南山铝业(600219)股票信息
| 股票代码 | 600219 |
| 股票名称 | 南山铝业 |
| 最新价/元 | 4.23 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 4.19 |
| 买入/元 | 4.23 |
| 卖出/元 | 4.24 |
| 昨收/元 | 4.06 |
| 今开/元 | 4.09 |
| 最高/元 | 4.31 |
| 最低/元 | 4.03 |
| 成交量/手 | 1928384.50 |
| 成交额/万 | 80798.99 |
| 股净值/元 | 14.10 |
| 市净率 | 1.02 |
| 总市值/万 | 4952717.85 |
| 流通值/万 | 4952717.85 |
| 换手率/% | 1.65 |
| 入市日期 | 1999-12-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
南山铝业(600219)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 | 4.09 | 4.23 | 0.17 | 4.19 | 1928384.50 | 80798.99 | 1.65 |
| 2024-10-09 | 4.35 | 4.06 | -0.36 | -8.15 | 2089895.60 | 86864.86 | 1.78 |
| 2024-10-08 | 4.80 | 4.42 | 0.04 | 0.91 | 3114839.52 | 139838.05 | 2.66 |
| 2024-09-30 | 4.18 | 4.38 | 0.30 | 7.35 | 2322762.24 | 99683.74 | 1.98 |
| 2024-09-27 | 4.08 | 4.08 | 0.05 | 1.24 | 861021.39 | 35016.75 | 0.74 |
| 2024-09-26 | 3.89 | 4.03 | 0.14 | 3.60 | 1225112.67 | 48410.35 | 1.05 |
| 2024-09-25 | 3.90 | 3.89 | 0.03 | 0.78 | 1224751.81 | 47962.05 | 1.05 |
| 2024-09-24 | 3.78 | 3.86 | 0.08 | 2.12 | 1245172.03 | 47662.89 | 1.06 |
| 2024-09-23 | 3.72 | 3.78 | 0.05 | 1.34 | 1046941.54 | 39350.85 | 0.89 |
| 2024-09-20 | 3.64 | 3.73 | 0.06 | 1.64 | 950118.54 | 34979.21 | 0.81 |
| 2024-09-19 | 3.51 | 3.67 | 0.15 | 4.26 | 1178636.22 | 41988.45 | 1.01 |
| 2024-09-18 | 3.51 | 3.52 | 0.02 | 0.57 | 552794.50 | 19326.90 | 0.47 |
| 2024-09-13 | 3.53 | 3.50 | -0.01 | -0.29 | 517183.17 | 18283.25 | 0.44 |
| 2024-09-12 | 3.49 | 3.51 | 0.04 | 1.15 | 529434.25 | 18528.09 | 0.45 |
| 2024-09-11 | 3.48 | 3.47 | -0.03 | -0.86 | 470442.38 | 16332.88 | 0.40 |
| 2024-09-10 | 3.52 | 3.50 | -0.01 | -0.29 | 801949.17 | 27893.97 | 0.68 |
| 2024-09-09 | 3.56 | 3.51 | -0.07 | -1.96 | 793319.71 | 28008.08 | 0.68 |
| 2024-09-06 | 3.63 | 3.58 | -0.03 | -0.83 | 616010.75 | 22181.92 | 0.53 |
| 2024-09-05 | 3.61 | 3.61 | 0.00 | 0.00 | 928280.03 | 33410.23 | 0.79 |
| 2024-09-04 | 3.70 | 3.61 | -0.11 | -2.96 | 1002751.23 | 36352.24 | 0.86 |
| 2024-09-03 | 3.68 | 3.72 | 0.03 | 0.81 | 679248.88 | 25221.91 | 0.58 |
| 2024-09-02 | 3.67 | 3.69 | 0.02 | 0.55 | 922034.42 | 34157.98 | 0.79 |
| 2024-08-30 | 3.68 | 3.67 | -0.02 | -0.54 | 1063278.24 | 39164.13 | 0.91 |
| 2024-08-29 | 3.70 | 3.69 | -0.03 | -0.81 | 625057.87 | 23167.72 | 0.53 |
| 2024-08-28 | 3.70 | 3.72 | 0.01 | 0.27 | 866193.04 | 32311.68 | 0.74 |
| 2024-08-27 | 3.68 | 3.71 | 0.01 | 0.27 | 708937.61 | 26227.10 | 0.61 |
| 2024-08-26 | 3.68 | 3.70 | 0.02 | 0.54 | 1074818.69 | 39740.85 | 0.92 |
| 2024-08-23 | 3.63 | 3.68 | 0.03 | 0.82 | 757483.49 | 27720.38 | 0.65 |
| 2024-08-22 | 3.62 | 3.65 | 0.05 | 1.39 | 965221.42 | 35035.10 | 0.82 |
| 2024-08-21 | 3.58 | 3.60 | 0.05 | 1.41 | 919835.64 | 32924.05 | 0.79 |
| 2024-08-20 | 3.63 | 3.55 | -0.07 | -1.93 | 628399.35 | 22432.04 | 0.54 |
| 2024-08-19 | 3.57 | 3.62 | 0.08 | 2.26 | 793945.29 | 28708.55 | 0.68 |
| 2024-08-16 | 3.55 | 3.54 | 0.00 | 0.00 | 659486.26 | 23442.63 | 0.56 |
| 2024-08-15 | 3.50 | 3.54 | 0.06 | 1.72 | 590970.70 | 20852.14 | 0.50 |
| 2024-08-14 | 3.55 | 3.48 | -0.07 | -1.97 | 476156.99 | 16743.80 | 0.41 |
| 2024-08-13 | 3.53 | 3.55 | 0.03 | 0.85 | 493612.28 | 17514.59 | 0.42 |
| 2024-08-12 | 3.52 | 3.52 | -0.01 | -0.28 | 605566.94 | 21345.37 | 0.52 |
| 2024-08-09 | 3.57 | 3.53 | -0.01 | -0.28 | 672567.68 | 23932.07 | 0.57 |
| 2024-08-08 | 3.48 | 3.54 | 0.05 | 1.43 | 633568.44 | 22277.88 | 0.54 |
| 2024-08-07 | 3.49 | 3.49 | 0.01 | 0.29 | 598454.51 | 20924.15 | 0.51 |
| 2024-08-06 | 3.50 | 3.48 | 0.00 | 0.00 | 801047.84 | 27864.63 | 0.68 |
| 2024-08-05 | 3.55 | 3.48 | -0.09 | -2.52 | 816333.64 | 28710.64 | 0.70 |
| 2024-08-02 | 3.60 | 3.57 | -0.06 | -1.65 | 589821.64 | 21119.00 | 0.50 |
| 2024-08-01 | 3.67 | 3.63 | 0.01 | 0.28 | 773781.24 | 28273.11 | 0.66 |
| 2024-07-31 | 3.53 | 3.62 | 0.09 | 2.55 | 879026.91 | 31482.80 | 0.75 |
| 2024-07-30 | 3.62 | 3.53 | -0.10 | -2.76 | 837074.75 | 29607.31 | 0.71 |
| 2024-07-29 | 3.61 | 3.63 | 0.02 | 0.55 | 962618.95 | 34974.73 | 0.82 |
| 2024-07-26 | 3.49 | 3.61 | 0.14 | 4.04 | 1216426.30 | 43433.84 | 1.04 |
| 2024-07-25 | 3.49 | 3.47 | -0.06 | -1.70 | 1057990.91 | 36731.48 | 0.90 |
| 2024-07-24 | 3.56 | 3.53 | -0.03 | -0.84 | 1428651.21 | 50457.76 | 1.22 |
| 2024-07-23 | 3.75 | 3.56 | -0.20 | -5.32 | 1451687.50 | 52535.22 | 1.24 |
| 2024-07-22 | 3.82 | 3.76 | -0.07 | -1.83 | 1020333.09 | 38363.74 | 0.87 |
| 2024-07-19 | 3.88 | 3.83 | -0.08 | -2.05 | 1137129.29 | 43508.73 | 0.97 |
| 2024-07-18 | 3.93 | 3.91 | -0.02 | -0.51 | 999965.22 | 38807.78 | 0.85 |
| 2024-07-17 | 4.07 | 3.93 | -0.12 | -2.96 | 1147778.28 | 45309.87 | 0.98 |
| 2024-07-16 | 4.05 | 4.05 | -0.01 | -0.25 | 766754.18 | 31040.31 | 0.65 |
| 2024-07-15 | 4.06 | 4.06 | -0.01 | -0.25 | 872071.02 | 35470.35 | 0.74 |
| 2024-07-12 | 4.08 | 4.07 | -0.01 | -0.25 | 994550.80 | 40605.45 | 0.85 |
| 2024-07-11 | 4.03 | 4.08 | 0.08 | 2.00 | 1253588.37 | 50710.31 | 1.07 |
| 2024-07-10 | 4.08 | 4.00 | -0.07 | -1.72 | 1381071.01 | 55889.32 | 1.18 |
| 2024-07-09 | 4.03 | 4.07 | 0.06 | 1.50 | 1723846.35 | 69956.65 | 1.47 |
| 2024-07-08 | 3.97 | 4.01 | 0.02 | 0.50 | 1003545.48 | 40233.09 | 0.86 |
| 2024-07-05 | 3.94 | 3.99 | 0.07 | 1.79 | 851820.72 | 33679.46 | 0.73 |
| 2024-07-04 | 3.96 | 3.92 | -0.02 | -0.51 | 1242167.84 | 49284.83 | 1.06 |
| 2024-07-03 | 3.90 | 3.94 | 0.05 | 1.29 | 919425.28 | 36125.07 | 0.79 |
| 2024-07-02 | 3.88 | 3.89 | 0.01 | 0.26 | 1042945.65 | 40603.46 | 0.89 |
| 2024-07-01 | 3.80 | 3.88 | 0.07 | 1.84 | 872420.77 | 33643.62 | 0.75 |
| 2024-06-28 | 3.69 | 3.81 | 0.10 | 2.70 | 989271.61 | 37519.35 | 0.84 |
| 2024-06-27 | 3.83 | 3.71 | -0.11 | -2.88 | 816841.31 | 30617.55 | 0.70 |
| 2024-06-26 | 3.77 | 3.82 | 0.04 | 1.06 | 656955.12 | 24879.55 | 0.56 |
| 2024-06-25 | 3.73 | 3.78 | 0.07 | 1.89 | 1012241.21 | 38225.12 | 0.86 |
| 2024-06-24 | 3.79 | 3.71 | -0.10 | -2.63 | 959768.75 | 35817.24 | 0.82 |
| 2024-06-21 | 3.81 | 3.81 | 0.01 | 0.26 | 746346.36 | 28386.07 | 0.64 |
| 2024-06-20 | 3.82 | 3.80 | 0.02 | 0.53 | 1234913.66 | 47327.27 | 1.05 |
| 2024-06-19 | 3.78 | 3.78 | 0.00 | 0.00 | 828312.39 | 31491.70 | 0.71 |
| 2024-06-18 | 3.72 | 3.78 | 0.07 | 1.89 | 950784.81 | 35815.53 | 0.81 |
| 2024-06-17 | 3.75 | 3.71 | -0.03 | -0.80 | 990960.25 | 37223.30 | 0.85 |
| 2024-06-14 | 3.69 | 3.74 | 0.04 | 1.08 | 797671.06 | 29716.24 | 0.68 |
| 2024-06-13 | 3.76 | 3.70 | -0.07 | -1.86 | 1008464.37 | 37396.95 | 0.86 |
| 2024-06-12 | 3.76 | 3.77 | 0.01 | 0.27 | 978976.00 | 36956.00 | 0.84 |
| 2024-06-11 | 3.76 | 3.76 | -0.06 | -1.57 | 1066457.59 | 40033.73 | 0.91 |
| 2024-06-07 | 3.83 | 3.82 | -0.01 | -0.26 | 960897.58 | 36584.68 | 0.82 |
| 2024-06-06 | 3.83 | 3.83 | 0.04 | 1.06 | 1140283.46 | 43673.72 | 0.97 |
| 2024-06-05 | 3.89 | 3.79 | -0.10 | -2.57 | 1193825.15 | 45705.25 | 1.02 |
| 2024-06-04 | 3.83 | 3.89 | 0.08 | 2.10 | 1123479.15 | 43346.22 | 0.96 |
| 2024-06-03 | 3.83 | 3.81 | -0.04 | -1.04 | 1305189.92 | 49853.04 | 1.11 |
| 2024-05-31 | 3.89 | 3.85 | -0.05 | -1.28 | 1142259.72 | 44172.01 | 0.98 |
| 2024-05-30 | 3.99 | 3.90 | -0.03 | -0.76 | 1559319.37 | 61447.71 | 1.33 |
| 2024-05-29 | 3.82 | 3.93 | 0.12 | 3.15 | 1394294.85 | 54254.73 | 1.19 |
| 2024-05-28 | 3.83 | 3.81 | -0.02 | -0.52 | 955058.14 | 36696.91 | 0.82 |
| 2024-05-27 | 3.72 | 3.83 | 0.12 | 3.24 | 1287937.22 | 48907.62 | 1.10 |
| 2024-05-24 | 3.67 | 3.71 | 0.03 | 0.82 | 813483.35 | 30272.32 | 0.69 |
| 2024-05-23 | 3.66 | 3.68 | -0.07 | -1.87 | 1073524.40 | 39524.47 | 0.92 |
| 2024-05-22 | 3.83 | 3.75 | -0.05 | -1.32 | 1447520.00 | 54877.31 | 1.24 |
| 2024-05-21 | 3.94 | 3.80 | -0.06 | -1.55 | 2377346.97 | 92414.91 | 2.03 |
| 2024-05-20 | 3.84 | 3.86 | 0.07 | 1.85 | 1597375.55 | 61307.62 | 1.36 |
| 2024-05-17 | 3.71 | 3.79 | 0.07 | 1.88 | 960256.68 | 35933.14 | 0.82 |
| 2024-05-16 | 3.72 | 3.72 | 0.04 | 1.09 | 941182.26 | 35071.81 | 0.80 |
| 2024-05-15 | 3.70 | 3.68 | -0.05 | -1.34 | 768308.32 | 28469.18 | 0.66 |
| 2024-05-14 | 3.76 | 3.73 | 0.02 | 0.54 | 926620.40 | 34585.95 | 0.79 |
日K线
周K线
月K线
