金鹰股份(600232)股票信息
| 股票代码 | 600232 |
| 股票名称 | 金鹰股份 |
| 最新价/元 | 5.09 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 1.80 |
| 买入/元 | 5.09 |
| 卖出/元 | 5.10 |
| 昨收/元 | 5.00 |
| 今开/元 | 5.07 |
| 最高/元 | 5.15 |
| 最低/元 | 4.97 |
| 成交量/手 | 63272.00 |
| 成交额/万 | 3215.80 |
| 股净值/元 | 50.90 |
| 市净率 | 1.82 |
| 总市值/万 | 185641.74 |
| 流通值/万 | 185641.74 |
| 换手率/% | 1.73 |
| 入市日期 | 2000-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
金鹰股份(600232)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 | 5.07 | 5.09 | 0.09 | 1.80 | 63272.00 | 3215.80 | 1.73 |
| 2024-10-09 | 5.25 | 5.00 | -0.36 | -6.72 | 114964.73 | 5903.04 | 3.15 |
| 2024-10-08 | 5.79 | 5.36 | 0.08 | 1.52 | 177713.32 | 9619.07 | 4.87 |
| 2024-09-30 | 5.02 | 5.28 | 0.38 | 7.76 | 107774.89 | 5544.02 | 2.96 |
| 2024-09-27 | 4.83 | 4.90 | 0.09 | 1.87 | 55591.00 | 2686.50 | 1.52 |
| 2024-09-26 | 4.77 | 4.81 | 0.03 | 0.63 | 80506.70 | 3819.22 | 2.21 |
| 2024-09-25 | 4.60 | 4.78 | 0.19 | 4.14 | 91546.80 | 4345.93 | 2.51 |
| 2024-09-24 | 4.47 | 4.59 | 0.13 | 2.92 | 29988.00 | 1361.38 | 0.82 |
| 2024-09-23 | 4.47 | 4.46 | 0.01 | 0.23 | 17072.90 | 765.21 | 0.47 |
| 2024-09-20 | 4.54 | 4.45 | -0.09 | -1.98 | 22323.01 | 1000.62 | 0.61 |
| 2024-09-19 | 4.39 | 4.54 | 0.15 | 3.42 | 36839.01 | 1656.82 | 1.01 |
| 2024-09-18 | 4.47 | 4.39 | -0.06 | -1.35 | 32009.10 | 1397.87 | 0.88 |
| 2024-09-13 | 4.49 | 4.45 | -0.04 | -0.89 | 22882.00 | 1022.73 | 0.63 |
| 2024-09-12 | 4.53 | 4.49 | -0.02 | -0.44 | 21534.00 | 972.94 | 0.59 |
| 2024-09-11 | 4.54 | 4.51 | -0.03 | -0.66 | 20375.00 | 918.83 | 0.56 |
| 2024-09-10 | 4.51 | 4.54 | 0.02 | 0.44 | 27206.00 | 1225.50 | 0.75 |
| 2024-09-09 | 4.42 | 4.52 | 0.06 | 1.35 | 39788.00 | 1786.74 | 1.09 |
| 2024-09-06 | 4.51 | 4.46 | -0.06 | -1.33 | 27201.00 | 1220.94 | 0.75 |
| 2024-09-05 | 4.54 | 4.52 | -0.05 | -1.09 | 32800.00 | 1479.72 | 0.90 |
| 2024-09-04 | 4.56 | 4.57 | -0.02 | -0.44 | 32601.00 | 1485.26 | 0.89 |
| 2024-09-03 | 4.56 | 4.59 | -0.01 | -0.22 | 28779.50 | 1319.81 | 0.79 |
| 2024-09-02 | 4.54 | 4.60 | 0.02 | 0.44 | 37904.00 | 1745.56 | 1.04 |
| 2024-08-30 | 4.53 | 4.58 | 0.04 | 0.88 | 45203.40 | 2070.02 | 1.24 |
| 2024-08-29 | 4.46 | 4.54 | 0.03 | 0.67 | 38692.40 | 1747.72 | 1.06 |
| 2024-08-28 | 4.37 | 4.51 | 0.10 | 2.27 | 46487.00 | 2083.19 | 1.27 |
| 2024-08-27 | 4.42 | 4.41 | -0.04 | -0.90 | 45792.00 | 2039.61 | 1.26 |
| 2024-08-26 | 4.28 | 4.45 | 0.13 | 3.01 | 31289.02 | 1374.34 | 0.86 |
| 2024-08-23 | 4.36 | 4.32 | -0.02 | -0.46 | 23707.00 | 1023.97 | 0.65 |
| 2024-08-22 | 4.38 | 4.34 | -0.01 | -0.23 | 26879.00 | 1177.95 | 0.74 |
| 2024-08-21 | 4.34 | 4.35 | -0.03 | -0.69 | 27094.00 | 1181.34 | 0.74 |
| 2024-08-20 | 4.45 | 4.38 | -0.06 | -1.35 | 26561.00 | 1167.17 | 0.73 |
| 2024-08-19 | 4.44 | 4.44 | 0.00 | 0.00 | 20380.01 | 905.01 | 0.56 |
| 2024-08-16 | 4.53 | 4.44 | -0.08 | -1.77 | 25208.00 | 1127.43 | 0.69 |
| 2024-08-15 | 4.52 | 4.52 | 0.02 | 0.44 | 26997.00 | 1216.28 | 0.74 |
| 2024-08-14 | 4.50 | 4.50 | 0.00 | 0.00 | 18305.01 | 824.57 | 0.50 |
| 2024-08-13 | 4.45 | 4.50 | 0.05 | 1.12 | 18402.00 | 822.36 | 0.50 |
| 2024-08-12 | 4.47 | 4.45 | 0.00 | 0.00 | 15794.00 | 704.72 | 0.43 |
| 2024-08-09 | 4.50 | 4.45 | -0.05 | -1.11 | 17029.00 | 762.91 | 0.47 |
| 2024-08-08 | 4.48 | 4.50 | 0.02 | 0.45 | 20355.00 | 910.53 | 0.56 |
| 2024-08-07 | 4.53 | 4.48 | -0.04 | -0.89 | 21309.00 | 955.44 | 0.58 |
| 2024-08-06 | 4.42 | 4.52 | 0.13 | 2.96 | 33482.00 | 1497.48 | 0.92 |
| 2024-08-05 | 4.40 | 4.39 | -0.03 | -0.68 | 43044.00 | 1925.68 | 1.18 |
| 2024-08-02 | 4.44 | 4.42 | -0.06 | -1.34 | 26635.00 | 1192.02 | 0.73 |
| 2024-08-01 | 4.50 | 4.48 | 0.00 | 0.00 | 34974.00 | 1567.10 | 0.96 |
| 2024-07-31 | 4.40 | 4.48 | 0.09 | 2.05 | 31227.00 | 1393.08 | 0.86 |
| 2024-07-30 | 4.38 | 4.39 | 0.02 | 0.46 | 26436.00 | 1161.14 | 0.72 |
| 2024-07-29 | 4.38 | 4.37 | 0.01 | 0.23 | 18343.36 | 801.22 | 0.50 |
| 2024-07-26 | 4.29 | 4.36 | 0.09 | 2.11 | 27539.10 | 1191.70 | 0.76 |
| 2024-07-25 | 4.20 | 4.27 | 0.04 | 0.95 | 25278.00 | 1073.92 | 0.69 |
| 2024-07-24 | 4.28 | 4.23 | -0.05 | -1.17 | 27438.00 | 1164.13 | 0.75 |
| 2024-07-23 | 4.37 | 4.28 | -0.07 | -1.61 | 25980.00 | 1129.72 | 0.71 |
| 2024-07-22 | 4.36 | 4.35 | 0.03 | 0.69 | 30683.00 | 1330.44 | 0.84 |
| 2024-07-19 | 4.28 | 4.32 | 0.06 | 1.41 | 25677.01 | 1102.38 | 0.70 |
| 2024-07-18 | 4.28 | 4.26 | -0.05 | -1.16 | 29921.00 | 1265.68 | 0.82 |
| 2024-07-17 | 4.34 | 4.31 | -0.06 | -1.37 | 29043.00 | 1252.36 | 0.80 |
| 2024-07-16 | 4.45 | 4.37 | -0.04 | -0.91 | 32407.00 | 1412.22 | 0.89 |
| 2024-07-15 | 4.42 | 4.41 | -0.01 | -0.23 | 30434.77 | 1336.00 | 0.83 |
| 2024-07-12 | 4.46 | 4.42 | -0.04 | -0.90 | 44053.00 | 1963.98 | 1.21 |
| 2024-07-11 | 4.30 | 4.46 | 0.19 | 4.45 | 52619.77 | 2318.85 | 1.44 |
| 2024-07-10 | 4.32 | 4.27 | -0.09 | -2.06 | 48675.77 | 2093.02 | 1.33 |
| 2024-07-09 | 4.37 | 4.36 | 0.21 | 5.06 | 84825.00 | 3656.85 | 2.33 |
| 2024-07-08 | 4.27 | 4.15 | -0.13 | -3.04 | 26091.00 | 1093.42 | 0.72 |
| 2024-07-05 | 4.21 | 4.28 | 0.06 | 1.42 | 24476.00 | 1038.89 | 0.67 |
| 2024-07-04 | 4.36 | 4.22 | -0.12 | -2.77 | 38480.00 | 1650.38 | 1.06 |
| 2024-07-03 | 4.39 | 4.34 | -0.03 | -0.69 | 29512.00 | 1285.25 | 0.81 |
| 2024-07-02 | 4.34 | 4.37 | 0.03 | 0.69 | 31288.00 | 1368.50 | 0.86 |
| 2024-07-01 | 4.32 | 4.34 | 0.03 | 0.70 | 32025.00 | 1377.93 | 0.88 |
| 2024-06-28 | 4.30 | 4.31 | 0.01 | 0.23 | 28956.01 | 1254.51 | 0.79 |
| 2024-06-27 | 4.27 | 4.30 | 0.00 | 0.00 | 59828.00 | 2590.02 | 1.64 |
| 2024-06-26 | 4.06 | 4.30 | 0.23 | 5.65 | 54970.00 | 2306.25 | 1.51 |
| 2024-06-25 | 4.01 | 4.07 | 0.06 | 1.50 | 29477.01 | 1199.68 | 0.81 |
| 2024-06-24 | 4.17 | 4.01 | -0.17 | -4.07 | 31334.00 | 1265.90 | 0.86 |
| 2024-06-21 | 4.21 | 4.18 | -0.01 | -0.24 | 20348.00 | 853.33 | 0.56 |
| 2024-06-20 | 4.31 | 4.19 | -0.11 | -2.56 | 27079.00 | 1142.02 | 0.74 |
| 2024-06-19 | 4.31 | 4.30 | 0.00 | 0.00 | 19093.00 | 822.90 | 0.52 |
| 2024-06-18 | 4.15 | 4.30 | 0.11 | 2.63 | 29594.31 | 1263.81 | 0.81 |
| 2024-06-17 | 4.34 | 4.19 | -0.16 | -3.68 | 38816.39 | 1637.03 | 1.06 |
| 2024-06-14 | 4.34 | 4.35 | 0.00 | 0.00 | 24019.00 | 1038.16 | 0.66 |
| 2024-06-13 | 4.41 | 4.35 | -0.07 | -1.58 | 34735.00 | 1510.94 | 0.95 |
| 2024-06-12 | 4.28 | 4.42 | 0.13 | 3.03 | 35360.39 | 1547.15 | 0.97 |
| 2024-06-11 | 4.22 | 4.29 | 0.03 | 0.70 | 38281.00 | 1618.64 | 1.05 |
| 2024-06-07 | 4.08 | 4.26 | 0.24 | 5.97 | 52866.01 | 2218.44 | 1.45 |
| 2024-06-06 | 4.36 | 4.02 | -0.30 | -6.94 | 65538.10 | 2696.39 | 1.80 |
| 2024-06-05 | 4.45 | 4.32 | -0.18 | -4.00 | 42253.00 | 1844.04 | 1.16 |
| 2024-06-04 | 4.50 | 4.50 | -0.05 | -1.10 | 39472.00 | 1757.90 | 1.08 |
| 2024-06-03 | 4.70 | 4.55 | -0.17 | -3.60 | 51327.00 | 2352.02 | 1.41 |
| 2024-05-31 | 4.64 | 4.72 | 0.05 | 1.07 | 26330.81 | 1236.95 | 0.72 |
| 2024-05-30 | 4.67 | 4.67 | -0.02 | -0.43 | 33601.01 | 1573.21 | 0.92 |
| 2024-05-29 | 4.73 | 4.69 | -0.01 | -0.21 | 32393.10 | 1527.62 | 0.89 |
| 2024-05-28 | 4.73 | 4.70 | -0.03 | -0.63 | 32450.38 | 1521.27 | 0.89 |
| 2024-05-27 | 4.75 | 4.73 | 0.01 | 0.21 | 34008.43 | 1598.00 | 0.93 |
| 2024-05-24 | 4.73 | 4.72 | -0.02 | -0.42 | 37424.00 | 1779.01 | 1.03 |
| 2024-05-23 | 4.81 | 4.74 | -0.09 | -1.86 | 34977.00 | 1661.01 | 0.96 |
| 2024-05-22 | 4.82 | 4.83 | 0.01 | 0.21 | 31252.00 | 1513.51 | 0.86 |
| 2024-05-21 | 4.88 | 4.82 | -0.06 | -1.23 | 38540.01 | 1860.15 | 1.06 |
| 2024-05-20 | 4.92 | 4.88 | -0.01 | -0.20 | 41702.00 | 2048.47 | 1.14 |
| 2024-05-17 | 4.85 | 4.89 | 0.02 | 0.41 | 35634.00 | 1733.42 | 0.98 |
| 2024-05-16 | 4.84 | 4.87 | 0.03 | 0.62 | 40094.00 | 1952.60 | 1.10 |
| 2024-05-15 | 4.82 | 4.84 | 0.02 | 0.42 | 43719.81 | 2125.83 | 1.20 |
| 2024-05-14 | 4.72 | 4.82 | 0.12 | 2.55 | 45478.00 | 2175.68 | 1.25 |
日K线
周K线
月K线
