凌钢股份(600231)股票信息
| 股票代码 | 600231 |
| 股票名称 | 凌钢股份 |
| 最新价/元 | 1.77 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 1.14 |
| 买入/元 | 1.76 |
| 卖出/元 | 1.77 |
| 昨收/元 | 1.75 |
| 今开/元 | 1.73 |
| 最高/元 | 1.82 |
| 最低/元 | 1.70 |
| 成交量/手 | 176448.62 |
| 成交额/万 | 3108.01 |
| 股净值/元 | -7.38 |
| 市净率 | 0.74 |
| 总市值/万 | 504833.09 |
| 流通值/万 | 504833.09 |
| 换手率/% | 0.62 |
| 入市日期 | 2000-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
凌钢股份(600231)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 | 1.73 | 1.77 | 0.02 | 1.14 | 176448.62 | 3108.01 | 0.62 |
| 2024-10-09 | 1.91 | 1.75 | -0.19 | -9.79 | 279070.57 | 5020.68 | 0.98 |
| 2024-10-08 | 2.08 | 1.94 | 0.04 | 2.11 | 531485.94 | 10517.83 | 1.86 |
| 2024-09-30 | 1.80 | 1.90 | 0.17 | 9.83 | 519698.76 | 9533.03 | 1.82 |
| 2024-09-27 | 1.72 | 1.73 | 0.02 | 1.17 | 272869.34 | 4645.19 | 0.96 |
| 2024-09-26 | 1.65 | 1.71 | 0.05 | 3.01 | 367727.89 | 6194.72 | 1.29 |
| 2024-09-25 | 1.72 | 1.66 | 0.03 | 1.84 | 612444.18 | 10570.95 | 2.15 |
| 2024-09-24 | 1.48 | 1.63 | 0.15 | 10.14 | 401995.19 | 6469.84 | 1.41 |
| 2024-09-23 | 1.45 | 1.48 | 0.03 | 2.07 | 68055.20 | 1000.68 | 0.24 |
| 2024-09-20 | 1.48 | 1.45 | -0.04 | -2.69 | 75510.73 | 1098.23 | 0.26 |
| 2024-09-19 | 1.47 | 1.49 | 0.02 | 1.36 | 111021.30 | 1634.79 | 0.39 |
| 2024-09-18 | 1.49 | 1.47 | 0.00 | 0.00 | 116289.60 | 1737.13 | 0.41 |
| 2024-09-13 | 1.42 | 1.47 | 0.05 | 3.52 | 120637.50 | 1772.94 | 0.42 |
| 2024-09-12 | 1.41 | 1.42 | 0.01 | 0.71 | 27265.35 | 386.51 | 0.10 |
| 2024-09-11 | 1.41 | 1.41 | -0.01 | -0.70 | 32589.10 | 459.71 | 0.11 |
| 2024-09-10 | 1.41 | 1.42 | 0.00 | 0.00 | 31340.50 | 442.28 | 0.11 |
| 2024-09-09 | 1.43 | 1.42 | -0.02 | -1.39 | 52351.00 | 741.51 | 0.18 |
| 2024-09-06 | 1.41 | 1.44 | 0.02 | 1.41 | 47145.78 | 672.93 | 0.17 |
| 2024-09-05 | 1.40 | 1.42 | 0.02 | 1.43 | 41427.90 | 586.17 | 0.15 |
| 2024-09-04 | 1.41 | 1.40 | -0.02 | -1.41 | 31912.00 | 448.14 | 0.11 |
| 2024-09-03 | 1.42 | 1.42 | -0.01 | -0.70 | 46050.38 | 653.17 | 0.16 |
| 2024-09-02 | 1.42 | 1.43 | 0.01 | 0.70 | 51164.20 | 728.04 | 0.18 |
| 2024-08-30 | 1.39 | 1.42 | 0.02 | 1.43 | 73396.01 | 1038.32 | 0.26 |
| 2024-08-29 | 1.41 | 1.40 | -0.02 | -1.41 | 49867.41 | 698.29 | 0.17 |
| 2024-08-28 | 1.41 | 1.42 | 0.00 | 0.00 | 26385.00 | 374.18 | 0.09 |
| 2024-08-27 | 1.42 | 1.42 | -0.01 | -0.70 | 24402.00 | 344.71 | 0.09 |
| 2024-08-26 | 1.39 | 1.43 | 0.04 | 2.88 | 48118.72 | 679.22 | 0.17 |
| 2024-08-23 | 1.40 | 1.39 | 0.00 | 0.00 | 35350.90 | 491.20 | 0.12 |
| 2024-08-22 | 1.41 | 1.39 | -0.01 | -0.71 | 52489.30 | 736.72 | 0.18 |
| 2024-08-21 | 1.39 | 1.40 | 0.00 | 0.00 | 64827.50 | 912.49 | 0.23 |
| 2024-08-20 | 1.42 | 1.40 | -0.01 | -0.71 | 66557.90 | 938.76 | 0.23 |
| 2024-08-19 | 1.42 | 1.41 | -0.01 | -0.70 | 42798.11 | 606.59 | 0.15 |
| 2024-08-16 | 1.47 | 1.42 | -0.05 | -3.40 | 60883.00 | 877.03 | 0.21 |
| 2024-08-15 | 1.43 | 1.47 | 0.03 | 2.08 | 102287.31 | 1484.15 | 0.36 |
| 2024-08-14 | 1.42 | 1.44 | 0.01 | 0.70 | 65995.10 | 945.95 | 0.23 |
| 2024-08-13 | 1.40 | 1.43 | 0.03 | 2.14 | 87736.80 | 1248.35 | 0.31 |
| 2024-08-12 | 1.40 | 1.40 | 0.00 | 0.00 | 66669.10 | 933.44 | 0.23 |
| 2024-08-09 | 1.43 | 1.40 | -0.03 | -2.10 | 61633.00 | 869.51 | 0.22 |
| 2024-08-08 | 1.39 | 1.43 | 0.04 | 2.88 | 108864.60 | 1547.55 | 0.38 |
| 2024-08-07 | 1.39 | 1.39 | 0.01 | 0.73 | 80711.02 | 1122.82 | 0.28 |
| 2024-08-06 | 1.37 | 1.38 | 0.01 | 0.73 | 58655.40 | 808.67 | 0.21 |
| 2024-08-05 | 1.38 | 1.37 | -0.01 | -0.73 | 92896.10 | 1276.81 | 0.33 |
| 2024-08-02 | 1.37 | 1.38 | 0.00 | 0.00 | 79157.00 | 1091.88 | 0.28 |
| 2024-08-01 | 1.38 | 1.38 | 0.01 | 0.73 | 130504.60 | 1812.62 | 0.46 |
| 2024-07-31 | 1.32 | 1.37 | 0.05 | 3.79 | 158789.32 | 2143.37 | 0.56 |
| 2024-07-30 | 1.30 | 1.32 | 0.02 | 1.54 | 42410.60 | 554.89 | 0.15 |
| 2024-07-29 | 1.30 | 1.30 | 0.00 | 0.00 | 58203.02 | 755.76 | 0.20 |
| 2024-07-26 | 1.28 | 1.30 | 0.03 | 2.36 | 80653.30 | 1041.48 | 0.28 |
| 2024-07-25 | 1.27 | 1.27 | 0.00 | 0.00 | 78282.20 | 991.53 | 0.27 |
| 2024-07-24 | 1.31 | 1.27 | -0.04 | -3.05 | 81285.68 | 1044.12 | 0.29 |
| 2024-07-23 | 1.32 | 1.31 | -0.02 | -1.50 | 67525.30 | 893.56 | 0.24 |
| 2024-07-22 | 1.34 | 1.33 | -0.02 | -1.48 | 57841.70 | 769.02 | 0.20 |
| 2024-07-19 | 1.32 | 1.35 | 0.02 | 1.50 | 104453.80 | 1391.55 | 0.37 |
| 2024-07-18 | 1.33 | 1.33 | 0.00 | 0.00 | 121190.72 | 1600.16 | 0.42 |
| 2024-07-17 | 1.32 | 1.33 | 0.02 | 1.53 | 132362.94 | 1758.60 | 0.46 |
| 2024-07-16 | 1.30 | 1.31 | 0.01 | 0.77 | 119259.00 | 1557.91 | 0.42 |
| 2024-07-15 | 1.30 | 1.30 | 0.01 | 0.78 | 126226.34 | 1630.48 | 0.44 |
| 2024-07-11 | 1.28 | 1.29 | 0.03 | 2.38 | 158012.00 | 2035.49 | 0.55 |
| 2024-07-10 | 1.29 | 1.26 | -0.03 | -2.33 | 104264.50 | 1323.62 | 0.37 |
| 2024-07-09 | 1.29 | 1.29 | -0.01 | -0.77 | 150359.30 | 1926.07 | 0.53 |
| 2024-07-08 | 1.33 | 1.30 | -0.04 | -2.99 | 129252.08 | 1693.46 | 0.45 |
| 2024-07-05 | 1.31 | 1.34 | 0.02 | 1.52 | 172047.39 | 2280.58 | 0.60 |
| 2024-07-04 | 1.38 | 1.32 | -0.04 | -2.94 | 224291.32 | 3007.78 | 0.79 |
| 2024-07-03 | 1.37 | 1.36 | -0.01 | -0.73 | 183932.78 | 2528.99 | 0.64 |
| 2024-07-02 | 1.33 | 1.37 | 0.05 | 3.79 | 357490.68 | 4903.44 | 1.25 |
| 2024-07-01 | 1.32 | 1.32 | -0.01 | -0.75 | 168331.26 | 2209.17 | 0.59 |
| 2024-06-28 | 1.37 | 1.33 | -0.04 | -2.92 | 343395.32 | 4583.41 | 1.20 |
| 2024-06-27 | 1.37 | 1.37 | 0.02 | 1.48 | 524198.05 | 7432.19 | 1.84 |
| 2024-06-26 | 1.30 | 1.35 | 0.12 | 9.76 | 332069.31 | 4412.46 | 1.16 |
| 2024-06-25 | 1.23 | 1.23 | 0.00 | 0.00 | 105534.00 | 1298.14 | 0.37 |
| 2024-06-24 | 1.28 | 1.23 | -0.07 | -5.39 | 124033.41 | 1549.39 | 0.43 |
| 2024-06-21 | 1.28 | 1.30 | 0.02 | 1.56 | 146624.70 | 1898.90 | 0.51 |
| 2024-06-20 | 1.34 | 1.28 | -0.05 | -3.76 | 141453.65 | 1842.00 | 0.50 |
| 2024-06-19 | 1.35 | 1.33 | -0.02 | -1.48 | 60796.42 | 815.21 | 0.21 |
| 2024-06-18 | 1.34 | 1.35 | 0.01 | 0.75 | 106266.42 | 1432.08 | 0.37 |
| 2024-06-17 | 1.38 | 1.34 | -0.05 | -3.60 | 151115.72 | 2038.84 | 0.53 |
| 2024-06-14 | 1.35 | 1.39 | 0.04 | 2.96 | 110336.21 | 1509.18 | 0.39 |
| 2024-06-13 | 1.40 | 1.35 | -0.04 | -2.88 | 100727.40 | 1366.47 | 0.35 |
| 2024-06-12 | 1.40 | 1.39 | -0.01 | -0.71 | 63476.18 | 882.79 | 0.22 |
| 2024-06-11 | 1.42 | 1.40 | -0.02 | -1.41 | 81656.64 | 1143.79 | 0.29 |
| 2024-06-07 | 1.38 | 1.42 | 0.04 | 2.90 | 123360.12 | 1736.02 | 0.43 |
| 2024-06-06 | 1.47 | 1.38 | -0.09 | -6.12 | 227318.64 | 3182.48 | 0.80 |
| 2024-06-05 | 1.50 | 1.47 | -0.04 | -2.65 | 99739.42 | 1475.21 | 0.35 |
| 2024-06-04 | 1.50 | 1.51 | 0.00 | 0.00 | 101660.48 | 1512.24 | 0.36 |
| 2024-06-03 | 1.58 | 1.51 | -0.08 | -5.03 | 182863.65 | 2786.98 | 0.64 |
| 2024-05-31 | 1.59 | 1.59 | -0.01 | -0.63 | 95365.20 | 1514.81 | 0.33 |
| 2024-05-30 | 1.62 | 1.60 | -0.02 | -1.24 | 113538.10 | 1833.53 | 0.40 |
| 2024-05-29 | 1.64 | 1.62 | -0.02 | -1.22 | 112429.79 | 1824.96 | 0.39 |
| 2024-05-28 | 1.66 | 1.64 | -0.02 | -1.21 | 76998.20 | 1270.67 | 0.27 |
| 2024-05-27 | 1.68 | 1.66 | -0.01 | -0.60 | 73170.70 | 1214.40 | 0.26 |
| 2024-05-24 | 1.68 | 1.67 | -0.01 | -0.60 | 49736.40 | 837.18 | 0.17 |
| 2024-05-23 | 1.72 | 1.68 | -0.04 | -2.33 | 120400.80 | 2044.19 | 0.42 |
| 2024-05-22 | 1.71 | 1.72 | 0.01 | 0.59 | 76195.32 | 1314.30 | 0.27 |
| 2024-05-21 | 1.72 | 1.71 | -0.02 | -1.16 | 73328.80 | 1253.35 | 0.26 |
| 2024-05-20 | 1.73 | 1.73 | 0.00 | 0.00 | 114985.53 | 2000.10 | 0.40 |
| 2024-05-17 | 1.73 | 1.73 | 0.00 | 0.00 | 147654.42 | 2523.38 | 0.52 |
| 2024-05-16 | 1.68 | 1.73 | 0.06 | 3.59 | 174935.09 | 3002.53 | 0.61 |
| 2024-05-15 | 1.67 | 1.67 | -0.01 | -0.60 | 62542.80 | 1048.11 | 0.22 |
| 2024-05-14 | 1.67 | 1.68 | 0.01 | 0.60 | 83665.90 | 1405.01 | 0.29 |
| 2024-05-13 | 1.71 | 1.67 | -0.03 | -1.77 | 72549.20 | 1218.97 | 0.25 |
日K线
周K线
月K线
