返利科技(600228)股票信息
| 股票代码 | 600228 |
| 股票名称 | 返利科技 |
| 最新价/元 | 5.74 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 2.14 |
| 买入/元 | 5.74 |
| 卖出/元 | 5.75 |
| 昨收/元 | 5.62 |
| 今开/元 | 5.62 |
| 最高/元 | 5.98 |
| 最低/元 | 5.43 |
| 成交量/手 | 226260.68 |
| 成交额/万 | 12836.38 |
| 股净值/元 | 153.48 |
| 市净率 | 1.68 |
| 总市值/万 | 242945.52 |
| 流通值/万 | 230974.92 |
| 换手率/% | 5.62 |
| 入市日期 | 1999-01-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
返利科技(600228)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 | 5.62 | 5.74 | 0.12 | 2.14 | 226260.68 | 12836.38 | 5.62 |
| 2024-10-09 | 6.21 | 5.62 | -0.62 | -9.94 | 258075.11 | 14969.09 | 6.41 |
| 2024-10-08 | 6.56 | 6.24 | 0.27 | 4.52 | 448533.32 | 27873.22 | 11.15 |
| 2024-09-30 | 5.70 | 5.97 | 0.48 | 8.74 | 395487.72 | 22784.95 | 9.83 |
| 2024-09-27 | 5.40 | 5.49 | 0.18 | 3.39 | 232183.60 | 12639.84 | 5.77 |
| 2024-09-26 | 5.10 | 5.31 | 0.13 | 2.51 | 446327.38 | 23510.24 | 11.09 |
| 2024-09-25 | 4.90 | 5.18 | 0.32 | 6.58 | 425011.28 | 22143.52 | 10.56 |
| 2024-09-24 | 4.72 | 4.86 | 0.13 | 2.75 | 101412.00 | 4853.62 | 2.52 |
| 2024-09-23 | 4.69 | 4.73 | 0.04 | 0.85 | 58465.00 | 2755.91 | 1.45 |
| 2024-09-20 | 4.70 | 4.69 | 0.01 | 0.21 | 81139.11 | 3792.33 | 2.02 |
| 2024-09-19 | 4.54 | 4.68 | 0.14 | 3.08 | 102201.00 | 4756.98 | 2.54 |
| 2024-09-18 | 4.65 | 4.54 | -0.17 | -3.61 | 100127.53 | 4543.17 | 2.49 |
| 2024-09-13 | 4.84 | 4.71 | -0.16 | -3.29 | 115536.07 | 5511.79 | 2.87 |
| 2024-09-12 | 4.83 | 4.87 | 0.01 | 0.21 | 88268.00 | 4300.24 | 2.19 |
| 2024-09-11 | 5.00 | 4.86 | -0.10 | -2.02 | 109552.75 | 5329.49 | 2.72 |
| 2024-09-10 | 4.94 | 4.96 | 0.02 | 0.41 | 146089.63 | 7171.27 | 3.63 |
| 2024-09-09 | 4.82 | 4.94 | 0.07 | 1.44 | 150532.58 | 7392.24 | 3.74 |
| 2024-09-06 | 4.88 | 4.87 | -0.06 | -1.22 | 182456.99 | 8988.25 | 4.53 |
| 2024-09-05 | 4.91 | 4.93 | 0.09 | 1.86 | 217660.05 | 10652.26 | 5.41 |
| 2024-09-04 | 4.82 | 4.84 | -0.06 | -1.22 | 134652.38 | 6515.72 | 4.48 |
| 2024-09-03 | 4.94 | 4.90 | -0.07 | -1.41 | 205477.84 | 10037.00 | 6.84 |
| 2024-09-02 | 5.25 | 4.97 | -0.07 | -1.39 | 346116.76 | 17295.20 | 11.52 |
| 2024-08-30 | 4.60 | 5.04 | 0.46 | 10.04 | 107635.51 | 5318.85 | 3.58 |
| 2024-08-29 | 4.58 | 4.58 | 0.01 | 0.22 | 41333.00 | 1883.12 | 1.38 |
| 2024-08-28 | 4.47 | 4.57 | 0.12 | 2.70 | 58783.00 | 2665.13 | 1.96 |
| 2024-08-27 | 4.48 | 4.45 | -0.07 | -1.55 | 34994.10 | 1568.34 | 1.16 |
| 2024-08-26 | 4.49 | 4.52 | 0.04 | 0.89 | 38450.88 | 1732.16 | 1.28 |
| 2024-08-23 | 4.48 | 4.48 | -0.02 | -0.44 | 42540.00 | 1894.27 | 1.42 |
| 2024-08-22 | 4.60 | 4.50 | -0.12 | -2.60 | 48669.00 | 2215.28 | 1.62 |
| 2024-08-21 | 4.71 | 4.62 | -0.09 | -1.91 | 47331.01 | 2211.87 | 1.58 |
| 2024-08-20 | 4.76 | 4.71 | -0.04 | -0.84 | 54849.20 | 2597.22 | 1.83 |
| 2024-08-19 | 4.75 | 4.75 | 0.02 | 0.42 | 46515.00 | 2210.34 | 1.55 |
| 2024-08-16 | 4.75 | 4.73 | -0.03 | -0.63 | 39128.00 | 1858.29 | 1.30 |
| 2024-08-15 | 4.66 | 4.76 | 0.12 | 2.59 | 65666.01 | 3092.25 | 2.19 |
| 2024-08-14 | 4.62 | 4.64 | 0.06 | 1.31 | 52947.00 | 2459.32 | 1.76 |
| 2024-08-13 | 4.61 | 4.58 | -0.03 | -0.65 | 41246.00 | 1876.77 | 1.37 |
| 2024-08-12 | 4.64 | 4.61 | -0.03 | -0.65 | 36476.00 | 1672.80 | 1.21 |
| 2024-08-09 | 4.73 | 4.64 | -0.09 | -1.90 | 35876.00 | 1679.34 | 1.19 |
| 2024-08-08 | 4.71 | 4.73 | 0.01 | 0.21 | 45017.00 | 2113.63 | 1.50 |
| 2024-08-07 | 4.75 | 4.72 | -0.03 | -0.63 | 44321.00 | 2108.93 | 1.48 |
| 2024-08-06 | 4.66 | 4.75 | 0.15 | 3.26 | 50680.30 | 2379.65 | 1.69 |
| 2024-08-05 | 4.77 | 4.60 | -0.17 | -3.56 | 60416.26 | 2851.15 | 2.01 |
| 2024-08-02 | 4.77 | 4.77 | -0.06 | -1.24 | 53469.00 | 2564.67 | 1.78 |
| 2024-08-01 | 4.80 | 4.83 | 0.05 | 1.05 | 65109.00 | 3120.11 | 2.17 |
| 2024-07-31 | 4.56 | 4.78 | 0.21 | 4.60 | 71522.00 | 3364.32 | 2.38 |
| 2024-07-30 | 4.50 | 4.57 | 0.10 | 2.24 | 55952.00 | 2534.09 | 1.86 |
| 2024-07-29 | 4.49 | 4.47 | 0.03 | 0.68 | 51048.00 | 2276.17 | 1.70 |
| 2024-07-26 | 4.37 | 4.44 | 0.10 | 2.30 | 50016.00 | 2212.51 | 1.66 |
| 2024-07-25 | 4.29 | 4.34 | 0.01 | 0.23 | 51950.00 | 2243.59 | 1.73 |
| 2024-07-24 | 4.49 | 4.33 | -0.12 | -2.70 | 62807.01 | 2736.49 | 2.09 |
| 2024-07-23 | 4.57 | 4.45 | -0.12 | -2.63 | 60505.01 | 2742.33 | 2.01 |
| 2024-07-22 | 4.54 | 4.57 | 0.01 | 0.22 | 71864.00 | 3298.19 | 2.39 |
| 2024-07-19 | 4.50 | 4.56 | 0.03 | 0.66 | 63997.00 | 2926.23 | 2.13 |
| 2024-07-18 | 4.45 | 4.53 | 0.08 | 1.80 | 81078.00 | 3589.42 | 2.70 |
| 2024-07-17 | 4.58 | 4.45 | -0.13 | -2.84 | 81114.00 | 3676.95 | 2.70 |
| 2024-07-16 | 4.60 | 4.58 | -0.02 | -0.44 | 40251.00 | 1841.87 | 1.34 |
| 2024-07-15 | 4.74 | 4.60 | -0.14 | -2.95 | 48625.00 | 2250.38 | 1.62 |
| 2024-07-12 | 4.81 | 4.74 | -0.06 | -1.25 | 75167.45 | 3591.63 | 2.50 |
| 2024-07-11 | 4.72 | 4.80 | 0.15 | 3.23 | 73247.10 | 3502.73 | 2.44 |
| 2024-07-10 | 4.69 | 4.65 | -0.07 | -1.48 | 87246.00 | 4107.93 | 2.90 |
| 2024-07-09 | 4.62 | 4.72 | 0.11 | 2.39 | 69942.87 | 3220.51 | 2.33 |
| 2024-07-08 | 4.82 | 4.61 | -0.21 | -4.36 | 61331.00 | 2859.64 | 2.04 |
| 2024-07-05 | 4.74 | 4.82 | 0.05 | 1.05 | 47755.00 | 2290.28 | 1.59 |
| 2024-07-04 | 4.93 | 4.77 | -0.21 | -4.22 | 59393.00 | 2871.55 | 1.98 |
| 2024-07-03 | 5.01 | 4.98 | -0.05 | -0.99 | 49017.00 | 2453.16 | 1.63 |
| 2024-07-02 | 4.89 | 5.03 | 0.14 | 2.86 | 76498.00 | 3837.16 | 2.55 |
| 2024-07-01 | 4.96 | 4.89 | 0.03 | 0.62 | 66398.38 | 3191.83 | 2.21 |
| 2024-06-28 | 4.99 | 4.86 | -0.09 | -1.82 | 77830.61 | 3858.18 | 2.59 |
| 2024-06-27 | 4.98 | 4.95 | -0.08 | -1.59 | 75446.00 | 3786.22 | 2.51 |
| 2024-06-26 | 4.66 | 5.03 | 0.37 | 7.94 | 106939.10 | 5195.33 | 3.56 |
| 2024-06-25 | 4.68 | 4.66 | -0.02 | -0.43 | 49024.00 | 2295.88 | 1.63 |
| 2024-06-24 | 4.90 | 4.68 | -0.23 | -4.68 | 69228.00 | 3268.96 | 2.30 |
| 2024-06-21 | 4.90 | 4.91 | -0.09 | -1.80 | 56105.04 | 2773.78 | 1.87 |
| 2024-06-20 | 5.18 | 5.00 | -0.20 | -3.85 | 58228.00 | 2943.40 | 1.94 |
| 2024-06-19 | 5.30 | 5.20 | -0.05 | -0.95 | 41983.64 | 2198.16 | 1.40 |
| 2024-06-18 | 5.18 | 5.25 | 0.07 | 1.35 | 40251.00 | 2110.94 | 1.34 |
| 2024-06-17 | 5.24 | 5.18 | -0.11 | -2.08 | 39907.01 | 2082.58 | 1.33 |
| 2024-06-14 | 5.33 | 5.29 | -0.04 | -0.75 | 45456.00 | 2407.46 | 1.51 |
| 2024-06-13 | 5.31 | 5.33 | 0.02 | 0.38 | 56043.00 | 2981.89 | 1.87 |
| 2024-06-12 | 5.11 | 5.31 | 0.20 | 3.91 | 76855.00 | 4051.06 | 2.56 |
| 2024-06-11 | 5.00 | 5.11 | 0.06 | 1.19 | 68527.64 | 3456.67 | 2.28 |
| 2024-06-07 | 5.09 | 5.05 | 0.06 | 1.20 | 105068.00 | 5290.94 | 3.50 |
| 2024-06-06 | 5.26 | 4.99 | -0.30 | -5.67 | 150257.02 | 7586.23 | 5.00 |
| 2024-06-05 | 5.39 | 5.29 | -0.12 | -2.22 | 59409.00 | 3166.84 | 1.98 |
| 2024-06-04 | 5.57 | 5.41 | -0.18 | -3.22 | 89746.00 | 4847.46 | 2.99 |
| 2024-06-03 | 5.72 | 5.59 | -0.14 | -2.44 | 78427.00 | 4400.23 | 2.61 |
| 2024-05-31 | 5.61 | 5.73 | 0.16 | 2.87 | 83301.23 | 4737.52 | 2.77 |
| 2024-05-30 | 5.60 | 5.57 | -0.08 | -1.42 | 58305.00 | 3265.14 | 1.94 |
| 2024-05-29 | 5.60 | 5.65 | 0.03 | 0.53 | 73039.00 | 4143.95 | 2.43 |
| 2024-05-28 | 5.75 | 5.62 | -0.22 | -3.77 | 109105.00 | 6198.61 | 3.63 |
| 2024-05-27 | 5.86 | 5.84 | 0.03 | 0.52 | 98119.00 | 5676.35 | 3.27 |
| 2024-05-24 | 5.83 | 5.81 | -0.06 | -1.02 | 113330.81 | 6676.78 | 3.77 |
| 2024-05-23 | 6.03 | 5.87 | -0.20 | -3.30 | 141781.01 | 8407.96 | 4.72 |
| 2024-05-22 | 5.96 | 6.07 | -0.01 | -0.16 | 145685.00 | 8749.65 | 4.85 |
| 2024-05-21 | 6.18 | 6.08 | -0.11 | -1.78 | 167662.44 | 10214.27 | 5.58 |
| 2024-05-20 | 6.27 | 6.19 | -0.09 | -1.43 | 203235.00 | 12540.36 | 6.76 |
| 2024-05-17 | 6.23 | 6.28 | -0.16 | -2.48 | 452730.63 | 28113.27 | 15.07 |
| 2024-05-16 | 6.04 | 6.44 | 0.43 | 7.16 | 625669.94 | 40461.64 | 20.83 |
| 2024-05-15 | 6.06 | 6.01 | -0.14 | -2.28 | 108567.05 | 6572.08 | 3.61 |
| 2024-05-14 | 6.20 | 6.15 | -0.06 | -0.97 | 181219.69 | 11078.66 | 6.03 |
日K线
周K线
月K线
