安彩高科(600207)股票信息
| 股票代码 | 600207 |
| 股票名称 | 安彩高科 |
| 最新价/元 | 4.38 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.46 |
| 买入/元 | 4.37 |
| 卖出/元 | 4.38 |
| 昨收/元 | 4.36 |
| 今开/元 | 4.33 |
| 最高/元 | 4.49 |
| 最低/元 | 4.20 |
| 成交量/手 | 309041.86 |
| 成交额/万 | 13496.50 |
| 股净值/元 | -247.46 |
| 市净率 | 1.53 |
| 总市值/万 | 477118.90 |
| 流通值/万 | 477118.90 |
| 换手率/% | 2.84 |
| 入市日期 | 1999-07-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
安彩高科(600207)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 | 4.33 | 4.38 | 0.02 | 0.46 | 309041.86 | 13496.50 | 2.84 |
| 2024-10-09 | 4.72 | 4.36 | -0.48 | -9.92 | 473889.05 | 21247.00 | 4.35 |
| 2024-10-08 | 5.04 | 4.84 | 0.25 | 5.45 | 740299.03 | 35515.69 | 6.80 |
| 2024-09-30 | 4.33 | 4.59 | 0.40 | 9.55 | 729817.08 | 32159.33 | 6.70 |
| 2024-09-27 | 4.06 | 4.19 | 0.14 | 3.46 | 360016.27 | 14944.33 | 3.30 |
| 2024-09-26 | 3.98 | 4.05 | 0.03 | 0.75 | 423058.85 | 16884.72 | 3.88 |
| 2024-09-25 | 3.95 | 4.02 | 0.12 | 3.08 | 510966.62 | 20102.38 | 4.69 |
| 2024-09-24 | 3.68 | 3.90 | 0.19 | 5.12 | 408520.74 | 15697.73 | 3.75 |
| 2024-09-23 | 3.75 | 3.71 | -0.07 | -1.85 | 163888.56 | 6079.70 | 1.50 |
| 2024-09-20 | 3.72 | 3.78 | 0.03 | 0.80 | 198125.35 | 7429.02 | 1.82 |
| 2024-09-19 | 3.68 | 3.75 | 0.09 | 2.46 | 243844.00 | 9166.21 | 2.24 |
| 2024-09-18 | 3.73 | 3.66 | -0.16 | -4.19 | 240582.00 | 8838.78 | 2.21 |
| 2024-09-13 | 3.76 | 3.82 | 0.15 | 4.09 | 416701.71 | 15808.41 | 3.83 |
| 2024-09-12 | 3.62 | 3.67 | 0.04 | 1.10 | 203667.71 | 7533.63 | 1.87 |
| 2024-09-11 | 3.61 | 3.63 | -0.02 | -0.55 | 130725.71 | 4763.38 | 1.20 |
| 2024-09-10 | 3.62 | 3.65 | 0.03 | 0.83 | 150288.00 | 5456.93 | 1.38 |
| 2024-09-09 | 3.62 | 3.62 | -0.05 | -1.36 | 177503.00 | 6422.64 | 1.63 |
| 2024-09-06 | 3.78 | 3.67 | -0.19 | -4.92 | 494304.73 | 18348.25 | 4.54 |
| 2024-09-05 | 3.70 | 3.86 | 0.24 | 6.63 | 673997.40 | 26422.68 | 6.19 |
| 2024-09-04 | 3.62 | 3.62 | -0.11 | -2.95 | 251971.35 | 9212.36 | 2.31 |
| 2024-09-03 | 3.52 | 3.73 | 0.23 | 6.57 | 408690.00 | 15209.96 | 3.75 |
| 2024-09-02 | 3.54 | 3.50 | -0.04 | -1.13 | 109143.00 | 3868.04 | 1.00 |
| 2024-08-30 | 3.49 | 3.54 | 0.05 | 1.43 | 121255.00 | 4287.25 | 1.11 |
| 2024-08-29 | 3.38 | 3.49 | 0.09 | 2.65 | 96079.60 | 3331.98 | 0.88 |
| 2024-08-28 | 3.37 | 3.40 | 0.02 | 0.59 | 60835.00 | 2061.26 | 0.56 |
| 2024-08-27 | 3.43 | 3.38 | -0.07 | -2.03 | 99241.00 | 3373.88 | 0.91 |
| 2024-08-26 | 3.39 | 3.45 | 0.06 | 1.77 | 67023.00 | 2310.55 | 0.62 |
| 2024-08-23 | 3.45 | 3.39 | -0.04 | -1.17 | 71420.00 | 2426.36 | 0.66 |
| 2024-08-22 | 3.50 | 3.43 | -0.08 | -2.28 | 76947.00 | 2662.55 | 0.71 |
| 2024-08-21 | 3.52 | 3.51 | -0.02 | -0.57 | 52635.02 | 1856.13 | 0.48 |
| 2024-08-20 | 3.58 | 3.53 | -0.06 | -1.67 | 83408.00 | 2966.75 | 0.77 |
| 2024-08-19 | 3.65 | 3.59 | -0.06 | -1.64 | 81552.00 | 2940.57 | 0.75 |
| 2024-08-16 | 3.72 | 3.65 | -0.07 | -1.88 | 107738.96 | 3959.12 | 0.99 |
| 2024-08-15 | 3.67 | 3.72 | 0.03 | 0.81 | 120761.97 | 4473.14 | 1.11 |
| 2024-08-14 | 3.70 | 3.69 | -0.01 | -0.27 | 93048.01 | 3457.71 | 0.85 |
| 2024-08-13 | 3.64 | 3.70 | 0.04 | 1.09 | 102563.00 | 3759.46 | 0.94 |
| 2024-08-12 | 3.75 | 3.66 | -0.05 | -1.35 | 100818.00 | 3722.05 | 0.93 |
| 2024-08-09 | 3.71 | 3.71 | 0.00 | 0.00 | 107869.00 | 4009.16 | 0.99 |
| 2024-08-08 | 3.79 | 3.71 | -0.08 | -2.11 | 167700.77 | 6235.76 | 1.54 |
| 2024-08-07 | 3.82 | 3.79 | -0.05 | -1.30 | 161652.00 | 6133.11 | 1.48 |
| 2024-08-06 | 3.72 | 3.84 | 0.13 | 3.50 | 232640.00 | 8891.10 | 2.14 |
| 2024-08-05 | 3.81 | 3.71 | -0.14 | -3.64 | 224243.36 | 8570.40 | 2.06 |
| 2024-08-02 | 3.95 | 3.85 | -0.13 | -3.27 | 217676.51 | 8528.74 | 2.00 |
| 2024-08-01 | 4.02 | 3.98 | -0.07 | -1.73 | 225172.14 | 8980.62 | 2.07 |
| 2024-07-31 | 3.98 | 4.05 | 0.03 | 0.75 | 387058.24 | 15553.53 | 3.55 |
| 2024-07-30 | 3.97 | 4.02 | 0.05 | 1.26 | 272614.00 | 10919.72 | 2.50 |
| 2024-07-29 | 3.92 | 3.97 | 0.02 | 0.51 | 300377.00 | 11902.18 | 2.76 |
| 2024-07-26 | 3.92 | 3.95 | -0.15 | -3.66 | 510473.79 | 20148.36 | 4.69 |
| 2024-07-25 | 3.78 | 4.10 | 0.34 | 9.04 | 727653.88 | 29055.53 | 6.68 |
| 2024-07-24 | 3.72 | 3.76 | 0.00 | 0.00 | 210740.00 | 7828.08 | 1.93 |
| 2024-07-23 | 3.82 | 3.76 | -0.04 | -1.05 | 281520.46 | 10731.69 | 2.58 |
| 2024-07-22 | 3.82 | 3.80 | -0.09 | -2.31 | 416828.48 | 16007.18 | 3.83 |
| 2024-07-19 | 3.54 | 3.89 | 0.35 | 9.89 | 464043.44 | 17433.01 | 4.26 |
| 2024-07-18 | 3.54 | 3.54 | -0.10 | -2.75 | 216945.00 | 7613.77 | 2.07 |
| 2024-07-17 | 3.66 | 3.64 | -0.07 | -1.89 | 299734.77 | 11118.60 | 2.85 |
| 2024-07-16 | 3.50 | 3.71 | 0.19 | 5.40 | 334031.95 | 12407.08 | 3.18 |
| 2024-07-15 | 3.65 | 3.52 | -0.14 | -3.83 | 103735.02 | 3678.21 | 0.99 |
| 2024-07-12 | 3.64 | 3.66 | 0.02 | 0.55 | 135092.00 | 4942.18 | 1.29 |
| 2024-07-11 | 3.54 | 3.64 | 0.16 | 4.60 | 153708.51 | 5540.45 | 1.46 |
| 2024-07-10 | 3.53 | 3.48 | -0.07 | -1.97 | 118277.00 | 4184.54 | 1.13 |
| 2024-07-09 | 3.52 | 3.55 | 0.05 | 1.43 | 124947.00 | 4370.14 | 1.19 |
| 2024-07-08 | 3.67 | 3.50 | -0.16 | -4.37 | 126795.00 | 4489.60 | 1.21 |
| 2024-07-05 | 3.64 | 3.66 | 0.01 | 0.27 | 94103.00 | 3422.01 | 0.90 |
| 2024-07-04 | 3.80 | 3.65 | -0.16 | -4.20 | 130776.00 | 4836.36 | 1.24 |
| 2024-07-03 | 3.79 | 3.81 | 0.02 | 0.53 | 113047.01 | 4293.35 | 1.08 |
| 2024-07-02 | 3.80 | 3.79 | -0.01 | -0.26 | 118300.00 | 4499.05 | 1.13 |
| 2024-07-01 | 3.81 | 3.80 | 0.01 | 0.26 | 128312.00 | 4850.77 | 1.22 |
| 2024-06-28 | 3.77 | 3.79 | 0.04 | 1.07 | 148242.00 | 5634.20 | 1.41 |
| 2024-06-27 | 3.80 | 3.75 | -0.07 | -1.83 | 126556.00 | 4796.76 | 1.20 |
| 2024-06-26 | 3.68 | 3.82 | 0.13 | 3.52 | 175193.65 | 6540.50 | 1.67 |
| 2024-06-25 | 3.77 | 3.69 | -0.09 | -2.38 | 190801.00 | 7103.19 | 1.82 |
| 2024-06-24 | 3.92 | 3.78 | -0.31 | -7.58 | 309307.69 | 11921.00 | 2.94 |
| 2024-06-21 | 4.02 | 4.09 | 0.07 | 1.74 | 340268.04 | 14149.81 | 3.24 |
| 2024-06-20 | 4.15 | 4.02 | -0.14 | -3.37 | 179731.06 | 7305.71 | 1.71 |
| 2024-06-19 | 4.25 | 4.16 | -0.10 | -2.35 | 197400.88 | 8248.15 | 1.88 |
| 2024-06-18 | 4.18 | 4.26 | 0.03 | 0.71 | 242084.01 | 10323.79 | 2.30 |
| 2024-06-17 | 4.27 | 4.23 | -0.06 | -1.40 | 240571.78 | 10170.69 | 2.29 |
| 2024-06-14 | 4.44 | 4.29 | -0.15 | -3.38 | 460216.77 | 19898.71 | 4.38 |
| 2024-06-13 | 4.02 | 4.44 | 0.40 | 9.90 | 513677.53 | 21626.96 | 4.89 |
| 2024-06-12 | 3.97 | 4.04 | 0.05 | 1.25 | 152132.63 | 6123.44 | 1.45 |
| 2024-06-11 | 3.92 | 3.99 | 0.06 | 1.53 | 192161.01 | 7544.41 | 1.83 |
| 2024-06-07 | 3.91 | 3.93 | 0.07 | 1.81 | 195054.64 | 7636.47 | 1.86 |
| 2024-06-06 | 4.08 | 3.86 | -0.23 | -5.62 | 320905.08 | 12650.38 | 3.05 |
| 2024-06-05 | 4.22 | 4.09 | -0.15 | -3.54 | 223874.00 | 9254.17 | 2.13 |
| 2024-06-04 | 4.25 | 4.24 | -0.05 | -1.17 | 228238.00 | 9550.92 | 2.17 |
| 2024-06-03 | 4.41 | 4.29 | -0.17 | -3.81 | 305453.26 | 13118.18 | 2.91 |
| 2024-05-31 | 4.58 | 4.46 | -0.13 | -2.83 | 383128.11 | 17209.02 | 3.65 |
| 2024-05-30 | 4.90 | 4.59 | -0.34 | -6.90 | 491519.30 | 23067.51 | 4.68 |
| 2024-05-29 | 4.81 | 4.93 | 0.00 | 0.00 | 645450.86 | 32262.99 | 6.14 |
| 2024-05-28 | 4.75 | 4.93 | 0.18 | 3.79 | 659715.42 | 31704.61 | 6.28 |
| 2024-05-27 | 4.86 | 4.75 | -0.14 | -2.86 | 477320.01 | 22527.99 | 4.54 |
| 2024-05-24 | 5.05 | 4.89 | -0.25 | -4.86 | 651529.70 | 32692.50 | 6.20 |
| 2024-05-23 | 5.28 | 5.14 | -0.36 | -6.55 | 849373.46 | 44243.89 | 8.09 |
| 2024-05-22 | 5.08 | 5.50 | 0.42 | 8.27 | 1313638.54 | 68963.39 | 12.50 |
| 2024-05-21 | 4.92 | 5.08 | -0.10 | -1.93 | 1062601.92 | 54850.85 | 10.11 |
| 2024-05-20 | 4.88 | 5.18 | 0.47 | 9.98 | 1171989.49 | 59456.35 | 11.16 |
| 2024-05-17 | 4.28 | 4.71 | 0.43 | 10.05 | 472409.54 | 21466.62 | 4.50 |
| 2024-05-16 | 4.26 | 4.28 | 0.02 | 0.47 | 79501.00 | 3410.55 | 0.76 |
| 2024-05-15 | 4.31 | 4.26 | -0.06 | -1.39 | 88704.00 | 3813.05 | 0.84 |
| 2024-05-14 | 4.31 | 4.32 | 0.01 | 0.23 | 97020.46 | 4204.54 | 0.92 |
日K线
周K线
月K线
