派斯林(600215)股票信息
| 股票代码 | 600215 |
| 股票名称 | 派斯林 |
| 最新价/元 | 6.23 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.32 |
| 买入/元 | 6.23 |
| 卖出/元 | 6.24 |
| 昨收/元 | 6.25 |
| 今开/元 | 6.25 |
| 最高/元 | 6.41 |
| 最低/元 | 6.08 |
| 成交量/手 | 125713.70 |
| 成交额/万 | 7870.26 |
| 股净值/元 | 23.48 |
| 市净率 | 1.41 |
| 总市值/万 | 289715.48 |
| 流通值/万 | 284638.03 |
| 换手率/% | 2.75 |
| 入市日期 | 1999-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
派斯林(600215)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 | 6.25 | 6.23 | -0.02 | -0.32 | 125713.70 | 7870.26 | 2.75 |
| 2024-10-09 | 6.75 | 6.25 | -0.69 | -9.94 | 207292.97 | 13349.05 | 4.54 |
| 2024-10-08 | 7.38 | 6.94 | 0.23 | 3.43 | 289931.19 | 20212.44 | 6.35 |
| 2024-09-30 | 6.39 | 6.71 | 0.56 | 9.11 | 253563.01 | 16578.78 | 5.55 |
| 2024-09-27 | 6.01 | 6.15 | 0.23 | 3.89 | 66464.72 | 4030.37 | 1.45 |
| 2024-09-26 | 5.77 | 5.92 | 0.23 | 4.04 | 83911.00 | 4877.48 | 1.84 |
| 2024-09-25 | 5.68 | 5.69 | 0.04 | 0.71 | 82130.00 | 4735.19 | 1.80 |
| 2024-09-24 | 5.45 | 5.65 | 0.23 | 4.24 | 74987.00 | 4173.21 | 1.64 |
| 2024-09-23 | 5.46 | 5.42 | -0.04 | -0.73 | 36743.00 | 1995.91 | 0.80 |
| 2024-09-20 | 5.43 | 5.46 | 0.01 | 0.18 | 37240.00 | 2029.65 | 0.82 |
| 2024-09-19 | 5.24 | 5.45 | 0.22 | 4.21 | 66213.00 | 3581.50 | 1.45 |
| 2024-09-18 | 5.28 | 5.23 | -0.05 | -0.95 | 43051.00 | 2237.53 | 0.94 |
| 2024-09-13 | 5.41 | 5.28 | -0.12 | -2.22 | 38726.00 | 2065.15 | 0.85 |
| 2024-09-12 | 5.39 | 5.40 | -0.02 | -0.37 | 36962.00 | 2019.10 | 0.81 |
| 2024-09-11 | 5.43 | 5.42 | -0.04 | -0.73 | 33540.50 | 1817.90 | 0.73 |
| 2024-09-10 | 5.44 | 5.46 | 0.03 | 0.55 | 59955.00 | 3220.00 | 1.31 |
| 2024-09-09 | 5.40 | 5.43 | 0.02 | 0.37 | 56642.51 | 3067.01 | 1.24 |
| 2024-09-06 | 5.58 | 5.41 | -0.17 | -3.05 | 55198.51 | 3029.74 | 1.21 |
| 2024-09-05 | 5.55 | 5.58 | 0.05 | 0.90 | 48509.15 | 2702.83 | 1.06 |
| 2024-09-04 | 5.50 | 5.53 | -0.03 | -0.54 | 38722.00 | 2149.10 | 0.85 |
| 2024-09-03 | 5.46 | 5.56 | 0.10 | 1.83 | 49997.04 | 2757.89 | 1.09 |
| 2024-09-02 | 5.55 | 5.46 | -0.14 | -2.50 | 70978.99 | 3938.23 | 1.55 |
| 2024-08-30 | 5.48 | 5.60 | 0.14 | 2.56 | 69466.55 | 3874.12 | 1.52 |
| 2024-08-29 | 5.31 | 5.46 | 0.15 | 2.83 | 65087.06 | 3523.83 | 1.42 |
| 2024-08-28 | 5.17 | 5.31 | 0.08 | 1.53 | 53170.00 | 2812.14 | 1.16 |
| 2024-08-27 | 5.36 | 5.23 | -0.15 | -2.79 | 60131.02 | 3168.19 | 1.32 |
| 2024-08-26 | 5.37 | 5.38 | 0.01 | 0.19 | 64506.80 | 3480.20 | 1.41 |
| 2024-08-23 | 5.45 | 5.37 | -0.17 | -3.07 | 107920.85 | 5784.86 | 2.36 |
| 2024-08-22 | 5.72 | 5.54 | -0.20 | -3.48 | 73671.78 | 4137.94 | 1.61 |
| 2024-08-21 | 5.69 | 5.74 | 0.02 | 0.35 | 57110.01 | 3281.54 | 1.25 |
| 2024-08-20 | 5.94 | 5.72 | -0.22 | -3.70 | 73390.63 | 4243.56 | 1.61 |
| 2024-08-19 | 6.04 | 5.94 | -0.12 | -1.98 | 73884.00 | 4445.12 | 1.62 |
| 2024-08-16 | 6.09 | 6.06 | -0.05 | -0.82 | 41800.00 | 2546.73 | 0.91 |
| 2024-08-15 | 6.00 | 6.11 | 0.10 | 1.66 | 73937.50 | 4486.46 | 1.62 |
| 2024-08-14 | 6.07 | 6.01 | -0.03 | -0.50 | 34872.00 | 2098.11 | 0.76 |
| 2024-08-13 | 5.98 | 6.04 | 0.06 | 1.00 | 35137.00 | 2104.05 | 0.77 |
| 2024-08-12 | 5.98 | 5.98 | -0.05 | -0.83 | 47431.00 | 2847.66 | 1.04 |
| 2024-08-09 | 6.10 | 6.03 | -0.06 | -0.99 | 49613.74 | 3026.26 | 1.09 |
| 2024-08-08 | 6.13 | 6.09 | -0.05 | -0.81 | 72107.00 | 4361.65 | 1.58 |
| 2024-08-07 | 6.18 | 6.14 | -0.04 | -0.65 | 64790.00 | 4002.10 | 1.42 |
| 2024-08-06 | 6.15 | 6.18 | 0.09 | 1.48 | 71657.74 | 4395.56 | 1.57 |
| 2024-08-05 | 6.33 | 6.09 | -0.30 | -4.70 | 97072.50 | 6061.66 | 2.12 |
| 2024-08-02 | 6.42 | 6.39 | -0.13 | -1.99 | 88251.50 | 5698.01 | 1.93 |
| 2024-08-01 | 6.36 | 6.52 | 0.16 | 2.52 | 179031.00 | 11661.61 | 3.92 |
| 2024-07-31 | 6.02 | 6.36 | 0.35 | 5.82 | 123361.57 | 7733.52 | 2.70 |
| 2024-07-30 | 6.00 | 6.01 | 0.02 | 0.33 | 67424.42 | 4040.99 | 1.48 |
| 2024-07-29 | 6.04 | 5.99 | -0.05 | -0.83 | 46034.81 | 2765.36 | 1.01 |
| 2024-07-26 | 5.92 | 6.04 | 0.13 | 2.20 | 48766.50 | 2934.21 | 1.07 |
| 2024-07-25 | 5.88 | 5.91 | 0.02 | 0.34 | 69950.00 | 4118.50 | 1.53 |
| 2024-07-24 | 6.05 | 5.89 | -0.15 | -2.48 | 58768.00 | 3508.93 | 1.29 |
| 2024-07-23 | 6.22 | 6.04 | -0.19 | -3.05 | 46584.00 | 2866.69 | 1.02 |
| 2024-07-22 | 6.21 | 6.23 | 0.05 | 0.81 | 41302.70 | 2572.40 | 0.90 |
| 2024-07-19 | 6.18 | 6.18 | -0.01 | -0.16 | 40606.00 | 2519.06 | 0.89 |
| 2024-07-18 | 6.17 | 6.19 | -0.04 | -0.64 | 58581.00 | 3581.70 | 1.28 |
| 2024-07-17 | 6.22 | 6.23 | -0.05 | -0.80 | 49645.51 | 3091.49 | 1.09 |
| 2024-07-16 | 6.44 | 6.28 | -0.15 | -2.33 | 53992.81 | 3394.54 | 1.18 |
| 2024-07-15 | 6.58 | 6.43 | -0.15 | -2.28 | 35503.00 | 2294.00 | 0.78 |
| 2024-07-12 | 6.64 | 6.58 | -0.03 | -0.45 | 46864.10 | 3092.82 | 1.03 |
| 2024-07-11 | 6.65 | 6.71 | 0.22 | 3.39 | 76159.46 | 5050.25 | 1.67 |
| 2024-07-10 | 6.60 | 6.49 | -0.12 | -1.82 | 71345.00 | 4676.01 | 1.56 |
| 2024-07-09 | 6.46 | 6.61 | 0.15 | 2.32 | 61006.00 | 3961.81 | 1.34 |
| 2024-07-08 | 6.66 | 6.46 | -0.26 | -3.87 | 68669.00 | 4477.50 | 1.50 |
| 2024-07-05 | 6.78 | 6.72 | -0.09 | -1.32 | 100389.00 | 6701.98 | 2.20 |
| 2024-07-04 | 6.91 | 6.81 | -0.10 | -1.45 | 50867.00 | 3518.31 | 1.11 |
| 2024-07-03 | 6.98 | 6.91 | -0.07 | -1.00 | 32660.00 | 2265.39 | 0.71 |
| 2024-07-02 | 7.00 | 6.98 | -0.04 | -0.57 | 53330.30 | 3751.50 | 1.17 |
| 2024-07-01 | 7.08 | 7.02 | -0.11 | -1.54 | 130675.00 | 9042.90 | 2.86 |
| 2024-06-28 | 7.04 | 7.13 | 0.01 | 0.14 | 45580.00 | 3262.16 | 1.00 |
| 2024-06-27 | 7.27 | 7.12 | -0.27 | -3.65 | 86395.00 | 6232.59 | 1.89 |
| 2024-06-26 | 7.00 | 7.39 | 0.41 | 5.87 | 117730.00 | 8604.66 | 2.58 |
| 2024-06-25 | 6.94 | 6.98 | 0.10 | 1.45 | 49830.50 | 3485.38 | 1.09 |
| 2024-06-24 | 7.20 | 6.88 | -0.33 | -4.58 | 51016.09 | 3557.35 | 1.12 |
| 2024-06-21 | 7.20 | 7.21 | -0.04 | -0.55 | 35189.00 | 2551.87 | 0.77 |
| 2024-06-20 | 7.49 | 7.25 | -0.26 | -3.46 | 48335.90 | 3547.39 | 1.06 |
| 2024-06-19 | 7.50 | 7.51 | 0.02 | 0.27 | 53765.00 | 4044.15 | 1.18 |
| 2024-06-18 | 7.36 | 7.49 | 0.12 | 1.63 | 48158.00 | 3586.03 | 1.05 |
| 2024-06-17 | 7.54 | 7.37 | -0.18 | -2.38 | 68955.30 | 5113.51 | 1.51 |
| 2024-06-14 | 7.55 | 7.55 | -0.02 | -0.26 | 41324.00 | 3110.53 | 0.90 |
| 2024-06-13 | 7.64 | 7.57 | -0.11 | -1.43 | 51792.00 | 3950.73 | 1.13 |
| 2024-06-12 | 7.53 | 7.68 | 0.14 | 1.86 | 53545.15 | 4092.97 | 1.17 |
| 2024-06-11 | 7.39 | 7.54 | 0.09 | 1.21 | 48273.15 | 3588.48 | 1.06 |
| 2024-06-07 | 7.34 | 7.45 | 0.19 | 2.62 | 68745.30 | 5097.80 | 1.50 |
| 2024-06-06 | 7.64 | 7.26 | -0.44 | -5.71 | 104545.00 | 7728.16 | 2.29 |
| 2024-06-05 | 7.95 | 7.70 | -0.28 | -3.51 | 58198.00 | 4538.22 | 1.27 |
| 2024-06-04 | 7.86 | 7.98 | 0.03 | 0.38 | 56154.00 | 4460.69 | 1.23 |
| 2024-06-03 | 8.17 | 7.95 | -0.22 | -2.69 | 71018.49 | 5676.33 | 1.55 |
| 2024-05-31 | 8.13 | 8.17 | 0.09 | 1.11 | 46824.34 | 3808.18 | 1.02 |
| 2024-05-30 | 8.07 | 8.08 | -0.04 | -0.49 | 76756.00 | 6225.48 | 1.68 |
| 2024-05-29 | 8.00 | 8.12 | 0.16 | 2.01 | 128758.50 | 10235.30 | 2.82 |
| 2024-05-28 | 8.33 | 7.96 | -0.37 | -4.44 | 101967.00 | 8235.56 | 2.23 |
| 2024-05-27 | 8.20 | 8.33 | 0.09 | 1.09 | 59654.19 | 4884.96 | 1.31 |
| 2024-05-24 | 8.47 | 8.24 | -0.18 | -2.14 | 79281.00 | 6559.65 | 1.74 |
| 2024-05-23 | 8.75 | 8.42 | -0.39 | -4.43 | 105135.02 | 9007.79 | 2.30 |
| 2024-05-22 | 8.88 | 8.81 | -0.13 | -1.45 | 85061.00 | 7545.52 | 1.86 |
| 2024-05-21 | 9.18 | 8.94 | -0.31 | -3.35 | 105956.02 | 9517.14 | 2.32 |
| 2024-05-20 | 9.22 | 9.25 | 0.03 | 0.33 | 141571.00 | 13095.49 | 3.10 |
| 2024-05-17 | 9.16 | 9.22 | 0.10 | 1.10 | 112083.60 | 10231.23 | 2.45 |
| 2024-05-16 | 8.86 | 9.12 | 0.19 | 2.13 | 133034.11 | 12070.80 | 2.91 |
| 2024-05-15 | 8.78 | 8.93 | 0.19 | 2.17 | 157528.54 | 14128.04 | 3.45 |
| 2024-05-14 | 8.73 | 8.74 | 0.01 | 0.12 | 85926.00 | 7541.76 | 1.88 |
日K线
周K线
月K线
