广晟有色(600259)股票信息
| 股票代码 | 600259 |
| 股票名称 | 广晟有色 |
| 最新价/元 | 28.84 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 0.45 |
| 买入/元 | 28.84 |
| 卖出/元 | 28.85 |
| 昨收/元 | 28.71 |
| 今开/元 | 28.70 |
| 最高/元 | 29.95 |
| 最低/元 | 28.21 |
| 成交量/手 | 71028.73 |
| 成交额/万 | 20704.45 |
| 股净值/元 | 48.07 |
| 市净率 | 2.89 |
| 总市值/万 | 970281.16 |
| 流通值/万 | 950248.42 |
| 换手率/% | 2.16 |
| 入市日期 | 2000-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
广晟有色(600259)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 | 28.70 | 28.84 | 0.13 | 0.45 | 71028.73 | 20704.45 | 2.16 |
| 2024-10-09 | 30.50 | 28.71 | -2.77 | -8.80 | 102650.00 | 30388.18 | 3.12 |
| 2024-10-08 | 32.98 | 31.48 | 1.49 | 4.97 | 166427.51 | 52506.28 | 5.05 |
| 2024-09-30 | 28.60 | 29.99 | 2.71 | 9.93 | 129445.13 | 37820.66 | 3.93 |
| 2024-09-27 | 26.38 | 27.28 | 1.39 | 5.37 | 73759.28 | 19857.20 | 2.24 |
| 2024-09-26 | 24.79 | 25.89 | 1.07 | 4.31 | 47473.51 | 12059.91 | 1.44 |
| 2024-09-25 | 25.31 | 24.82 | -0.14 | -0.56 | 52649.89 | 13292.79 | 1.60 |
| 2024-09-24 | 23.98 | 24.96 | 1.03 | 4.30 | 39570.34 | 9770.60 | 1.20 |
| 2024-09-23 | 23.98 | 23.93 | -0.28 | -1.16 | 14696.00 | 3536.85 | 0.45 |
| 2024-09-20 | 24.05 | 24.21 | 0.03 | 0.12 | 15431.75 | 3720.39 | 0.47 |
| 2024-09-19 | 23.50 | 24.18 | 0.83 | 3.56 | 26887.00 | 6419.69 | 0.82 |
| 2024-09-18 | 23.79 | 23.35 | -0.43 | -1.81 | 17379.00 | 4054.11 | 0.53 |
| 2024-09-13 | 24.24 | 23.78 | -0.46 | -1.90 | 16571.15 | 3976.31 | 0.50 |
| 2024-09-12 | 24.18 | 24.24 | 0.00 | 0.00 | 13548.00 | 3297.68 | 0.41 |
| 2024-09-11 | 24.00 | 24.24 | 0.07 | 0.29 | 21614.00 | 5240.22 | 0.66 |
| 2024-09-10 | 24.24 | 24.17 | -0.04 | -0.17 | 32041.36 | 7740.65 | 0.97 |
| 2024-09-09 | 24.50 | 24.21 | -0.31 | -1.26 | 14859.18 | 3620.97 | 0.45 |
| 2024-09-06 | 24.99 | 24.52 | -0.45 | -1.80 | 11768.14 | 2908.74 | 0.36 |
| 2024-09-05 | 24.94 | 24.97 | 0.01 | 0.04 | 12760.00 | 3198.11 | 0.39 |
| 2024-09-04 | 24.98 | 24.96 | -0.05 | -0.20 | 13327.00 | 3333.71 | 0.40 |
| 2024-09-03 | 24.85 | 25.01 | 0.17 | 0.68 | 17308.10 | 4338.03 | 0.53 |
| 2024-09-02 | 25.14 | 24.84 | -0.32 | -1.27 | 14346.45 | 3578.40 | 0.44 |
| 2024-08-30 | 24.73 | 25.16 | 0.43 | 1.74 | 23985.01 | 6033.49 | 0.73 |
| 2024-08-29 | 24.08 | 24.73 | 0.45 | 1.85 | 17604.01 | 4334.91 | 0.53 |
| 2024-08-28 | 24.10 | 24.28 | 0.17 | 0.71 | 10355.00 | 2513.33 | 0.31 |
| 2024-08-27 | 24.48 | 24.11 | -0.37 | -1.51 | 15644.01 | 3776.91 | 0.47 |
| 2024-08-26 | 24.16 | 24.48 | 0.41 | 1.70 | 14717.97 | 3606.68 | 0.45 |
| 2024-08-23 | 24.17 | 24.07 | -0.03 | -0.12 | 9399.61 | 2263.38 | 0.29 |
| 2024-08-22 | 24.60 | 24.10 | -0.50 | -2.03 | 13352.00 | 3244.35 | 0.41 |
| 2024-08-21 | 24.54 | 24.60 | -0.05 | -0.20 | 10414.00 | 2564.77 | 0.32 |
| 2024-08-20 | 24.96 | 24.65 | -0.26 | -1.04 | 14607.40 | 3616.51 | 0.44 |
| 2024-08-19 | 24.81 | 24.91 | 0.11 | 0.44 | 9647.78 | 2411.94 | 0.29 |
| 2024-08-16 | 25.13 | 24.80 | -0.24 | -0.96 | 11631.00 | 2899.88 | 0.35 |
| 2024-08-15 | 24.89 | 25.04 | 0.09 | 0.36 | 14490.01 | 3641.28 | 0.44 |
| 2024-08-14 | 25.17 | 24.95 | -0.21 | -0.84 | 6720.00 | 1680.17 | 0.20 |
| 2024-08-13 | 25.10 | 25.16 | 0.19 | 0.76 | 10114.00 | 2537.23 | 0.31 |
| 2024-08-12 | 25.15 | 24.97 | -0.18 | -0.72 | 10597.00 | 2651.64 | 0.32 |
| 2024-08-09 | 25.52 | 25.15 | -0.24 | -0.95 | 11721.01 | 2971.52 | 0.36 |
| 2024-08-08 | 25.25 | 25.39 | 0.06 | 0.24 | 18198.00 | 4597.89 | 0.55 |
| 2024-08-07 | 25.40 | 25.33 | -0.15 | -0.59 | 15393.02 | 3910.40 | 0.47 |
| 2024-08-06 | 25.47 | 25.48 | 0.30 | 1.19 | 13747.00 | 3498.89 | 0.42 |
| 2024-08-05 | 25.56 | 25.18 | -0.42 | -1.64 | 23730.00 | 6057.71 | 0.72 |
| 2024-08-02 | 25.62 | 25.60 | -0.17 | -0.66 | 13510.00 | 3471.37 | 0.41 |
| 2024-08-01 | 26.00 | 25.77 | -0.14 | -0.54 | 16416.00 | 4250.20 | 0.50 |
| 2024-07-31 | 25.19 | 25.91 | 0.72 | 2.86 | 27113.19 | 6964.49 | 0.82 |
| 2024-07-30 | 25.05 | 25.19 | 0.01 | 0.04 | 9619.60 | 2415.47 | 0.29 |
| 2024-07-29 | 25.28 | 25.18 | -0.11 | -0.44 | 9353.47 | 2354.05 | 0.28 |
| 2024-07-26 | 24.89 | 25.29 | 0.41 | 1.65 | 17426.01 | 4396.88 | 0.53 |
| 2024-07-25 | 24.76 | 24.88 | 0.09 | 0.36 | 13008.00 | 3241.09 | 0.39 |
| 2024-07-24 | 25.10 | 24.79 | -0.29 | -1.16 | 15840.03 | 3950.04 | 0.48 |
| 2024-07-23 | 25.82 | 25.08 | -0.91 | -3.50 | 21054.01 | 5358.06 | 0.64 |
| 2024-07-22 | 26.10 | 25.99 | -0.02 | -0.08 | 16336.10 | 4251.99 | 0.50 |
| 2024-07-19 | 25.81 | 26.01 | -0.01 | -0.04 | 20139.29 | 5240.96 | 0.61 |
| 2024-07-18 | 25.82 | 26.02 | 0.03 | 0.12 | 19203.89 | 4971.64 | 0.58 |
| 2024-07-17 | 25.84 | 25.99 | 0.13 | 0.50 | 17427.00 | 4520.38 | 0.53 |
| 2024-07-16 | 25.85 | 25.86 | -0.03 | -0.12 | 11988.43 | 3093.19 | 0.36 |
| 2024-07-15 | 25.72 | 25.89 | 0.18 | 0.70 | 17914.54 | 4624.60 | 0.54 |
| 2024-07-12 | 26.24 | 25.71 | -0.41 | -1.57 | 20269.09 | 5225.36 | 0.62 |
| 2024-07-11 | 25.61 | 26.12 | 0.82 | 3.24 | 30617.00 | 7967.87 | 0.93 |
| 2024-07-10 | 25.47 | 25.30 | -0.39 | -1.52 | 22476.10 | 5750.21 | 0.68 |
| 2024-07-09 | 25.49 | 25.69 | 0.21 | 0.82 | 22596.51 | 5759.89 | 0.69 |
| 2024-07-08 | 25.97 | 25.48 | -0.55 | -2.11 | 22520.00 | 5755.72 | 0.68 |
| 2024-07-05 | 25.35 | 26.03 | 0.68 | 2.68 | 27757.00 | 7108.40 | 0.84 |
| 2024-07-04 | 26.56 | 25.35 | -1.22 | -4.59 | 41571.51 | 10787.43 | 1.26 |
| 2024-07-03 | 26.71 | 26.57 | -0.17 | -0.64 | 18409.50 | 4904.60 | 0.56 |
| 2024-07-02 | 27.40 | 26.74 | -1.10 | -3.95 | 50711.13 | 13691.02 | 1.54 |
| 2024-07-01 | 28.34 | 27.84 | 0.50 | 1.83 | 85483.25 | 23966.38 | 2.59 |
| 2024-06-28 | 27.07 | 27.34 | 0.17 | 0.63 | 27976.00 | 7672.75 | 0.85 |
| 2024-06-27 | 27.36 | 27.17 | -0.38 | -1.38 | 19227.00 | 5261.35 | 0.58 |
| 2024-06-26 | 26.65 | 27.55 | 0.79 | 2.95 | 33938.03 | 9233.44 | 1.03 |
| 2024-06-25 | 26.42 | 26.76 | 0.25 | 0.94 | 21465.34 | 5721.65 | 0.65 |
| 2024-06-24 | 26.49 | 26.51 | -0.20 | -0.75 | 30440.54 | 8051.74 | 0.92 |
| 2024-06-21 | 26.89 | 26.71 | -0.19 | -0.71 | 18586.73 | 4985.25 | 0.56 |
| 2024-06-20 | 27.38 | 26.90 | -0.44 | -1.61 | 20813.78 | 5632.79 | 0.63 |
| 2024-06-19 | 27.64 | 27.34 | -0.33 | -1.19 | 20922.00 | 5761.70 | 0.63 |
| 2024-06-18 | 27.50 | 27.67 | 0.37 | 1.36 | 33040.96 | 9166.67 | 1.00 |
| 2024-06-17 | 27.05 | 27.30 | 0.12 | 0.44 | 22562.01 | 6192.18 | 0.68 |
| 2024-06-14 | 26.80 | 27.18 | 0.29 | 1.08 | 22241.10 | 5990.08 | 0.68 |
| 2024-06-13 | 27.22 | 26.89 | -0.31 | -1.14 | 14786.10 | 3981.80 | 0.45 |
| 2024-06-12 | 26.82 | 27.20 | 0.24 | 0.89 | 18093.54 | 4903.41 | 0.55 |
| 2024-06-11 | 27.00 | 26.96 | -0.12 | -0.44 | 18592.00 | 4967.52 | 0.56 |
| 2024-06-07 | 26.85 | 27.08 | 0.39 | 1.46 | 25565.54 | 6893.38 | 0.78 |
| 2024-06-06 | 27.30 | 26.69 | -0.52 | -1.91 | 34253.57 | 9220.34 | 1.04 |
| 2024-06-05 | 27.48 | 27.21 | -0.37 | -1.34 | 16186.00 | 4426.82 | 0.49 |
| 2024-06-04 | 27.50 | 27.58 | 0.23 | 0.84 | 23279.01 | 6398.62 | 0.71 |
| 2024-06-03 | 27.81 | 27.35 | -0.51 | -1.83 | 31576.15 | 8635.95 | 0.96 |
| 2024-05-31 | 27.92 | 27.86 | -0.06 | -0.22 | 21218.00 | 5911.60 | 0.64 |
| 2024-05-30 | 28.50 | 27.92 | -0.69 | -2.41 | 37014.22 | 10388.17 | 1.12 |
| 2024-05-29 | 27.82 | 28.61 | 0.69 | 2.47 | 51761.00 | 14765.53 | 1.57 |
| 2024-05-28 | 27.88 | 27.92 | 0.01 | 0.04 | 26246.21 | 7367.84 | 0.80 |
| 2024-05-27 | 27.94 | 27.91 | -0.01 | -0.04 | 29235.74 | 8094.92 | 0.89 |
| 2024-05-24 | 27.85 | 27.92 | -0.11 | -0.39 | 25609.00 | 7157.94 | 0.78 |
| 2024-05-23 | 28.62 | 28.03 | -0.86 | -2.98 | 46800.00 | 13164.02 | 1.42 |
| 2024-05-22 | 28.61 | 28.89 | 0.13 | 0.45 | 31876.40 | 9197.74 | 0.97 |
| 2024-05-21 | 29.43 | 28.76 | -0.67 | -2.28 | 47203.71 | 13625.87 | 1.43 |
| 2024-05-20 | 28.99 | 29.43 | 0.62 | 2.15 | 62365.78 | 18272.86 | 1.89 |
| 2024-05-17 | 28.65 | 28.81 | 0.17 | 0.59 | 42462.70 | 12091.40 | 1.29 |
| 2024-05-16 | 29.18 | 28.64 | -0.24 | -0.83 | 38721.00 | 11213.40 | 1.18 |
| 2024-05-15 | 29.26 | 28.88 | -0.36 | -1.23 | 30321.11 | 8845.37 | 0.92 |
| 2024-05-14 | 29.03 | 29.24 | 0.16 | 0.55 | 29655.00 | 8694.73 | 0.90 |
日K线
周K线
月K线
