沧州大化(600230)股票信息
| 股票代码 | 600230 |
| 股票名称 | 沧州大化 |
| 最新价/元 | 11.09 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 3.07 |
| 买入/元 | 11.09 |
| 卖出/元 | 11.10 |
| 昨收/元 | 10.76 |
| 今开/元 | 10.71 |
| 最高/元 | 11.40 |
| 最低/元 | 10.62 |
| 成交量/手 | 97745.84 |
| 成交额/万 | 10798.82 |
| 股净值/元 | 23.93 |
| 市净率 | 1.16 |
| 总市值/万 | 459082.77 |
| 流通值/万 | 459082.77 |
| 换手率/% | 2.36 |
| 入市日期 | 2000-04-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
沧州大化(600230)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 | 10.71 | 11.09 | 0.33 | 3.07 | 97745.84 | 10798.82 | 2.36 |
| 2024-10-09 | 11.40 | 10.76 | -0.88 | -7.56 | 116096.20 | 12844.09 | 2.80 |
| 2024-10-08 | 12.30 | 11.64 | 0.45 | 4.02 | 185088.05 | 21700.40 | 4.47 |
| 2024-09-30 | 10.75 | 11.19 | 0.76 | 7.29 | 152852.30 | 16838.05 | 3.69 |
| 2024-09-27 | 10.21 | 10.43 | 0.34 | 3.37 | 49754.40 | 5134.64 | 1.20 |
| 2024-09-26 | 9.87 | 10.09 | 0.23 | 2.33 | 40820.89 | 4076.69 | 0.99 |
| 2024-09-25 | 9.80 | 9.86 | 0.16 | 1.65 | 48624.04 | 4832.69 | 1.17 |
| 2024-09-24 | 9.38 | 9.70 | 0.32 | 3.41 | 36350.02 | 3487.05 | 0.88 |
| 2024-09-23 | 9.42 | 9.38 | -0.01 | -0.11 | 10698.40 | 1005.88 | 0.26 |
| 2024-09-20 | 9.51 | 9.39 | -0.11 | -1.16 | 15996.60 | 1503.89 | 0.39 |
| 2024-09-19 | 9.33 | 9.50 | 0.29 | 3.15 | 27188.40 | 2569.92 | 0.66 |
| 2024-09-18 | 9.29 | 9.21 | -0.08 | -0.86 | 15518.57 | 1423.37 | 0.37 |
| 2024-09-13 | 9.39 | 9.29 | -0.14 | -1.49 | 15166.20 | 1416.68 | 0.37 |
| 2024-09-12 | 9.44 | 9.43 | -0.02 | -0.21 | 11642.00 | 1103.99 | 0.28 |
| 2024-09-11 | 9.41 | 9.45 | 0.03 | 0.32 | 8569.00 | 808.88 | 0.21 |
| 2024-09-10 | 9.41 | 9.42 | -0.01 | -0.11 | 15720.41 | 1471.74 | 0.38 |
| 2024-09-09 | 9.52 | 9.43 | -0.09 | -0.95 | 12226.39 | 1156.72 | 0.30 |
| 2024-09-06 | 9.62 | 9.52 | -0.16 | -1.65 | 12893.40 | 1234.96 | 0.31 |
| 2024-09-05 | 9.60 | 9.68 | 0.15 | 1.57 | 16119.00 | 1549.31 | 0.39 |
| 2024-09-04 | 9.54 | 9.53 | -0.05 | -0.52 | 12957.96 | 1240.02 | 0.31 |
| 2024-09-03 | 9.47 | 9.58 | 0.10 | 1.06 | 14603.80 | 1396.02 | 0.35 |
| 2024-09-02 | 9.61 | 9.48 | -0.16 | -1.66 | 19653.17 | 1884.89 | 0.47 |
| 2024-08-30 | 9.59 | 9.64 | 0.03 | 0.31 | 31138.13 | 3025.98 | 0.75 |
| 2024-08-29 | 9.55 | 9.61 | 0.06 | 0.63 | 15151.19 | 1450.78 | 0.37 |
| 2024-08-28 | 9.58 | 9.55 | -0.01 | -0.11 | 12560.00 | 1201.93 | 0.30 |
| 2024-08-27 | 9.69 | 9.56 | -0.13 | -1.34 | 14215.40 | 1359.20 | 0.34 |
| 2024-08-26 | 9.51 | 9.69 | 0.19 | 2.00 | 16729.21 | 1614.93 | 0.40 |
| 2024-08-23 | 9.46 | 9.50 | -0.07 | -0.73 | 14884.40 | 1415.70 | 0.36 |
| 2024-08-22 | 9.66 | 9.57 | -0.13 | -1.34 | 18930.00 | 1818.69 | 0.46 |
| 2024-08-21 | 9.71 | 9.70 | -0.02 | -0.21 | 13304.45 | 1290.31 | 0.32 |
| 2024-08-20 | 9.95 | 9.72 | -0.30 | -2.99 | 27432.00 | 2687.65 | 0.66 |
| 2024-08-19 | 10.00 | 10.02 | 0.04 | 0.40 | 24597.14 | 2457.53 | 0.59 |
| 2024-08-16 | 10.06 | 9.98 | -0.10 | -0.99 | 23503.93 | 2352.49 | 0.57 |
| 2024-08-15 | 9.96 | 10.08 | -0.01 | -0.10 | 23729.00 | 2391.94 | 0.57 |
| 2024-08-14 | 10.11 | 10.09 | -0.02 | -0.20 | 25981.00 | 2631.19 | 0.63 |
| 2024-08-13 | 10.08 | 10.11 | 0.01 | 0.10 | 38049.80 | 3828.62 | 0.92 |
| 2024-08-12 | 10.20 | 10.10 | -0.25 | -2.42 | 51273.00 | 5209.73 | 1.24 |
| 2024-08-09 | 10.95 | 10.35 | -0.57 | -5.22 | 83905.15 | 8873.91 | 2.03 |
| 2024-08-08 | 10.60 | 10.92 | 0.22 | 2.06 | 109852.99 | 11793.25 | 2.65 |
| 2024-08-07 | 10.26 | 10.70 | 0.40 | 3.88 | 138994.44 | 14934.68 | 3.36 |
| 2024-08-06 | 10.20 | 10.30 | 0.13 | 1.28 | 51314.44 | 5214.01 | 1.24 |
| 2024-08-05 | 10.07 | 10.17 | 0.11 | 1.09 | 58777.56 | 5948.90 | 1.42 |
| 2024-08-02 | 9.98 | 10.06 | -0.06 | -0.59 | 48679.82 | 4914.59 | 1.18 |
| 2024-08-01 | 10.00 | 10.12 | 0.00 | 0.00 | 67995.17 | 6900.24 | 1.64 |
| 2024-07-31 | 10.07 | 10.12 | -0.15 | -1.46 | 126718.21 | 12708.25 | 3.06 |
| 2024-07-30 | 10.14 | 10.27 | 0.93 | 9.96 | 111693.45 | 11391.18 | 2.70 |
| 2024-07-29 | 9.26 | 9.34 | 0.10 | 1.08 | 23558.20 | 2194.80 | 0.57 |
| 2024-07-26 | 9.13 | 9.24 | 0.11 | 1.21 | 17113.00 | 1581.46 | 0.41 |
| 2024-07-25 | 9.07 | 9.13 | 0.06 | 0.66 | 15751.62 | 1438.94 | 0.38 |
| 2024-07-24 | 9.05 | 9.07 | 0.04 | 0.44 | 26465.70 | 2401.07 | 0.64 |
| 2024-07-23 | 9.25 | 9.03 | -0.21 | -2.27 | 24257.27 | 2226.04 | 0.59 |
| 2024-07-22 | 9.29 | 9.24 | -0.03 | -0.32 | 14842.00 | 1370.33 | 0.36 |
| 2024-07-19 | 9.25 | 9.27 | 0.04 | 0.43 | 20703.87 | 1908.42 | 0.50 |
| 2024-07-18 | 9.25 | 9.23 | -0.04 | -0.43 | 27474.60 | 2506.09 | 0.66 |
| 2024-07-17 | 9.31 | 9.27 | -0.05 | -0.54 | 19030.65 | 1764.90 | 0.46 |
| 2024-07-16 | 9.40 | 9.32 | -0.11 | -1.17 | 20906.29 | 1944.20 | 0.51 |
| 2024-07-15 | 9.52 | 9.43 | -0.08 | -0.84 | 15382.20 | 1449.21 | 0.37 |
| 2024-07-12 | 9.56 | 9.51 | -0.04 | -0.42 | 25851.20 | 2465.34 | 0.62 |
| 2024-07-11 | 9.35 | 9.55 | 0.36 | 3.92 | 44125.76 | 4191.23 | 1.07 |
| 2024-07-10 | 9.50 | 9.19 | -0.42 | -4.37 | 47411.83 | 4426.84 | 1.15 |
| 2024-07-09 | 9.47 | 9.61 | 0.13 | 1.37 | 30823.15 | 2915.08 | 0.74 |
| 2024-07-08 | 9.94 | 9.48 | -0.44 | -4.44 | 42765.20 | 4096.22 | 1.03 |
| 2024-07-05 | 9.93 | 9.92 | -0.02 | -0.20 | 19028.85 | 1887.91 | 0.46 |
| 2024-07-04 | 10.25 | 9.94 | -0.28 | -2.74 | 30445.69 | 3054.57 | 0.74 |
| 2024-07-03 | 10.36 | 10.22 | -0.13 | -1.26 | 16765.00 | 1723.35 | 0.40 |
| 2024-07-02 | 10.35 | 10.35 | -0.02 | -0.19 | 24684.00 | 2551.01 | 0.60 |
| 2024-07-01 | 10.06 | 10.37 | 0.24 | 2.37 | 30034.91 | 3093.15 | 0.73 |
| 2024-06-28 | 10.06 | 10.13 | 0.08 | 0.80 | 23838.54 | 2425.78 | 0.58 |
| 2024-06-27 | 10.23 | 10.05 | -0.28 | -2.71 | 26462.00 | 2683.54 | 0.64 |
| 2024-06-26 | 10.06 | 10.33 | 0.27 | 2.68 | 27050.75 | 2749.36 | 0.65 |
| 2024-06-25 | 10.02 | 10.20 | 0.09 | 0.89 | 29755.55 | 3032.99 | 0.72 |
| 2024-06-24 | 10.18 | 10.11 | -0.22 | -2.13 | 34379.06 | 3471.84 | 0.83 |
| 2024-06-21 | 10.20 | 10.33 | 0.13 | 1.28 | 33108.02 | 3416.02 | 0.80 |
| 2024-06-20 | 10.38 | 10.20 | -0.18 | -1.73 | 48574.89 | 4994.62 | 1.17 |
| 2024-06-19 | 10.96 | 10.38 | -0.57 | -5.21 | 86382.80 | 9147.40 | 2.09 |
| 2024-06-18 | 10.91 | 10.95 | 0.04 | 0.37 | 29911.40 | 3259.26 | 0.72 |
| 2024-06-17 | 10.91 | 10.91 | -0.09 | -0.82 | 20855.63 | 2281.49 | 0.50 |
| 2024-06-14 | 11.07 | 11.00 | -0.07 | -0.63 | 34446.43 | 3780.65 | 0.83 |
| 2024-06-13 | 11.35 | 11.07 | -0.24 | -2.12 | 48019.39 | 5343.38 | 1.16 |
| 2024-06-12 | 11.15 | 11.31 | 0.12 | 1.07 | 42268.49 | 4768.57 | 1.02 |
| 2024-06-11 | 11.01 | 11.19 | 0.05 | 0.45 | 43216.85 | 4797.51 | 1.04 |
| 2024-06-07 | 11.06 | 11.14 | 0.11 | 1.00 | 61895.22 | 6894.74 | 1.50 |
| 2024-06-06 | 10.85 | 11.03 | 0.10 | 0.92 | 65482.07 | 7126.55 | 1.59 |
| 2024-06-05 | 11.18 | 10.93 | -0.22 | -1.97 | 45877.03 | 5064.60 | 1.11 |
| 2024-06-04 | 11.37 | 11.15 | -0.17 | -1.50 | 83774.94 | 9251.31 | 2.03 |
| 2024-06-03 | 11.83 | 11.32 | -0.76 | -6.29 | 131336.65 | 15051.99 | 3.19 |
| 2024-05-31 | 12.38 | 12.08 | -0.40 | -3.21 | 116186.05 | 14070.90 | 2.82 |
| 2024-05-30 | 12.23 | 12.48 | 0.11 | 0.89 | 169959.15 | 21231.82 | 4.13 |
| 2024-05-29 | 12.06 | 12.37 | 0.15 | 1.23 | 113239.60 | 13879.18 | 2.75 |
| 2024-05-28 | 12.58 | 12.22 | -0.55 | -4.31 | 155523.05 | 19172.51 | 3.78 |
| 2024-05-27 | 11.90 | 12.77 | 0.85 | 7.13 | 264964.63 | 32963.32 | 6.43 |
| 2024-05-24 | 12.25 | 11.92 | -0.32 | -2.61 | 144336.91 | 17422.81 | 3.50 |
| 2024-05-23 | 12.47 | 12.24 | -0.31 | -2.47 | 306016.89 | 38040.07 | 7.43 |
| 2024-05-22 | 11.33 | 12.55 | 1.14 | 9.99 | 250872.15 | 31184.97 | 6.09 |
| 2024-05-21 | 11.73 | 11.41 | -0.32 | -2.73 | 61864.80 | 7115.11 | 1.50 |
| 2024-05-20 | 11.59 | 11.73 | 0.14 | 1.21 | 109460.84 | 12796.68 | 2.66 |
| 2024-05-17 | 11.25 | 11.59 | 0.45 | 4.04 | 111157.40 | 12717.05 | 2.70 |
| 2024-05-16 | 11.30 | 11.14 | -0.21 | -1.85 | 76376.80 | 8632.54 | 1.85 |
| 2024-05-15 | 11.10 | 11.35 | 0.21 | 1.89 | 74473.92 | 8385.29 | 1.81 |
| 2024-05-14 | 11.25 | 11.14 | -0.11 | -0.98 | 63634.23 | 7151.28 | 1.55 |
日K线
周K线
月K线
