紫江企业(600210)股票信息
| 股票代码 | 600210 |
| 股票名称 | 紫江企业 |
| 最新价/元 | 5.68 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.35 |
| 买入/元 | 5.68 |
| 卖出/元 | 5.69 |
| 昨收/元 | 5.66 |
| 今开/元 | 5.71 |
| 最高/元 | 5.87 |
| 最低/元 | 5.59 |
| 成交量/手 | 325395.68 |
| 成交额/万 | 18645.86 |
| 股净值/元 | 15.39 |
| 市净率 | 1.50 |
| 总市值/万 | 861506.14 |
| 流通值/万 | 861506.14 |
| 换手率/% | 2.15 |
| 入市日期 | 1999-08-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
紫江企业(600210)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 | 5.71 | 5.68 | 0.02 | 0.35 | 325395.68 | 18645.86 | 2.15 |
| 2024-10-09 | 6.10 | 5.66 | -0.52 | -8.41 | 519251.92 | 30301.52 | 3.42 |
| 2024-10-08 | 6.58 | 6.18 | 0.19 | 3.17 | 804813.47 | 50152.29 | 5.31 |
| 2024-09-30 | 5.75 | 5.99 | 0.37 | 6.58 | 730219.15 | 42996.43 | 4.81 |
| 2024-09-27 | 5.56 | 5.62 | 0.14 | 2.56 | 215776.04 | 12027.01 | 1.42 |
| 2024-09-26 | 5.24 | 5.48 | 0.23 | 4.38 | 274625.00 | 14716.83 | 1.81 |
| 2024-09-25 | 5.24 | 5.25 | 0.06 | 1.16 | 277565.02 | 14684.38 | 1.83 |
| 2024-09-24 | 4.96 | 5.19 | 0.26 | 5.27 | 291828.79 | 14850.85 | 1.92 |
| 2024-09-23 | 4.90 | 4.93 | 0.01 | 0.20 | 77546.40 | 3826.99 | 0.51 |
| 2024-09-20 | 4.95 | 4.92 | -0.05 | -1.01 | 99667.00 | 4897.15 | 0.66 |
| 2024-09-19 | 4.89 | 4.97 | 0.10 | 2.05 | 137169.00 | 6814.26 | 0.90 |
| 2024-09-18 | 4.90 | 4.87 | -0.04 | -0.82 | 97855.26 | 4748.36 | 0.65 |
| 2024-09-13 | 5.00 | 4.91 | -0.08 | -1.60 | 102122.00 | 5033.95 | 0.67 |
| 2024-09-12 | 4.98 | 4.99 | 0.02 | 0.40 | 116036.23 | 5820.22 | 0.77 |
| 2024-09-11 | 4.95 | 4.97 | -0.01 | -0.20 | 93877.00 | 4670.41 | 0.62 |
| 2024-09-10 | 5.08 | 4.98 | -0.08 | -1.58 | 172696.00 | 8566.02 | 1.14 |
| 2024-09-09 | 5.07 | 5.06 | -0.03 | -0.59 | 102061.00 | 5180.80 | 0.67 |
| 2024-09-06 | 5.15 | 5.09 | -0.05 | -0.97 | 120977.01 | 6184.55 | 0.80 |
| 2024-09-05 | 5.13 | 5.14 | -0.02 | -0.39 | 134738.00 | 6930.66 | 0.89 |
| 2024-09-04 | 5.12 | 5.16 | 0.04 | 0.78 | 163890.20 | 8452.20 | 1.08 |
| 2024-09-03 | 5.10 | 5.12 | 0.03 | 0.59 | 141019.41 | 7219.26 | 0.93 |
| 2024-09-02 | 5.08 | 5.09 | 0.01 | 0.20 | 210654.00 | 10768.21 | 1.39 |
| 2024-08-30 | 5.06 | 5.08 | 0.00 | 0.00 | 232656.13 | 11849.05 | 1.53 |
| 2024-08-29 | 4.85 | 5.08 | 0.20 | 4.10 | 245508.84 | 12269.73 | 1.62 |
| 2024-08-28 | 4.90 | 4.88 | 0.01 | 0.21 | 130507.11 | 6364.41 | 0.86 |
| 2024-08-27 | 4.96 | 4.87 | -0.09 | -1.82 | 125794.00 | 6129.58 | 0.83 |
| 2024-08-26 | 4.80 | 4.96 | 0.16 | 3.33 | 147655.05 | 7250.92 | 0.97 |
| 2024-08-23 | 4.85 | 4.80 | -0.04 | -0.83 | 83971.40 | 4035.01 | 0.55 |
| 2024-08-22 | 4.81 | 4.84 | 0.01 | 0.21 | 95703.08 | 4624.94 | 0.63 |
| 2024-08-21 | 4.80 | 4.83 | 0.03 | 0.63 | 71527.61 | 3443.50 | 0.47 |
| 2024-08-20 | 4.91 | 4.80 | -0.09 | -1.84 | 94865.01 | 4588.43 | 0.63 |
| 2024-08-19 | 4.88 | 4.89 | 0.02 | 0.41 | 77628.39 | 3812.03 | 0.51 |
| 2024-08-16 | 4.93 | 4.87 | -0.06 | -1.22 | 71718.00 | 3514.28 | 0.47 |
| 2024-08-15 | 4.86 | 4.93 | 0.07 | 1.44 | 118084.03 | 5807.65 | 0.78 |
| 2024-08-14 | 4.90 | 4.86 | -0.04 | -0.82 | 81299.31 | 3968.87 | 0.54 |
| 2024-08-13 | 4.91 | 4.90 | 0.00 | 0.00 | 61836.13 | 3016.65 | 0.41 |
| 2024-08-12 | 4.89 | 4.90 | 0.01 | 0.20 | 89475.09 | 4369.17 | 0.59 |
| 2024-08-09 | 4.92 | 4.89 | -0.01 | -0.20 | 80380.11 | 3956.21 | 0.53 |
| 2024-08-08 | 4.87 | 4.90 | 0.01 | 0.20 | 86600.90 | 4229.64 | 0.57 |
| 2024-08-07 | 4.93 | 4.89 | -0.05 | -1.01 | 82697.69 | 4058.48 | 0.55 |
| 2024-08-06 | 4.94 | 4.94 | 0.05 | 1.02 | 117248.00 | 5776.82 | 0.77 |
| 2024-08-05 | 5.01 | 4.89 | -0.13 | -2.59 | 184330.01 | 9154.58 | 1.22 |
| 2024-08-02 | 5.03 | 5.02 | -0.02 | -0.40 | 180615.63 | 9146.82 | 1.19 |
| 2024-08-01 | 5.02 | 5.04 | 0.05 | 1.00 | 156859.00 | 7885.69 | 1.03 |
| 2024-07-31 | 4.80 | 4.99 | 0.18 | 3.74 | 200925.04 | 9928.57 | 1.32 |
| 2024-07-30 | 4.82 | 4.81 | -0.04 | -0.83 | 93250.42 | 4485.53 | 0.61 |
| 2024-07-29 | 4.87 | 4.85 | -0.02 | -0.41 | 83065.08 | 4022.13 | 0.55 |
| 2024-07-26 | 4.72 | 4.87 | 0.14 | 2.96 | 130475.28 | 6302.42 | 0.86 |
| 2024-07-25 | 4.70 | 4.73 | 0.01 | 0.21 | 89964.04 | 4264.54 | 0.59 |
| 2024-07-24 | 4.72 | 4.72 | -0.01 | -0.21 | 128962.00 | 6103.94 | 0.85 |
| 2024-07-23 | 4.81 | 4.73 | -0.08 | -1.66 | 96975.61 | 4632.92 | 0.64 |
| 2024-07-22 | 4.89 | 4.81 | -0.08 | -1.64 | 153255.00 | 7384.21 | 1.01 |
| 2024-07-19 | 4.95 | 4.89 | -0.07 | -1.41 | 157260.91 | 7735.14 | 1.04 |
| 2024-07-18 | 4.95 | 4.96 | 0.00 | 0.00 | 120546.83 | 5928.62 | 0.79 |
| 2024-07-17 | 5.01 | 4.96 | -0.06 | -1.20 | 109953.00 | 5465.97 | 0.72 |
| 2024-07-16 | 5.09 | 5.02 | -0.09 | -1.76 | 116190.00 | 5856.16 | 0.77 |
| 2024-07-15 | 5.12 | 5.11 | -0.01 | -0.20 | 102231.02 | 5234.68 | 0.67 |
| 2024-07-12 | 5.16 | 5.12 | -0.05 | -0.97 | 106755.10 | 5482.11 | 0.70 |
| 2024-07-11 | 5.08 | 5.17 | 0.15 | 2.99 | 144502.89 | 7427.91 | 0.95 |
| 2024-07-10 | 5.07 | 5.02 | -0.06 | -1.18 | 113153.90 | 5732.63 | 0.75 |
| 2024-07-09 | 4.93 | 5.08 | 0.13 | 2.63 | 150983.25 | 7532.30 | 1.00 |
| 2024-07-08 | 5.06 | 4.95 | -0.09 | -1.79 | 141188.00 | 7036.61 | 0.93 |
| 2024-07-05 | 5.06 | 5.04 | 0.00 | 0.00 | 103498.00 | 5189.33 | 0.68 |
| 2024-07-04 | 5.10 | 5.04 | -0.06 | -1.18 | 142886.01 | 7273.10 | 0.94 |
| 2024-07-03 | 5.14 | 5.10 | -0.04 | -0.78 | 171348.35 | 8731.56 | 1.13 |
| 2024-07-02 | 5.43 | 5.39 | -0.04 | -0.74 | 181227.35 | 9753.25 | 1.19 |
| 2024-07-01 | 5.28 | 5.43 | 0.11 | 2.07 | 172550.10 | 9273.63 | 1.14 |
| 2024-06-28 | 5.23 | 5.32 | 0.09 | 1.72 | 154866.62 | 8254.72 | 1.02 |
| 2024-06-27 | 5.37 | 5.23 | -0.16 | -2.97 | 151801.01 | 8021.88 | 1.00 |
| 2024-06-26 | 5.24 | 5.39 | 0.17 | 3.26 | 159917.00 | 8476.96 | 1.05 |
| 2024-06-25 | 5.19 | 5.22 | 0.03 | 0.58 | 139836.84 | 7325.34 | 0.92 |
| 2024-06-24 | 5.30 | 5.19 | -0.14 | -2.63 | 193544.00 | 10125.75 | 1.28 |
| 2024-06-21 | 5.32 | 5.33 | -0.01 | -0.19 | 128898.39 | 6896.03 | 0.85 |
| 2024-06-20 | 5.50 | 5.34 | -0.16 | -2.91 | 183837.80 | 9905.69 | 1.21 |
| 2024-06-19 | 5.56 | 5.50 | -0.04 | -0.72 | 135495.77 | 7483.10 | 0.89 |
| 2024-06-18 | 5.48 | 5.54 | 0.09 | 1.65 | 187302.44 | 10367.68 | 1.23 |
| 2024-06-17 | 5.43 | 5.45 | -0.01 | -0.18 | 185358.06 | 10124.45 | 1.22 |
| 2024-06-14 | 5.43 | 5.46 | 0.02 | 0.37 | 247590.68 | 13388.23 | 1.63 |
| 2024-06-13 | 5.49 | 5.44 | -0.06 | -1.09 | 215448.80 | 11732.12 | 1.42 |
| 2024-06-12 | 5.58 | 5.50 | -0.09 | -1.61 | 225192.00 | 12439.52 | 1.48 |
| 2024-06-11 | 5.54 | 5.59 | 0.04 | 0.72 | 176669.00 | 9806.56 | 1.16 |
| 2024-06-07 | 5.52 | 5.55 | 0.07 | 1.28 | 163943.00 | 9056.88 | 1.08 |
| 2024-06-06 | 5.57 | 5.48 | -0.11 | -1.97 | 261708.21 | 14361.59 | 1.73 |
| 2024-06-05 | 5.67 | 5.59 | -0.10 | -1.76 | 124764.01 | 7020.68 | 0.82 |
| 2024-06-04 | 5.60 | 5.69 | 0.07 | 1.25 | 172653.57 | 9756.25 | 1.14 |
| 2024-06-03 | 5.70 | 5.62 | -0.06 | -1.06 | 183459.00 | 10340.91 | 1.21 |
| 2024-05-31 | 5.68 | 5.68 | 0.02 | 0.35 | 123597.79 | 7028.05 | 0.81 |
| 2024-05-30 | 5.74 | 5.66 | -0.07 | -1.22 | 176850.18 | 10094.70 | 1.17 |
| 2024-05-29 | 5.67 | 5.73 | 0.04 | 0.70 | 200984.18 | 11469.06 | 1.33 |
| 2024-05-28 | 5.79 | 5.69 | -0.10 | -1.73 | 204546.86 | 11677.11 | 1.35 |
| 2024-05-27 | 5.72 | 5.79 | 0.09 | 1.58 | 176738.00 | 10137.32 | 1.17 |
| 2024-05-24 | 5.71 | 5.70 | -0.03 | -0.52 | 208577.00 | 11977.34 | 1.38 |
| 2024-05-23 | 5.90 | 5.73 | -0.16 | -2.72 | 304822.00 | 17559.13 | 2.01 |
| 2024-05-22 | 5.87 | 5.89 | 0.03 | 0.51 | 176188.00 | 10352.91 | 1.16 |
| 2024-05-21 | 5.99 | 5.86 | -0.13 | -2.17 | 280128.00 | 16519.83 | 1.85 |
| 2024-05-20 | 6.07 | 5.99 | -0.08 | -1.32 | 354312.54 | 21390.23 | 2.34 |
| 2024-05-17 | 5.90 | 6.07 | 0.19 | 3.23 | 416693.11 | 24980.24 | 2.75 |
| 2024-05-16 | 5.88 | 5.88 | 0.01 | 0.17 | 294659.10 | 17495.46 | 1.94 |
| 2024-05-15 | 5.90 | 5.87 | -0.04 | -0.68 | 232088.64 | 13727.00 | 1.53 |
| 2024-05-14 | 5.95 | 5.91 | -0.02 | -0.34 | 309498.09 | 18329.30 | 2.04 |
日K线
周K线
月K线
