冠农股份(600251)股票信息
| 股票代码 | 600251 |
| 股票名称 | 冠农股份 |
| 最新价/元 | 7.64 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.66 |
| 买入/元 | 7.64 |
| 卖出/元 | 7.65 |
| 昨收/元 | 7.59 |
| 今开/元 | 7.74 |
| 最高/元 | 7.85 |
| 最低/元 | 7.50 |
| 成交量/手 | 127775.40 |
| 成交额/万 | 9847.00 |
| 股净值/元 | 8.22 |
| 市净率 | 1.62 |
| 总市值/万 | 593623.10 |
| 流通值/万 | 593623.10 |
| 换手率/% | 1.64 |
| 入市日期 | 2003-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
冠农股份(600251)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 | 7.74 | 7.64 | 0.05 | 0.66 | 127775.40 | 9847.00 | 1.64 |
| 2024-10-09 | 8.10 | 7.59 | -0.56 | -6.87 | 203015.27 | 15857.97 | 2.61 |
| 2024-10-08 | 8.60 | 8.15 | 0.32 | 4.09 | 370857.31 | 30378.73 | 4.77 |
| 2024-09-30 | 7.57 | 7.83 | 0.55 | 7.56 | 288667.07 | 22027.00 | 3.72 |
| 2024-09-27 | 7.13 | 7.28 | 0.25 | 3.56 | 119570.08 | 8604.99 | 1.54 |
| 2024-09-26 | 6.83 | 7.03 | 0.20 | 2.93 | 95875.68 | 6638.01 | 1.23 |
| 2024-09-25 | 6.91 | 6.83 | -0.02 | -0.29 | 184272.99 | 12768.67 | 2.37 |
| 2024-09-24 | 6.76 | 6.85 | 0.10 | 1.48 | 126699.43 | 8624.91 | 1.63 |
| 2024-09-23 | 6.40 | 6.75 | 0.36 | 5.63 | 169621.41 | 11304.07 | 2.18 |
| 2024-09-20 | 6.42 | 6.39 | -0.03 | -0.47 | 33791.00 | 2161.51 | 0.43 |
| 2024-09-19 | 6.28 | 6.42 | 0.16 | 2.56 | 54144.18 | 3458.49 | 0.70 |
| 2024-09-18 | 6.35 | 6.26 | -0.06 | -0.95 | 34314.43 | 2145.79 | 0.44 |
| 2024-09-13 | 6.39 | 6.32 | -0.07 | -1.10 | 33165.00 | 2106.79 | 0.43 |
| 2024-09-12 | 6.39 | 6.39 | 0.01 | 0.16 | 33407.00 | 2144.20 | 0.43 |
| 2024-09-11 | 6.36 | 6.38 | 0.02 | 0.31 | 38184.00 | 2430.58 | 0.49 |
| 2024-09-10 | 6.35 | 6.36 | 0.02 | 0.32 | 36590.00 | 2310.56 | 0.47 |
| 2024-09-09 | 6.33 | 6.34 | 0.02 | 0.32 | 32189.31 | 2044.41 | 0.41 |
| 2024-09-06 | 6.37 | 6.32 | -0.04 | -0.63 | 36815.66 | 2330.86 | 0.47 |
| 2024-09-05 | 6.28 | 6.36 | 0.07 | 1.11 | 38051.80 | 2410.55 | 0.49 |
| 2024-09-04 | 6.27 | 6.29 | -0.07 | -1.10 | 62926.60 | 3972.24 | 0.81 |
| 2024-09-03 | 6.50 | 6.36 | -0.16 | -2.45 | 169814.91 | 10766.92 | 2.19 |
| 2024-09-02 | 6.69 | 6.52 | -0.19 | -2.83 | 83359.31 | 5511.01 | 1.07 |
| 2024-08-30 | 6.68 | 6.71 | 0.06 | 0.90 | 56121.63 | 3768.08 | 0.72 |
| 2024-08-29 | 6.65 | 6.65 | -0.01 | -0.15 | 31498.47 | 2097.47 | 0.41 |
| 2024-08-28 | 6.58 | 6.66 | 0.05 | 0.76 | 29485.47 | 1964.97 | 0.38 |
| 2024-08-27 | 6.67 | 6.61 | -0.07 | -1.05 | 39908.10 | 2649.95 | 0.51 |
| 2024-08-26 | 6.60 | 6.68 | 0.06 | 0.91 | 57078.11 | 3804.59 | 0.73 |
| 2024-08-23 | 6.49 | 6.62 | 0.10 | 1.53 | 46188.98 | 3016.61 | 0.59 |
| 2024-08-22 | 6.61 | 6.52 | -0.12 | -1.81 | 63781.37 | 4193.91 | 0.82 |
| 2024-08-21 | 6.72 | 6.64 | -0.41 | -5.82 | 133615.10 | 8900.79 | 1.72 |
| 2024-08-20 | 7.20 | 7.05 | -0.18 | -2.49 | 49378.98 | 3514.21 | 0.64 |
| 2024-08-19 | 7.15 | 7.23 | 0.07 | 0.98 | 45523.00 | 3274.89 | 0.59 |
| 2024-08-16 | 7.19 | 7.16 | 0.00 | 0.00 | 26809.42 | 1921.74 | 0.35 |
| 2024-08-15 | 7.15 | 7.16 | -0.01 | -0.14 | 33735.00 | 2419.67 | 0.43 |
| 2024-08-14 | 7.21 | 7.17 | -0.04 | -0.56 | 20909.00 | 1501.77 | 0.27 |
| 2024-08-13 | 7.20 | 7.21 | 0.02 | 0.28 | 20898.06 | 1504.86 | 0.27 |
| 2024-08-12 | 7.17 | 7.19 | 0.02 | 0.28 | 28965.04 | 2084.51 | 0.37 |
| 2024-08-09 | 7.29 | 7.17 | -0.13 | -1.78 | 46003.90 | 3327.75 | 0.59 |
| 2024-08-08 | 7.20 | 7.30 | 0.09 | 1.25 | 99954.46 | 7247.99 | 1.29 |
| 2024-08-07 | 7.26 | 7.21 | -0.02 | -0.28 | 32060.02 | 2313.52 | 0.41 |
| 2024-08-06 | 7.15 | 7.23 | 0.15 | 2.12 | 41900.00 | 3021.15 | 0.54 |
| 2024-08-05 | 7.18 | 7.08 | -0.08 | -1.12 | 45625.27 | 3266.20 | 0.59 |
| 2024-08-02 | 7.14 | 7.16 | -0.03 | -0.42 | 39596.03 | 2849.19 | 0.51 |
| 2024-08-01 | 7.21 | 7.19 | -0.01 | -0.14 | 43663.02 | 3151.37 | 0.56 |
| 2024-07-31 | 6.99 | 7.20 | 0.20 | 2.86 | 54629.83 | 3899.24 | 0.70 |
| 2024-07-30 | 6.97 | 7.00 | 0.06 | 0.87 | 28421.00 | 1982.35 | 0.37 |
| 2024-07-29 | 6.98 | 6.94 | -0.05 | -0.72 | 25110.03 | 1747.57 | 0.32 |
| 2024-07-26 | 6.89 | 6.99 | 0.11 | 1.60 | 32507.01 | 2264.05 | 0.42 |
| 2024-07-25 | 6.85 | 6.88 | 0.03 | 0.44 | 37470.54 | 2588.06 | 0.48 |
| 2024-07-24 | 6.92 | 6.85 | -0.07 | -1.01 | 46408.00 | 3189.17 | 0.60 |
| 2024-07-23 | 7.13 | 6.92 | -0.24 | -3.35 | 67827.42 | 4764.58 | 0.87 |
| 2024-07-22 | 7.22 | 7.16 | -0.09 | -1.24 | 37628.00 | 2695.94 | 0.48 |
| 2024-07-19 | 7.28 | 7.25 | -0.06 | -0.82 | 34382.69 | 2491.17 | 0.44 |
| 2024-07-18 | 7.23 | 7.31 | 0.08 | 1.11 | 47330.63 | 3416.76 | 0.61 |
| 2024-07-17 | 7.28 | 7.23 | -0.06 | -0.82 | 30542.00 | 2204.77 | 0.39 |
| 2024-07-16 | 7.26 | 7.29 | 0.01 | 0.14 | 27865.99 | 2027.86 | 0.36 |
| 2024-07-15 | 7.35 | 7.28 | -0.09 | -1.22 | 33875.00 | 2477.70 | 0.44 |
| 2024-07-12 | 7.40 | 7.37 | -0.04 | -0.54 | 32080.00 | 2372.61 | 0.41 |
| 2024-07-11 | 7.35 | 7.41 | 0.18 | 2.49 | 52920.00 | 3900.01 | 0.68 |
| 2024-07-10 | 7.31 | 7.23 | -0.08 | -1.09 | 33381.27 | 2426.08 | 0.43 |
| 2024-07-09 | 7.19 | 7.31 | 0.13 | 1.81 | 48531.14 | 3501.53 | 0.62 |
| 2024-07-08 | 7.35 | 7.18 | -0.18 | -2.45 | 32396.00 | 2347.10 | 0.42 |
| 2024-07-05 | 7.30 | 7.36 | 0.07 | 0.96 | 40813.02 | 2984.04 | 0.53 |
| 2024-07-04 | 7.43 | 7.29 | -0.12 | -1.62 | 40595.74 | 2975.20 | 0.52 |
| 2024-07-03 | 7.41 | 7.41 | -0.02 | -0.27 | 29522.30 | 2193.98 | 0.38 |
| 2024-07-02 | 7.42 | 7.43 | 0.00 | 0.00 | 43296.00 | 3213.67 | 0.56 |
| 2024-07-01 | 7.23 | 7.43 | 0.19 | 2.62 | 59349.51 | 4353.32 | 0.76 |
| 2024-06-28 | 7.15 | 7.24 | 0.08 | 1.12 | 42610.00 | 3083.04 | 0.55 |
| 2024-06-27 | 7.28 | 7.16 | -0.15 | -2.05 | 39985.00 | 2884.85 | 0.51 |
| 2024-06-26 | 7.20 | 7.31 | 0.11 | 1.53 | 47620.00 | 3436.56 | 0.61 |
| 2024-06-25 | 7.18 | 7.20 | 0.03 | 0.42 | 40096.24 | 2882.24 | 0.52 |
| 2024-06-24 | 7.37 | 7.17 | -0.23 | -3.11 | 84841.40 | 6110.94 | 1.09 |
| 2024-06-21 | 7.42 | 7.40 | -0.05 | -0.67 | 56429.78 | 4195.67 | 0.73 |
| 2024-06-20 | 7.61 | 7.45 | -0.18 | -2.36 | 58148.99 | 4366.69 | 0.75 |
| 2024-06-19 | 7.75 | 7.63 | -0.14 | -1.80 | 51286.09 | 3941.89 | 0.66 |
| 2024-06-18 | 7.78 | 7.77 | 0.01 | 0.13 | 40508.00 | 3143.59 | 0.52 |
| 2024-06-17 | 7.78 | 7.76 | -0.07 | -0.89 | 38631.00 | 2998.35 | 0.50 |
| 2024-06-14 | 7.73 | 7.83 | 0.10 | 1.29 | 46103.00 | 3585.68 | 0.59 |
| 2024-06-13 | 7.97 | 7.73 | -0.17 | -2.15 | 83181.83 | 6517.59 | 1.07 |
| 2024-06-12 | 8.28 | 8.36 | 0.08 | 0.97 | 68409.00 | 5698.79 | 0.88 |
| 2024-06-11 | 8.36 | 8.28 | -0.12 | -1.43 | 72390.00 | 6001.61 | 0.93 |
| 2024-06-07 | 8.39 | 8.40 | 0.07 | 0.84 | 54261.73 | 4548.33 | 0.70 |
| 2024-06-06 | 8.48 | 8.33 | -0.10 | -1.19 | 67444.90 | 5646.01 | 0.87 |
| 2024-06-05 | 8.50 | 8.43 | -0.03 | -0.36 | 65987.01 | 5622.54 | 0.85 |
| 2024-06-04 | 8.34 | 8.46 | 0.12 | 1.44 | 67257.00 | 5625.87 | 0.87 |
| 2024-06-03 | 8.57 | 8.34 | -0.26 | -3.02 | 107481.58 | 9027.24 | 1.38 |
| 2024-05-31 | 8.62 | 8.60 | 0.03 | 0.35 | 41039.74 | 3526.70 | 0.53 |
| 2024-05-30 | 8.66 | 8.57 | -0.10 | -1.15 | 57007.00 | 4930.20 | 0.73 |
| 2024-05-29 | 8.67 | 8.67 | 0.01 | 0.12 | 55424.00 | 4820.52 | 0.71 |
| 2024-05-28 | 8.72 | 8.66 | -0.07 | -0.80 | 55179.05 | 4795.27 | 0.71 |
| 2024-05-27 | 8.68 | 8.73 | 0.06 | 0.69 | 54244.23 | 4704.81 | 0.70 |
| 2024-05-24 | 8.65 | 8.67 | 0.02 | 0.23 | 58816.00 | 5125.21 | 0.76 |
| 2024-05-23 | 8.80 | 8.65 | -0.18 | -2.04 | 90272.99 | 7855.42 | 1.16 |
| 2024-05-22 | 8.98 | 8.83 | -0.16 | -1.78 | 86146.62 | 7664.65 | 1.11 |
| 2024-05-21 | 8.91 | 8.99 | 0.06 | 0.67 | 121730.02 | 10907.13 | 1.57 |
| 2024-05-20 | 8.74 | 8.93 | 0.22 | 2.53 | 109569.34 | 9695.19 | 1.41 |
| 2024-05-17 | 8.72 | 8.71 | -0.01 | -0.12 | 77832.35 | 6724.40 | 1.00 |
| 2024-05-16 | 8.75 | 8.72 | 0.01 | 0.12 | 66284.00 | 5801.75 | 0.85 |
| 2024-05-15 | 8.84 | 8.71 | -0.16 | -1.80 | 80860.90 | 7090.07 | 1.04 |
| 2024-05-14 | 8.89 | 8.87 | 0.01 | 0.11 | 77481.74 | 6896.43 | 1.00 |
日K线
周K线
月K线
