首旅酒店(600258)股票信息
| 股票代码 | 600258 |
| 股票名称 | 首旅酒店 |
| 最新价/元 | 13.36 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 0.91 |
| 买入/元 | 13.35 |
| 卖出/元 | 13.36 |
| 昨收/元 | 13.24 |
| 今开/元 | 13.28 |
| 最高/元 | 13.60 |
| 最低/元 | 13.15 |
| 成交量/手 | 225488.53 |
| 成交额/万 | 30218.55 |
| 股净值/元 | 18.76 |
| 市净率 | 1.33 |
| 总市值/万 | 1491781.78 |
| 流通值/万 | 1491781.78 |
| 换手率/% | 2.02 |
| 入市日期 | 2000-06-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
首旅酒店(600258)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 | 13.28 | 13.36 | 0.12 | 0.91 | 225488.53 | 30218.55 | 2.02 |
| 2024-10-09 | 14.25 | 13.24 | -1.29 | -8.88 | 383686.75 | 52337.88 | 3.44 |
| 2024-10-08 | 16.00 | 14.53 | -0.27 | -1.82 | 694430.17 | 104098.20 | 6.22 |
| 2024-09-30 | 14.25 | 14.80 | 1.10 | 8.03 | 615103.43 | 88454.31 | 5.51 |
| 2024-09-27 | 13.36 | 13.70 | 0.55 | 4.18 | 193463.60 | 26112.80 | 1.73 |
| 2024-09-26 | 12.09 | 13.15 | 1.06 | 8.77 | 354808.33 | 45222.80 | 3.18 |
| 2024-09-25 | 12.05 | 12.09 | 0.19 | 1.60 | 152883.12 | 18630.00 | 1.37 |
| 2024-09-24 | 11.46 | 11.90 | 0.53 | 4.66 | 129064.31 | 15101.50 | 1.16 |
| 2024-09-23 | 11.40 | 11.37 | -0.06 | -0.53 | 70235.88 | 8035.54 | 0.63 |
| 2024-09-20 | 11.56 | 11.43 | -0.10 | -0.87 | 70627.00 | 8046.00 | 0.63 |
| 2024-09-19 | 11.15 | 11.53 | 0.42 | 3.78 | 129750.84 | 14825.03 | 1.16 |
| 2024-09-18 | 11.23 | 11.11 | -0.12 | -1.07 | 78149.69 | 8613.09 | 0.70 |
| 2024-09-13 | 11.35 | 11.23 | -0.10 | -0.88 | 47870.00 | 5394.16 | 0.43 |
| 2024-09-12 | 11.38 | 11.33 | -0.06 | -0.53 | 44024.00 | 5017.15 | 0.39 |
| 2024-09-11 | 11.38 | 11.39 | -0.04 | -0.35 | 41212.00 | 4691.04 | 0.37 |
| 2024-09-10 | 11.68 | 11.43 | -0.24 | -2.06 | 90345.00 | 10261.38 | 0.81 |
| 2024-09-09 | 11.70 | 11.67 | -0.09 | -0.77 | 58613.00 | 6867.25 | 0.52 |
| 2024-09-06 | 11.95 | 11.76 | -0.15 | -1.26 | 55115.92 | 6541.66 | 0.49 |
| 2024-09-05 | 11.78 | 11.91 | 0.21 | 1.80 | 72602.45 | 8636.46 | 0.65 |
| 2024-09-04 | 11.75 | 11.70 | -0.12 | -1.02 | 60150.00 | 7071.21 | 0.54 |
| 2024-09-03 | 11.69 | 11.82 | 0.14 | 1.20 | 56593.88 | 6678.96 | 0.51 |
| 2024-09-02 | 12.00 | 11.68 | -0.09 | -0.77 | 106513.54 | 12584.85 | 0.95 |
| 2024-08-30 | 11.37 | 11.77 | 0.38 | 3.34 | 128009.95 | 14953.48 | 1.15 |
| 2024-08-29 | 11.13 | 11.39 | 0.23 | 2.06 | 75291.01 | 8527.35 | 0.67 |
| 2024-08-28 | 11.25 | 11.16 | -0.06 | -0.54 | 60290.78 | 6736.29 | 0.54 |
| 2024-08-27 | 11.43 | 11.22 | -0.26 | -2.27 | 75559.00 | 8504.13 | 0.68 |
| 2024-08-26 | 11.65 | 11.48 | -0.10 | -0.86 | 72063.01 | 8301.13 | 0.65 |
| 2024-08-23 | 11.41 | 11.58 | 0.12 | 1.05 | 54322.56 | 6251.17 | 0.49 |
| 2024-08-22 | 11.97 | 11.46 | -0.49 | -4.10 | 128508.88 | 14924.49 | 1.15 |
| 2024-08-21 | 11.96 | 11.95 | -0.04 | -0.33 | 42768.76 | 5124.57 | 0.38 |
| 2024-08-20 | 12.12 | 11.99 | -0.19 | -1.56 | 60424.00 | 7265.99 | 0.54 |
| 2024-08-19 | 11.90 | 12.18 | 0.30 | 2.53 | 131064.22 | 15874.20 | 1.17 |
| 2024-08-16 | 12.04 | 11.88 | -0.14 | -1.17 | 73834.54 | 8788.01 | 0.66 |
| 2024-08-15 | 11.89 | 12.02 | 0.11 | 0.92 | 88191.00 | 10583.70 | 0.79 |
| 2024-08-14 | 12.06 | 11.91 | -0.16 | -1.33 | 57230.00 | 6827.94 | 0.51 |
| 2024-08-13 | 12.14 | 12.07 | -0.12 | -0.98 | 88772.00 | 10671.36 | 0.80 |
| 2024-08-12 | 12.30 | 12.19 | -0.15 | -1.22 | 103076.11 | 12539.39 | 0.92 |
| 2024-08-09 | 12.65 | 12.34 | -0.28 | -2.22 | 96495.00 | 12049.75 | 0.86 |
| 2024-08-08 | 12.48 | 12.62 | 0.05 | 0.40 | 102008.25 | 12928.65 | 0.91 |
| 2024-08-07 | 12.75 | 12.57 | -0.19 | -1.49 | 108671.00 | 13686.51 | 0.97 |
| 2024-08-06 | 12.60 | 12.76 | 0.30 | 2.41 | 182817.26 | 23298.09 | 1.64 |
| 2024-08-05 | 12.51 | 12.46 | 0.05 | 0.40 | 175950.00 | 22208.76 | 1.58 |
| 2024-08-02 | 12.20 | 12.41 | 0.10 | 0.81 | 110981.75 | 13832.56 | 0.99 |
| 2024-08-01 | 12.30 | 12.31 | -0.10 | -0.81 | 104389.07 | 12829.42 | 0.93 |
| 2024-07-31 | 11.79 | 12.41 | 0.61 | 5.17 | 173201.29 | 21192.43 | 1.55 |
| 2024-07-30 | 11.86 | 11.80 | -0.08 | -0.67 | 84875.65 | 10009.36 | 0.76 |
| 2024-07-29 | 12.15 | 11.88 | -0.26 | -2.14 | 89995.01 | 10753.23 | 0.81 |
| 2024-07-26 | 12.06 | 12.14 | 0.06 | 0.50 | 47708.46 | 5784.39 | 0.43 |
| 2024-07-25 | 11.99 | 12.08 | 0.14 | 1.17 | 61279.25 | 7412.41 | 0.55 |
| 2024-07-24 | 12.28 | 11.94 | -0.26 | -2.13 | 70645.88 | 8535.53 | 0.63 |
| 2024-07-23 | 12.52 | 12.20 | -0.32 | -2.56 | 71632.00 | 8885.63 | 0.64 |
| 2024-07-22 | 12.63 | 12.52 | -0.13 | -1.03 | 72362.44 | 9035.01 | 0.65 |
| 2024-07-19 | 12.74 | 12.65 | -0.10 | -0.78 | 71589.02 | 9033.93 | 0.64 |
| 2024-07-18 | 12.65 | 12.75 | 0.02 | 0.16 | 65526.74 | 8279.24 | 0.59 |
| 2024-07-17 | 12.61 | 12.73 | 0.09 | 0.71 | 69441.85 | 8819.68 | 0.62 |
| 2024-07-16 | 12.74 | 12.64 | -0.13 | -1.02 | 54301.00 | 6861.80 | 0.49 |
| 2024-07-15 | 12.68 | 12.77 | 0.03 | 0.24 | 106378.74 | 13487.30 | 0.95 |
| 2024-07-12 | 12.60 | 12.74 | 0.15 | 1.19 | 109272.87 | 13876.77 | 0.98 |
| 2024-07-11 | 12.28 | 12.59 | 0.45 | 3.71 | 122438.65 | 15254.72 | 1.10 |
| 2024-07-10 | 12.16 | 12.14 | -0.02 | -0.16 | 74511.92 | 9085.31 | 0.67 |
| 2024-07-09 | 11.93 | 12.16 | 0.19 | 1.59 | 96423.25 | 11591.46 | 0.86 |
| 2024-07-08 | 12.25 | 11.97 | -0.32 | -2.60 | 88679.31 | 10716.11 | 0.79 |
| 2024-07-05 | 12.26 | 12.29 | 0.03 | 0.25 | 91259.92 | 11163.16 | 0.82 |
| 2024-07-04 | 12.63 | 12.26 | -0.42 | -3.31 | 107162.06 | 13309.93 | 0.96 |
| 2024-07-03 | 12.49 | 12.68 | 0.17 | 1.36 | 119482.53 | 15153.41 | 1.07 |
| 2024-07-02 | 12.63 | 12.51 | -0.10 | -0.79 | 94376.70 | 11832.08 | 0.85 |
| 2024-07-01 | 12.26 | 12.61 | 0.26 | 2.11 | 120406.14 | 15042.40 | 1.08 |
| 2024-06-28 | 12.66 | 12.35 | -0.26 | -2.06 | 169963.67 | 21251.07 | 1.52 |
| 2024-06-27 | 12.96 | 12.83 | -0.21 | -1.61 | 71072.76 | 9167.28 | 0.64 |
| 2024-06-26 | 12.94 | 13.04 | 0.04 | 0.31 | 98380.93 | 12676.79 | 0.88 |
| 2024-06-25 | 12.99 | 13.00 | 0.10 | 0.78 | 80026.95 | 10403.62 | 0.72 |
| 2024-06-24 | 13.19 | 12.90 | -0.38 | -2.86 | 107034.53 | 13910.86 | 0.96 |
| 2024-06-21 | 13.21 | 13.28 | 0.04 | 0.30 | 54142.80 | 7196.46 | 0.48 |
| 2024-06-20 | 13.50 | 13.24 | -0.25 | -1.85 | 101337.37 | 13481.91 | 0.91 |
| 2024-06-19 | 13.82 | 13.49 | -0.38 | -2.74 | 132842.94 | 18053.09 | 1.19 |
| 2024-06-18 | 13.89 | 13.87 | -0.02 | -0.14 | 71767.28 | 9958.06 | 0.64 |
| 2024-06-17 | 14.00 | 13.89 | -0.12 | -0.86 | 77131.91 | 10740.11 | 0.69 |
| 2024-06-14 | 13.70 | 14.01 | 0.29 | 2.11 | 130333.45 | 18182.20 | 1.17 |
| 2024-06-13 | 13.82 | 13.72 | -0.10 | -0.72 | 79542.04 | 10918.01 | 0.71 |
| 2024-06-12 | 13.76 | 13.82 | 0.00 | 0.00 | 84240.09 | 11605.20 | 0.75 |
| 2024-06-11 | 14.04 | 13.82 | -0.28 | -1.99 | 126085.52 | 17370.89 | 1.13 |
| 2024-06-07 | 14.13 | 14.10 | 0.04 | 0.28 | 81186.57 | 11440.57 | 0.73 |
| 2024-06-06 | 14.34 | 14.06 | -0.30 | -2.09 | 134066.20 | 18968.24 | 1.20 |
| 2024-06-05 | 14.41 | 14.36 | -0.10 | -0.69 | 69733.00 | 10062.77 | 0.62 |
| 2024-06-04 | 14.28 | 14.46 | 0.10 | 0.70 | 93074.18 | 13396.14 | 0.83 |
| 2024-06-03 | 14.40 | 14.36 | -0.02 | -0.14 | 91161.10 | 13028.96 | 0.82 |
| 2024-05-31 | 14.30 | 14.38 | 0.10 | 0.70 | 99956.89 | 14393.79 | 0.90 |
| 2024-05-30 | 14.26 | 14.28 | -0.03 | -0.21 | 92331.32 | 13144.46 | 0.83 |
| 2024-05-29 | 14.25 | 14.31 | 0.08 | 0.56 | 79240.18 | 11338.04 | 0.71 |
| 2024-05-28 | 14.35 | 14.23 | -0.22 | -1.52 | 98949.00 | 14133.82 | 0.89 |
| 2024-05-27 | 14.39 | 14.45 | 0.13 | 0.91 | 150807.15 | 21568.51 | 1.35 |
| 2024-05-24 | 14.50 | 14.32 | -0.24 | -1.65 | 169758.00 | 24447.81 | 1.52 |
| 2024-05-23 | 15.04 | 14.56 | -0.52 | -3.45 | 228599.20 | 33586.77 | 2.05 |
| 2024-05-22 | 15.07 | 15.08 | -0.05 | -0.33 | 138809.18 | 20988.77 | 1.24 |
| 2024-05-21 | 15.16 | 15.13 | -0.12 | -0.79 | 172524.17 | 26196.06 | 1.55 |
| 2024-05-20 | 15.27 | 15.25 | 0.22 | 1.46 | 324352.97 | 49494.69 | 2.90 |
| 2024-05-17 | 14.87 | 15.03 | 0.23 | 1.55 | 162233.56 | 24216.34 | 1.45 |
| 2024-05-16 | 14.72 | 14.80 | 0.12 | 0.82 | 133139.90 | 19734.01 | 1.19 |
| 2024-05-15 | 14.78 | 14.68 | -0.09 | -0.61 | 108793.43 | 16054.57 | 0.97 |
| 2024-05-14 | 14.74 | 14.77 | 0.03 | 0.20 | 129106.04 | 19082.08 | 1.16 |
日K线
周K线
月K线
