陕建股份(600248)股票信息
| 股票代码 | 600248 |
| 股票名称 | 陕建股份 |
| 最新价/元 | 4.14 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 5.08 |
| 买入/元 | 4.14 |
| 卖出/元 | 4.15 |
| 昨收/元 | 3.94 |
| 今开/元 | 3.99 |
| 最高/元 | 4.28 |
| 最低/元 | 3.93 |
| 成交量/手 | 850858.86 |
| 成交额/万 | 35150.32 |
| 股净值/元 | 4.10 |
| 市净率 | 0.67 |
| 总市值/万 | 1559779.07 |
| 流通值/万 | 1523806.61 |
| 换手率/% | 2.31 |
| 入市日期 | 2000-06-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
陕建股份(600248)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 | 3.99 | 4.14 | 0.20 | 5.08 | 850858.86 | 35150.32 | 2.31 |
| 2024-10-09 | 4.23 | 3.94 | -0.35 | -8.16 | 699716.33 | 28405.70 | 1.90 |
| 2024-10-08 | 4.57 | 4.29 | 0.12 | 2.88 | 982297.47 | 42519.60 | 2.67 |
| 2024-09-30 | 4.02 | 4.17 | 0.27 | 6.92 | 860459.60 | 35337.00 | 2.34 |
| 2024-09-27 | 3.92 | 3.90 | 0.02 | 0.52 | 335023.50 | 13067.62 | 0.91 |
| 2024-09-26 | 3.72 | 3.88 | 0.15 | 4.02 | 332149.61 | 12647.36 | 0.90 |
| 2024-09-25 | 3.67 | 3.73 | 0.09 | 2.47 | 322896.21 | 12117.14 | 0.88 |
| 2024-09-24 | 3.57 | 3.64 | 0.09 | 2.54 | 244278.81 | 8859.79 | 0.66 |
| 2024-09-23 | 3.55 | 3.55 | 0.01 | 0.28 | 105188.45 | 3729.97 | 0.29 |
| 2024-09-20 | 3.52 | 3.54 | 0.01 | 0.28 | 128033.30 | 4517.62 | 0.35 |
| 2024-09-19 | 3.47 | 3.53 | 0.07 | 2.02 | 141913.41 | 4976.76 | 0.39 |
| 2024-09-18 | 3.43 | 3.46 | 0.04 | 1.17 | 117461.03 | 4022.30 | 0.32 |
| 2024-09-13 | 3.40 | 3.42 | 0.02 | 0.59 | 86438.36 | 2952.88 | 0.23 |
| 2024-09-12 | 3.37 | 3.40 | 0.04 | 1.19 | 138936.72 | 4738.44 | 0.38 |
| 2024-09-11 | 3.39 | 3.36 | -0.03 | -0.89 | 77064.54 | 2596.14 | 0.21 |
| 2024-09-10 | 3.43 | 3.39 | -0.02 | -0.59 | 121859.00 | 4112.30 | 0.33 |
| 2024-09-09 | 3.45 | 3.41 | -0.03 | -0.87 | 106543.00 | 3636.20 | 0.29 |
| 2024-09-06 | 3.48 | 3.44 | -0.03 | -0.87 | 101098.61 | 3511.24 | 0.27 |
| 2024-09-05 | 3.43 | 3.47 | 0.04 | 1.17 | 90592.30 | 3131.36 | 0.25 |
| 2024-09-04 | 3.46 | 3.43 | -0.05 | -1.44 | 124635.00 | 4313.70 | 0.34 |
| 2024-09-03 | 3.50 | 3.48 | -0.03 | -0.86 | 144096.01 | 5042.92 | 0.39 |
| 2024-09-02 | 3.54 | 3.51 | 0.06 | 1.74 | 295204.13 | 10526.43 | 0.80 |
| 2024-08-30 | 3.41 | 3.45 | 0.04 | 1.17 | 157201.36 | 5413.06 | 0.43 |
| 2024-08-29 | 3.46 | 3.41 | -0.06 | -1.73 | 123358.91 | 4221.87 | 0.34 |
| 2024-08-28 | 3.48 | 3.47 | -0.01 | -0.29 | 68698.60 | 2390.79 | 0.19 |
| 2024-08-27 | 3.50 | 3.48 | -0.03 | -0.86 | 118368.00 | 4116.75 | 0.32 |
| 2024-08-26 | 3.46 | 3.51 | 0.06 | 1.74 | 183614.31 | 6434.26 | 0.50 |
| 2024-08-23 | 3.44 | 3.45 | 0.02 | 0.58 | 98418.30 | 3375.78 | 0.27 |
| 2024-08-22 | 3.46 | 3.43 | -0.02 | -0.58 | 64108.00 | 2207.22 | 0.17 |
| 2024-08-21 | 3.49 | 3.45 | -0.04 | -1.15 | 83144.30 | 2881.15 | 0.23 |
| 2024-08-20 | 3.57 | 3.49 | -0.07 | -1.97 | 100263.60 | 3515.72 | 0.27 |
| 2024-08-19 | 3.56 | 3.56 | 0.00 | 0.00 | 66917.01 | 2387.39 | 0.18 |
| 2024-08-16 | 3.60 | 3.56 | -0.03 | -0.84 | 69273.00 | 2473.57 | 0.19 |
| 2024-08-15 | 3.55 | 3.59 | 0.03 | 0.84 | 103735.00 | 3726.26 | 0.28 |
| 2024-08-14 | 3.59 | 3.56 | -0.02 | -0.56 | 80730.40 | 2895.21 | 0.22 |
| 2024-08-13 | 3.57 | 3.58 | 0.02 | 0.56 | 76845.60 | 2744.95 | 0.21 |
| 2024-08-12 | 3.61 | 3.56 | -0.03 | -0.84 | 65247.00 | 2325.87 | 0.18 |
| 2024-08-09 | 3.59 | 3.59 | 0.01 | 0.28 | 94066.04 | 3395.58 | 0.26 |
| 2024-08-08 | 3.57 | 3.58 | 0.01 | 0.28 | 72136.50 | 2576.49 | 0.20 |
| 2024-08-07 | 3.58 | 3.57 | -0.02 | -0.56 | 114654.00 | 4111.43 | 0.31 |
| 2024-08-06 | 3.57 | 3.59 | 0.05 | 1.41 | 101901.00 | 3644.46 | 0.28 |
| 2024-08-05 | 3.55 | 3.54 | -0.04 | -1.12 | 113952.70 | 4074.80 | 0.31 |
| 2024-08-02 | 3.59 | 3.58 | 0.00 | 0.00 | 80323.00 | 2887.24 | 0.22 |
| 2024-08-01 | 3.61 | 3.58 | -0.03 | -0.83 | 89008.60 | 3202.74 | 0.24 |
| 2024-07-31 | 3.50 | 3.61 | 0.12 | 3.44 | 160953.50 | 5757.59 | 0.44 |
| 2024-07-30 | 3.46 | 3.49 | 0.03 | 0.87 | 107645.00 | 3743.91 | 0.29 |
| 2024-07-29 | 3.43 | 3.46 | 0.03 | 0.88 | 101704.88 | 3508.78 | 0.28 |
| 2024-07-26 | 3.40 | 3.43 | 0.03 | 0.88 | 86172.60 | 2953.25 | 0.23 |
| 2024-07-25 | 3.38 | 3.40 | 0.04 | 1.19 | 88370.40 | 3006.79 | 0.24 |
| 2024-07-24 | 3.39 | 3.36 | -0.02 | -0.59 | 90352.40 | 3049.77 | 0.25 |
| 2024-07-23 | 3.41 | 3.38 | -0.03 | -0.88 | 86593.00 | 2953.00 | 0.24 |
| 2024-07-22 | 3.44 | 3.41 | -0.03 | -0.87 | 95068.09 | 3249.55 | 0.26 |
| 2024-07-19 | 3.47 | 3.44 | -0.01 | -0.29 | 131017.37 | 4519.37 | 0.36 |
| 2024-07-18 | 3.62 | 3.60 | 0.00 | 0.00 | 125458.00 | 4501.90 | 0.34 |
| 2024-07-17 | 3.56 | 3.60 | 0.04 | 1.12 | 123706.00 | 4437.81 | 0.34 |
| 2024-07-16 | 3.57 | 3.56 | 0.00 | 0.00 | 81134.80 | 2884.12 | 0.22 |
| 2024-07-15 | 3.58 | 3.56 | -0.02 | -0.56 | 92131.50 | 3290.35 | 0.25 |
| 2024-07-12 | 3.60 | 3.58 | -0.02 | -0.56 | 85604.00 | 3080.86 | 0.23 |
| 2024-07-11 | 3.59 | 3.60 | 0.11 | 3.15 | 128810.00 | 4611.86 | 0.35 |
| 2024-07-10 | 3.53 | 3.49 | -0.06 | -1.69 | 117447.00 | 4116.54 | 0.32 |
| 2024-07-09 | 3.48 | 3.55 | 0.06 | 1.72 | 138248.60 | 4842.56 | 0.38 |
| 2024-07-08 | 3.60 | 3.49 | -0.12 | -3.32 | 186528.00 | 6562.37 | 0.51 |
| 2024-07-05 | 3.63 | 3.61 | -0.01 | -0.28 | 124951.30 | 4509.40 | 0.34 |
| 2024-07-04 | 3.71 | 3.62 | -0.09 | -2.43 | 159590.83 | 5819.75 | 0.43 |
| 2024-07-03 | 3.70 | 3.71 | 0.00 | 0.00 | 76817.70 | 2851.59 | 0.21 |
| 2024-07-02 | 3.71 | 3.71 | 0.01 | 0.27 | 107516.70 | 3985.64 | 0.29 |
| 2024-07-01 | 3.62 | 3.70 | 0.07 | 1.93 | 135324.33 | 4975.95 | 0.37 |
| 2024-06-28 | 3.61 | 3.63 | 0.01 | 0.28 | 153644.00 | 5604.09 | 0.42 |
| 2024-06-27 | 3.68 | 3.62 | -0.06 | -1.63 | 127290.00 | 4624.72 | 0.35 |
| 2024-06-26 | 3.64 | 3.68 | 0.05 | 1.38 | 117859.16 | 4293.88 | 0.32 |
| 2024-06-25 | 3.62 | 3.63 | 0.01 | 0.28 | 101460.00 | 3693.71 | 0.28 |
| 2024-06-24 | 3.66 | 3.62 | -0.08 | -2.16 | 114958.00 | 4182.84 | 0.31 |
| 2024-06-21 | 3.66 | 3.70 | 0.04 | 1.09 | 94975.00 | 3507.89 | 0.26 |
| 2024-06-20 | 3.77 | 3.66 | -0.10 | -2.66 | 173964.88 | 6433.32 | 0.47 |
| 2024-06-19 | 3.77 | 3.76 | -0.01 | -0.27 | 118304.00 | 4472.49 | 0.32 |
| 2024-06-18 | 3.73 | 3.77 | 0.04 | 1.07 | 143152.10 | 5391.93 | 0.39 |
| 2024-06-17 | 3.75 | 3.73 | -0.05 | -1.32 | 104487.00 | 3919.23 | 0.28 |
| 2024-06-14 | 3.74 | 3.78 | 0.03 | 0.80 | 126026.00 | 4727.17 | 0.34 |
| 2024-06-13 | 3.79 | 3.75 | -0.04 | -1.06 | 125127.00 | 4704.85 | 0.34 |
| 2024-06-12 | 3.79 | 3.79 | 0.00 | 0.00 | 83898.00 | 3174.80 | 0.23 |
| 2024-06-11 | 3.78 | 3.79 | -0.01 | -0.26 | 126646.00 | 4776.03 | 0.34 |
| 2024-06-07 | 3.76 | 3.80 | 0.04 | 1.06 | 132374.70 | 5009.37 | 0.36 |
| 2024-06-06 | 3.82 | 3.76 | -0.06 | -1.57 | 203691.54 | 7689.63 | 0.55 |
| 2024-06-05 | 3.88 | 3.82 | -0.06 | -1.55 | 115041.50 | 4425.19 | 0.31 |
| 2024-06-04 | 3.83 | 3.88 | 0.05 | 1.31 | 140965.00 | 5441.10 | 0.38 |
| 2024-06-03 | 3.90 | 3.83 | -0.09 | -2.30 | 230757.00 | 8912.23 | 0.63 |
| 2024-05-31 | 3.92 | 3.92 | 0.00 | 0.00 | 119085.03 | 4667.08 | 0.32 |
| 2024-05-30 | 3.94 | 3.92 | -0.02 | -0.51 | 161292.77 | 6333.14 | 0.44 |
| 2024-05-29 | 3.94 | 3.94 | -0.01 | -0.25 | 160883.60 | 6362.22 | 0.44 |
| 2024-05-28 | 4.03 | 3.95 | -0.07 | -1.74 | 215163.89 | 8563.07 | 0.58 |
| 2024-05-27 | 4.02 | 4.02 | 0.01 | 0.25 | 195444.08 | 7828.33 | 0.53 |
| 2024-05-24 | 4.01 | 4.01 | -0.01 | -0.25 | 189951.23 | 7646.20 | 0.52 |
| 2024-05-23 | 4.12 | 4.02 | -0.11 | -2.66 | 364954.00 | 14763.97 | 0.99 |
| 2024-05-22 | 4.11 | 4.13 | -0.01 | -0.24 | 264765.00 | 10971.95 | 0.72 |
| 2024-05-21 | 4.17 | 4.14 | -0.04 | -0.96 | 224460.38 | 9293.96 | 0.61 |
| 2024-05-20 | 4.22 | 4.18 | -0.03 | -0.71 | 276001.65 | 11550.47 | 0.75 |
| 2024-05-17 | 4.16 | 4.21 | 0.05 | 1.20 | 308032.74 | 12831.19 | 0.84 |
| 2024-05-16 | 4.12 | 4.16 | 0.04 | 0.97 | 262898.04 | 10947.80 | 0.71 |
| 2024-05-15 | 4.12 | 4.12 | -0.01 | -0.24 | 220672.24 | 9110.03 | 0.60 |
| 2024-05-14 | 4.14 | 4.13 | -0.02 | -0.48 | 208167.50 | 8594.74 | 0.57 |
日K线
周K线
月K线
