2024-07-08 | 2.28 | 2.22 | -0.07 | -3.06 | 229520.37 | 5123.61 | 0.61 |
| 2024-07-05 | 2.29 | 2.29 | 0.00 | 0.00 | 179691.80 | 4099.48 | 0.48 |
| 2024-07-04 | 2.35 | 2.29 | -0.07 | -2.97 | 275691.22 | 6355.56 | 0.74 |
| 2024-07-03 | 2.34 | 2.36 | 0.01 | 0.43 | 328405.05 | 7802.37 | 0.88 |
| 2024-07-02 | 2.34 | 2.35 | 0.01 | 0.43 | 248039.77 | 5831.55 | 0.66 |
| 2024-07-01 | 2.33 | 2.34 | 0.01 | 0.43 | 260099.20 | 6031.50 | 0.70 |
| 2024-06-28 | 2.32 | 2.33 | 0.01 | 0.43 | 244737.22 | 5739.83 | 0.66 |
| 2024-06-27 | 2.34 | 2.32 | -0.06 | -2.52 | 324749.51 | 7553.40 | 0.87 |
| 2024-06-26 | 2.32 | 2.38 | 0.05 | 2.15 | 341753.51 | 8006.12 | 0.92 |
| 2024-06-25 | 2.42 | 2.33 | -0.07 | -2.92 | 426321.00 | 10041.92 | 1.14 |
| 2024-06-24 | 2.48 | 2.40 | -0.10 | -4.00 | 453602.35 | 11051.25 | 1.21 |
| 2024-06-21 | 2.48 | 2.50 | 0.04 | 1.63 | 688400.15 | 17317.72 | 1.84 |
| 2024-06-20 | 2.48 | 2.46 | -0.03 | -1.21 | 570245.95 | 14078.74 | 1.53 |
| 2024-06-19 | 2.56 | 2.49 | -0.10 | -3.86 | 806186.30 | 20461.90 | 2.16 |
| 2024-06-18 | 2.64 | 2.59 | -0.06 | -2.26 | 1221399.63 | 31568.25 | 3.27 |
| 2024-06-17 | 2.78 | 2.65 | 0.10 | 3.92 | 2080247.90 | 56543.63 | 5.57 |
| 2024-06-14 | 2.55 | 2.55 | 0.23 | 9.91 | 141339.91 | 3604.17 | 0.38 |
| 2024-06-13 | 2.32 | 2.32 | 0.21 | 9.95 | 104442.08 | 2423.06 | 0.28 |
| 2024-05-29 | 0.00 | 2.11 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-05-28 | 2.13 | 2.11 | -0.03 | -1.40 | 209794.28 | 4455.79 | 0.56 |
| 2024-05-27 | 2.12 | 2.14 | 0.03 | 1.42 | 217319.22 | 4634.04 | 0.58 |
| 2024-05-24 | 2.12 | 2.11 | 0.00 | 0.00 | 183672.07 | 3909.36 | 0.49 |
| 2024-05-23 | 2.17 | 2.11 | -0.06 | -2.77 | 326666.80 | 6961.25 | 0.87 |
| 2024-05-22 | 2.17 | 2.17 | 0.00 | 0.00 | 191903.89 | 4172.19 | 0.51 |
| 2024-05-21 | 2.21 | 2.17 | -0.03 | -1.36 | 303788.27 | 6607.76 | 0.81 |
| 2024-05-20 | 2.22 | 2.20 | -0.03 | -1.35 | 404939.57 | 9014.27 | 1.08 |
| 2024-05-17 | 2.25 | 2.23 | -0.02 | -0.89 | 740883.95 | 16363.42 | 1.98 |
| 2024-05-16 | 2.28 | 2.25 | -0.02 | -0.88 | 421834.23 | 9533.86 | 1.13 |
| 2024-05-15 | 2.30 | 2.27 | -0.02 | -0.87 | 163038.30 | 3721.99 | 0.44 |
| 2024-05-14 | 2.29 | 2.29 | 0.00 | 0.00 | 207299.82 | 4761.73 | 0.56 |
| 2024-05-13 | 2.29 | 2.29 | -0.01 | -0.44 | 256594.29 | 5867.18 | 0.69 |
| 2024-05-10 | 2.33 | 2.30 | -0.02 | -0.86 | 245045.56 | 5628.71 | 0.66 |
| 2024-05-09 | 2.25 | 2.32 | 0.06 | 2.66 | 323167.71 | 7459.62 | 0.87 |
| 2024-05-08 | 2.29 | 2.26 | -0.02 | -0.88 | 201521.00 | 4568.75 | 0.54 |
| 2024-05-07 | 2.28 | 2.28 | -0.01 | -0.44 | 184513.53 | 4206.91 | 0.49 |
| 2024-05-06 | 2.25 | 2.29 | 0.06 | 2.69 | 227457.05 | 5188.42 | 0.61 |
| 2024-04-30 | 2.27 | 2.23 | -0.04 | -1.76 | 175440.38 | 3935.26 | 0.47 |
| 2024-04-29 | 2.21 | 2.27 | 0.06 | 2.72 | 230928.60 | 5190.57 | 0.62 |
| 2024-04-26 | 2.17 | 2.21 | 0.03 | 1.38 | 190195.25 | 4161.42 | 0.51 |
日K线
周K线
月K线
