两面针(600249)股票信息
| 股票代码 | 600249 |
| 股票名称 | 两面针 |
| 最新价/元 | 4.48 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.89 |
| 买入/元 | 4.47 |
| 卖出/元 | 4.48 |
| 昨收/元 | 4.52 |
| 今开/元 | 4.56 |
| 最高/元 | 4.60 |
| 最低/元 | 4.38 |
| 成交量/手 | 143910.60 |
| 成交额/万 | 6493.11 |
| 股净值/元 | 107.95 |
| 市净率 | 1.16 |
| 总市值/万 | 246400.00 |
| 流通值/万 | 246400.00 |
| 换手率/% | 2.62 |
| 入市日期 | 2004-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
两面针(600249)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 | 4.56 | 4.48 | -0.04 | -0.89 | 143910.60 | 6493.11 | 2.62 |
| 2024-10-09 | 4.88 | 4.52 | -0.43 | -8.69 | 248187.22 | 11509.82 | 4.51 |
| 2024-10-08 | 5.08 | 4.95 | 0.33 | 7.14 | 396951.44 | 19455.82 | 7.22 |
| 2024-09-30 | 4.54 | 4.62 | 0.33 | 7.69 | 307215.71 | 13837.19 | 5.59 |
| 2024-09-27 | 4.23 | 4.29 | 0.12 | 2.88 | 120211.51 | 5088.20 | 2.19 |
| 2024-09-26 | 4.02 | 4.17 | 0.14 | 3.47 | 116520.09 | 4775.72 | 2.12 |
| 2024-09-25 | 4.03 | 4.03 | 0.04 | 1.00 | 144629.97 | 5891.42 | 2.63 |
| 2024-09-24 | 3.86 | 3.99 | 0.14 | 3.64 | 128368.39 | 5080.76 | 2.33 |
| 2024-09-23 | 3.89 | 3.85 | -0.05 | -1.28 | 89951.66 | 3476.47 | 1.64 |
| 2024-09-20 | 3.93 | 3.90 | -0.05 | -1.27 | 143401.00 | 5614.91 | 2.61 |
| 2024-09-19 | 3.78 | 3.95 | 0.20 | 5.33 | 220758.87 | 8738.08 | 4.01 |
| 2024-09-18 | 3.78 | 3.75 | -0.07 | -1.83 | 70474.00 | 2629.16 | 1.28 |
| 2024-09-13 | 3.80 | 3.82 | 0.05 | 1.33 | 127838.28 | 4904.38 | 2.32 |
| 2024-09-12 | 3.73 | 3.77 | 0.05 | 1.34 | 50731.27 | 1914.18 | 0.92 |
| 2024-09-11 | 3.77 | 3.72 | -0.07 | -1.85 | 42956.51 | 1603.88 | 0.78 |
| 2024-09-10 | 3.80 | 3.79 | 0.00 | 0.00 | 42275.50 | 1594.59 | 0.77 |
| 2024-09-09 | 3.74 | 3.79 | 0.04 | 1.07 | 55817.51 | 2104.48 | 1.01 |
| 2024-09-06 | 3.81 | 3.75 | -0.03 | -0.79 | 42359.00 | 1598.17 | 0.77 |
| 2024-09-05 | 3.72 | 3.78 | 0.07 | 1.89 | 34768.00 | 1305.46 | 0.63 |
| 2024-09-04 | 3.73 | 3.71 | -0.03 | -0.80 | 36063.00 | 1346.81 | 0.66 |
| 2024-09-03 | 3.73 | 3.74 | 0.02 | 0.54 | 33789.00 | 1262.00 | 0.61 |
| 2024-09-02 | 3.72 | 3.72 | -0.04 | -1.06 | 42515.50 | 1596.79 | 0.77 |
| 2024-08-30 | 3.70 | 3.76 | 0.06 | 1.62 | 59964.00 | 2245.45 | 1.09 |
| 2024-08-29 | 3.69 | 3.70 | 0.01 | 0.27 | 43728.50 | 1611.42 | 0.80 |
| 2024-08-28 | 3.58 | 3.69 | 0.11 | 3.07 | 62203.50 | 2276.42 | 1.13 |
| 2024-08-27 | 3.64 | 3.58 | -0.07 | -1.92 | 37893.00 | 1368.22 | 0.69 |
| 2024-08-26 | 3.56 | 3.65 | 0.06 | 1.67 | 39592.50 | 1431.57 | 0.72 |
| 2024-08-23 | 3.60 | 3.59 | -0.03 | -0.83 | 33571.01 | 1202.24 | 0.61 |
| 2024-08-22 | 3.67 | 3.62 | -0.05 | -1.36 | 30194.10 | 1103.26 | 0.55 |
| 2024-08-21 | 3.66 | 3.67 | 0.01 | 0.27 | 30102.50 | 1101.55 | 0.55 |
| 2024-08-20 | 3.73 | 3.66 | -0.07 | -1.88 | 37801.00 | 1390.68 | 0.69 |
| 2024-08-19 | 3.74 | 3.73 | -0.02 | -0.53 | 32335.00 | 1209.21 | 0.59 |
| 2024-08-16 | 3.80 | 3.75 | -0.03 | -0.79 | 44065.00 | 1658.18 | 0.80 |
| 2024-08-15 | 3.75 | 3.78 | 0.01 | 0.27 | 38076.00 | 1439.25 | 0.69 |
| 2024-08-14 | 3.80 | 3.77 | -0.03 | -0.79 | 34188.10 | 1296.09 | 0.62 |
| 2024-08-13 | 3.80 | 3.80 | -0.01 | -0.26 | 44011.00 | 1664.63 | 0.80 |
| 2024-08-12 | 3.80 | 3.81 | -0.04 | -1.04 | 68842.52 | 2640.83 | 1.25 |
| 2024-08-09 | 3.91 | 3.85 | -0.05 | -1.28 | 111825.01 | 4415.43 | 2.03 |
| 2024-08-08 | 3.83 | 3.90 | 0.06 | 1.56 | 43310.01 | 1683.66 | 0.79 |
| 2024-08-07 | 3.89 | 3.87 | -0.01 | -0.26 | 32678.00 | 1266.51 | 0.59 |
| 2024-08-06 | 3.83 | 3.88 | 0.06 | 1.57 | 45512.02 | 1753.10 | 0.83 |
| 2024-08-05 | 3.88 | 3.82 | -0.07 | -1.80 | 55405.87 | 2145.47 | 1.01 |
| 2024-08-02 | 3.84 | 3.89 | 0.02 | 0.52 | 49469.50 | 1925.65 | 0.90 |
| 2024-08-01 | 3.89 | 3.87 | -0.02 | -0.51 | 50219.00 | 1949.54 | 0.91 |
| 2024-07-31 | 3.79 | 3.89 | 0.12 | 3.18 | 73693.01 | 2839.87 | 1.34 |
| 2024-07-30 | 3.70 | 3.77 | 0.07 | 1.89 | 65207.00 | 2447.53 | 1.19 |
| 2024-07-29 | 3.68 | 3.70 | 0.02 | 0.54 | 41051.00 | 1513.32 | 0.75 |
| 2024-07-26 | 3.61 | 3.68 | 0.08 | 2.22 | 58328.50 | 2138.93 | 1.06 |
| 2024-07-25 | 3.55 | 3.60 | 0.04 | 1.12 | 54095.50 | 1930.07 | 0.98 |
| 2024-07-24 | 3.61 | 3.56 | -0.06 | -1.66 | 63490.50 | 2275.17 | 1.15 |
| 2024-07-23 | 3.67 | 3.62 | -0.05 | -1.36 | 46564.00 | 1707.73 | 0.85 |
| 2024-07-22 | 3.65 | 3.67 | 0.01 | 0.27 | 43188.51 | 1580.88 | 0.79 |
| 2024-07-19 | 3.63 | 3.66 | 0.01 | 0.27 | 46431.50 | 1685.89 | 0.84 |
| 2024-07-18 | 3.66 | 3.65 | -0.03 | -0.82 | 47443.01 | 1718.69 | 0.86 |
| 2024-07-17 | 3.69 | 3.68 | 0.00 | 0.00 | 42644.00 | 1566.62 | 0.78 |
| 2024-07-16 | 3.70 | 3.68 | -0.01 | -0.27 | 34988.00 | 1291.18 | 0.64 |
| 2024-07-15 | 3.78 | 3.69 | -0.09 | -2.38 | 36323.00 | 1345.94 | 0.66 |
| 2024-07-12 | 3.70 | 3.78 | 0.06 | 1.61 | 59745.11 | 2248.56 | 1.09 |
| 2024-07-11 | 3.65 | 3.72 | 0.13 | 3.62 | 72472.01 | 2674.32 | 1.32 |
| 2024-07-10 | 3.58 | 3.59 | -0.07 | -1.91 | 53213.00 | 1919.96 | 0.97 |
| 2024-07-09 | 3.63 | 3.66 | 0.03 | 0.83 | 52321.01 | 1890.06 | 0.95 |
| 2024-07-08 | 3.75 | 3.63 | -0.12 | -3.20 | 58297.00 | 2138.19 | 1.06 |
| 2024-07-05 | 3.68 | 3.75 | 0.07 | 1.90 | 38944.00 | 1450.05 | 0.71 |
| 2024-07-04 | 3.80 | 3.68 | -0.12 | -3.16 | 53209.00 | 1987.29 | 0.97 |
| 2024-07-03 | 3.82 | 3.80 | 0.01 | 0.26 | 41339.00 | 1584.19 | 0.75 |
| 2024-07-02 | 3.73 | 3.79 | 0.06 | 1.61 | 45273.69 | 1717.37 | 0.82 |
| 2024-07-01 | 3.68 | 3.73 | 0.06 | 1.64 | 41293.00 | 1530.45 | 0.75 |
| 2024-06-28 | 3.70 | 3.67 | -0.02 | -0.54 | 43327.90 | 1606.76 | 0.79 |
| 2024-06-27 | 3.75 | 3.69 | -0.07 | -1.86 | 48418.59 | 1804.07 | 0.88 |
| 2024-06-26 | 3.68 | 3.76 | 0.09 | 2.45 | 66616.00 | 2442.05 | 1.21 |
| 2024-06-25 | 3.62 | 3.67 | 0.05 | 1.38 | 50681.41 | 1859.64 | 0.92 |
| 2024-06-24 | 3.79 | 3.62 | -0.16 | -4.23 | 63800.07 | 2335.94 | 1.16 |
| 2024-06-21 | 3.75 | 3.78 | 0.03 | 0.80 | 39554.00 | 1495.72 | 0.72 |
| 2024-06-20 | 3.83 | 3.75 | -0.08 | -2.09 | 49120.33 | 1860.86 | 0.89 |
| 2024-06-19 | 3.87 | 3.83 | -0.04 | -1.03 | 37630.90 | 1447.73 | 0.68 |
| 2024-06-18 | 3.86 | 3.87 | 0.01 | 0.26 | 48960.00 | 1889.84 | 0.89 |
| 2024-06-17 | 3.88 | 3.86 | -0.05 | -1.28 | 49281.33 | 1908.66 | 0.90 |
| 2024-06-14 | 3.90 | 3.91 | 0.01 | 0.26 | 38856.11 | 1511.85 | 0.71 |
| 2024-06-13 | 4.00 | 3.90 | -0.10 | -2.50 | 59345.00 | 2334.53 | 1.08 |
| 2024-06-12 | 3.95 | 4.00 | 0.07 | 1.78 | 51709.90 | 2053.70 | 0.94 |
| 2024-06-11 | 3.93 | 3.93 | -0.02 | -0.51 | 53737.61 | 2095.86 | 0.98 |
| 2024-06-07 | 3.81 | 3.95 | 0.16 | 4.22 | 96843.09 | 3788.22 | 1.76 |
| 2024-06-06 | 3.96 | 3.79 | -0.17 | -4.29 | 120794.00 | 4611.57 | 2.20 |
| 2024-06-05 | 4.05 | 3.96 | -0.11 | -2.70 | 74128.00 | 2966.66 | 1.35 |
| 2024-06-04 | 4.15 | 4.07 | -0.08 | -1.93 | 79216.00 | 3219.31 | 1.44 |
| 2024-06-03 | 4.29 | 4.15 | -0.16 | -3.71 | 98766.50 | 4118.75 | 1.80 |
| 2024-05-31 | 4.31 | 4.31 | 0.03 | 0.70 | 43431.26 | 1864.11 | 0.79 |
| 2024-05-30 | 4.36 | 4.28 | -0.08 | -1.84 | 55014.59 | 2369.98 | 1.00 |
| 2024-05-29 | 4.37 | 4.36 | -0.01 | -0.23 | 59947.00 | 2618.10 | 1.09 |
| 2024-05-28 | 4.47 | 4.37 | -0.10 | -2.24 | 48322.60 | 2129.80 | 0.88 |
| 2024-05-27 | 4.44 | 4.47 | 0.04 | 0.90 | 63861.00 | 2819.36 | 1.16 |
| 2024-05-24 | 4.44 | 4.43 | -0.01 | -0.23 | 58186.00 | 2599.80 | 1.06 |
| 2024-05-23 | 4.57 | 4.44 | -0.14 | -3.06 | 71372.00 | 3193.21 | 1.30 |
| 2024-05-22 | 4.61 | 4.58 | -0.01 | -0.22 | 61049.00 | 2811.68 | 1.11 |
| 2024-05-21 | 4.67 | 4.59 | -0.07 | -1.50 | 62491.00 | 2874.56 | 1.14 |
| 2024-05-20 | 4.66 | 4.66 | -0.01 | -0.21 | 55810.50 | 2608.47 | 1.01 |
| 2024-05-17 | 4.68 | 4.67 | 0.02 | 0.43 | 46755.06 | 2174.75 | 0.85 |
| 2024-05-16 | 4.65 | 4.65 | 0.03 | 0.65 | 51938.00 | 2429.71 | 0.94 |
| 2024-05-15 | 4.61 | 4.62 | -0.02 | -0.43 | 47429.00 | 2207.15 | 0.86 |
| 2024-05-14 | 4.59 | 4.64 | 0.07 | 1.53 | 66190.01 | 3064.42 | 1.20 |
日K线
周K线
月K线
