赣粤高速(600269)股票信息
| 股票代码 | 600269 |
| 股票名称 | 赣粤高速 |
| 最新价/元 | 4.95 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 2.70 |
| 买入/元 | 4.95 |
| 卖出/元 | 4.96 |
| 昨收/元 | 4.82 |
| 今开/元 | 4.86 |
| 最高/元 | 5.05 |
| 最低/元 | 4.83 |
| 成交量/手 | 393267.16 |
| 成交额/万 | 19469.12 |
| 股净值/元 | 9.90 |
| 市净率 | 0.65 |
| 总市值/万 | 1156026.47 |
| 流通值/万 | 1156026.47 |
| 换手率/% | 1.68 |
| 入市日期 | 2000-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
赣粤高速(600269)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 | 4.86 | 4.95 | 0.13 | 2.70 | 393267.16 | 19469.12 | 1.68 |
| 2024-10-09 | 5.14 | 4.82 | -0.42 | -8.02 | 419341.72 | 20851.57 | 1.80 |
| 2024-10-08 | 5.70 | 5.24 | 0.06 | 1.16 | 623284.23 | 33143.06 | 2.67 |
| 2024-09-30 | 5.01 | 5.18 | 0.29 | 5.93 | 626904.64 | 31793.14 | 2.68 |
| 2024-09-27 | 4.85 | 4.89 | 0.07 | 1.45 | 198237.57 | 9567.92 | 0.85 |
| 2024-09-26 | 4.59 | 4.82 | 0.22 | 4.78 | 337793.04 | 15947.08 | 1.45 |
| 2024-09-25 | 4.47 | 4.60 | 0.21 | 4.78 | 429785.71 | 19922.21 | 1.84 |
| 2024-09-24 | 4.19 | 4.39 | 0.20 | 4.77 | 213430.66 | 9234.52 | 0.91 |
| 2024-09-23 | 4.15 | 4.19 | 0.05 | 1.21 | 116071.49 | 4844.34 | 0.50 |
| 2024-09-20 | 4.20 | 4.14 | -0.06 | -1.43 | 136889.16 | 5675.28 | 0.59 |
| 2024-09-19 | 4.14 | 4.20 | 0.06 | 1.45 | 148561.53 | 6197.08 | 0.64 |
| 2024-09-18 | 4.17 | 4.14 | -0.02 | -0.48 | 169513.46 | 6981.18 | 0.73 |
| 2024-09-13 | 4.22 | 4.16 | -0.06 | -1.42 | 196636.66 | 8263.24 | 0.84 |
| 2024-09-12 | 4.20 | 4.22 | 0.02 | 0.48 | 151620.55 | 6402.55 | 0.65 |
| 2024-09-11 | 4.34 | 4.20 | -0.15 | -3.45 | 185175.16 | 7827.23 | 0.79 |
| 2024-09-10 | 4.36 | 4.35 | 0.01 | 0.23 | 115331.01 | 5018.00 | 0.49 |
| 2024-09-09 | 4.44 | 4.34 | -0.08 | -1.81 | 170851.65 | 7446.46 | 0.73 |
| 2024-09-06 | 4.40 | 4.42 | 0.02 | 0.46 | 141075.95 | 6269.22 | 0.60 |
| 2024-09-05 | 4.36 | 4.40 | 0.04 | 0.92 | 119663.00 | 5238.56 | 0.51 |
| 2024-09-04 | 4.33 | 4.36 | 0.03 | 0.69 | 151438.00 | 6597.51 | 0.65 |
| 2024-09-03 | 4.39 | 4.33 | -0.07 | -1.59 | 314337.66 | 13602.65 | 1.35 |
| 2024-09-02 | 4.43 | 4.40 | -0.05 | -1.12 | 203331.00 | 9055.11 | 0.87 |
| 2024-08-30 | 4.45 | 4.45 | -0.03 | -0.67 | 277147.00 | 12303.70 | 1.19 |
| 2024-08-29 | 4.54 | 4.48 | -0.07 | -1.54 | 187139.01 | 8363.15 | 0.80 |
| 2024-08-28 | 4.57 | 4.55 | -0.02 | -0.44 | 86942.22 | 3976.14 | 0.37 |
| 2024-08-27 | 4.58 | 4.57 | -0.03 | -0.65 | 111237.55 | 5096.00 | 0.48 |
| 2024-08-26 | 4.66 | 4.60 | -0.08 | -1.71 | 146380.87 | 6714.68 | 0.63 |
| 2024-08-23 | 4.76 | 4.68 | -0.08 | -1.68 | 170043.57 | 7958.44 | 0.73 |
| 2024-08-22 | 4.69 | 4.76 | 0.06 | 1.28 | 140507.57 | 6691.89 | 0.60 |
| 2024-08-21 | 4.70 | 4.70 | -0.02 | -0.42 | 101466.75 | 4769.19 | 0.43 |
| 2024-08-20 | 4.72 | 4.72 | 0.00 | 0.00 | 166920.82 | 7903.25 | 0.71 |
| 2024-08-19 | 4.65 | 4.72 | 0.07 | 1.51 | 167809.79 | 7870.96 | 0.72 |
| 2024-08-16 | 4.67 | 4.65 | -0.04 | -0.85 | 163153.27 | 7646.24 | 0.70 |
| 2024-08-15 | 4.80 | 4.69 | -0.14 | -2.90 | 360988.16 | 16927.79 | 1.55 |
| 2024-08-14 | 4.83 | 4.83 | -0.03 | -0.62 | 102474.01 | 4970.52 | 0.44 |
| 2024-08-13 | 4.88 | 4.86 | -0.02 | -0.41 | 193873.02 | 9390.18 | 0.83 |
| 2024-08-12 | 4.88 | 4.88 | -0.03 | -0.61 | 131617.00 | 6428.86 | 0.56 |
| 2024-08-09 | 4.96 | 4.91 | -0.04 | -0.81 | 94148.00 | 4650.06 | 0.40 |
| 2024-08-08 | 4.93 | 4.95 | 0.00 | 0.00 | 127824.24 | 6355.12 | 0.55 |
| 2024-08-07 | 4.94 | 4.95 | -0.01 | -0.20 | 167581.00 | 8277.11 | 0.72 |
| 2024-08-06 | 5.14 | 4.96 | -0.15 | -2.94 | 214780.23 | 10760.02 | 0.92 |
| 2024-08-05 | 5.17 | 5.11 | -0.06 | -1.16 | 156085.71 | 8026.33 | 0.67 |
| 2024-08-02 | 5.19 | 5.17 | -0.02 | -0.39 | 115049.52 | 5955.56 | 0.49 |
| 2024-08-01 | 5.08 | 5.19 | 0.09 | 1.77 | 254194.84 | 13143.52 | 1.09 |
| 2024-07-31 | 5.04 | 5.10 | 0.06 | 1.19 | 194519.40 | 9872.79 | 0.83 |
| 2024-07-30 | 5.06 | 5.04 | -0.02 | -0.40 | 129221.39 | 6487.62 | 0.55 |
| 2024-07-29 | 4.96 | 5.06 | 0.09 | 1.81 | 177737.70 | 8953.86 | 0.76 |
| 2024-07-26 | 4.96 | 4.97 | -0.02 | -0.40 | 118980.00 | 5872.11 | 0.51 |
| 2024-07-25 | 4.97 | 4.99 | 0.01 | 0.20 | 117711.01 | 5835.69 | 0.50 |
| 2024-07-24 | 4.91 | 4.98 | 0.07 | 1.43 | 137899.04 | 6817.75 | 0.59 |
| 2024-07-23 | 4.90 | 4.91 | 0.02 | 0.41 | 131513.01 | 6494.72 | 0.56 |
| 2024-07-22 | 4.93 | 4.89 | -0.06 | -1.21 | 136064.73 | 6657.29 | 0.58 |
| 2024-07-19 | 5.01 | 4.95 | -0.06 | -1.20 | 116696.37 | 5762.34 | 0.50 |
| 2024-07-18 | 4.94 | 5.01 | 0.08 | 1.62 | 132791.59 | 6582.41 | 0.57 |
| 2024-07-17 | 5.05 | 5.09 | 0.04 | 0.79 | 213864.50 | 10916.13 | 0.92 |
| 2024-07-16 | 5.14 | 5.05 | -0.08 | -1.56 | 144375.41 | 7307.11 | 0.62 |
| 2024-07-15 | 5.08 | 5.13 | 0.03 | 0.59 | 159758.00 | 8143.48 | 0.68 |
| 2024-07-12 | 5.09 | 5.10 | 0.01 | 0.20 | 128904.10 | 6577.16 | 0.55 |
| 2024-07-11 | 5.13 | 5.09 | -0.03 | -0.59 | 167295.50 | 8521.60 | 0.72 |
| 2024-07-10 | 5.25 | 5.12 | -0.14 | -2.66 | 227264.73 | 11719.08 | 0.97 |
| 2024-07-09 | 5.16 | 5.26 | 0.11 | 2.14 | 225280.59 | 11719.81 | 0.96 |
| 2024-07-08 | 5.19 | 5.15 | -0.05 | -0.96 | 165336.41 | 8519.58 | 0.71 |
| 2024-07-05 | 5.20 | 5.20 | -0.01 | -0.19 | 171873.38 | 8907.86 | 0.74 |
| 2024-07-04 | 5.26 | 5.21 | -0.05 | -0.95 | 165937.00 | 8685.06 | 0.71 |
| 2024-07-03 | 5.23 | 5.26 | 0.01 | 0.19 | 162682.00 | 8548.23 | 0.70 |
| 2024-07-02 | 5.23 | 5.25 | 0.02 | 0.38 | 171182.92 | 8940.25 | 0.73 |
| 2024-07-01 | 5.17 | 5.23 | 0.06 | 1.16 | 203786.37 | 10637.38 | 0.87 |
| 2024-06-28 | 5.08 | 5.17 | 0.06 | 1.17 | 197030.10 | 10174.49 | 0.84 |
| 2024-06-27 | 5.05 | 5.11 | 0.05 | 0.99 | 217533.00 | 11045.97 | 0.93 |
| 2024-06-26 | 5.09 | 5.06 | -0.02 | -0.39 | 152797.79 | 7711.53 | 0.65 |
| 2024-06-25 | 5.05 | 5.08 | 0.04 | 0.79 | 128454.69 | 6500.92 | 0.55 |
| 2024-06-24 | 5.13 | 5.04 | -0.09 | -1.75 | 168879.01 | 8541.99 | 0.72 |
| 2024-06-21 | 5.14 | 5.13 | -0.01 | -0.20 | 156015.41 | 8037.32 | 0.67 |
| 2024-06-20 | 5.12 | 5.14 | 0.02 | 0.39 | 247421.20 | 12573.57 | 1.06 |
| 2024-06-19 | 5.11 | 5.12 | 0.04 | 0.79 | 320188.32 | 16553.20 | 1.37 |
| 2024-06-18 | 4.87 | 5.08 | 0.21 | 4.31 | 325634.02 | 16246.86 | 1.39 |
| 2024-06-17 | 4.88 | 4.87 | -0.02 | -0.41 | 199569.00 | 9783.27 | 0.85 |
| 2024-06-14 | 4.82 | 4.89 | 0.03 | 0.62 | 297091.23 | 14530.48 | 1.27 |
| 2024-06-13 | 5.01 | 4.86 | -0.04 | -0.82 | 203965.67 | 9970.92 | 0.87 |
| 2024-06-12 | 4.86 | 4.90 | 0.00 | 0.00 | 155326.00 | 7570.13 | 0.67 |
| 2024-06-11 | 5.01 | 4.90 | -0.11 | -2.20 | 198927.39 | 9795.22 | 0.85 |
| 2024-06-07 | 4.91 | 5.01 | 0.12 | 2.45 | 219510.89 | 10957.84 | 0.94 |
| 2024-06-06 | 4.90 | 4.89 | -0.01 | -0.20 | 157062.00 | 7661.47 | 0.67 |
| 2024-06-05 | 4.98 | 4.90 | -0.06 | -1.21 | 143858.00 | 7077.21 | 0.62 |
| 2024-06-04 | 4.87 | 4.96 | 0.07 | 1.43 | 120948.14 | 5961.55 | 0.52 |
| 2024-06-03 | 4.91 | 4.89 | -0.02 | -0.41 | 197543.66 | 9648.06 | 0.85 |
| 2024-05-31 | 4.95 | 4.91 | -0.02 | -0.41 | 91839.53 | 4520.17 | 0.39 |
| 2024-05-30 | 4.99 | 4.93 | -0.06 | -1.20 | 115937.00 | 5757.26 | 0.50 |
| 2024-05-29 | 4.98 | 4.99 | 0.00 | 0.00 | 104642.28 | 5221.00 | 0.45 |
| 2024-05-28 | 5.04 | 4.99 | -0.06 | -1.19 | 156175.02 | 7809.86 | 0.67 |
| 2024-05-27 | 5.05 | 5.05 | 0.00 | 0.00 | 170262.00 | 8580.13 | 0.73 |
| 2024-05-24 | 4.96 | 5.05 | 0.07 | 1.41 | 166979.50 | 8413.34 | 0.71 |
| 2024-05-23 | 4.98 | 4.98 | -0.04 | -0.80 | 147486.91 | 7352.61 | 0.63 |
| 2024-05-22 | 5.01 | 5.02 | 0.00 | 0.00 | 186673.92 | 9390.56 | 0.80 |
| 2024-05-21 | 5.00 | 5.02 | 0.02 | 0.40 | 181508.02 | 9089.77 | 0.78 |
| 2024-05-20 | 4.95 | 5.00 | 0.09 | 1.83 | 205608.58 | 10190.54 | 0.88 |
| 2024-05-17 | 4.89 | 4.91 | 0.03 | 0.62 | 152277.18 | 7415.81 | 0.65 |
| 2024-05-16 | 4.91 | 4.88 | -0.02 | -0.41 | 167721.97 | 8204.48 | 0.72 |
| 2024-05-15 | 4.96 | 4.90 | -0.07 | -1.41 | 117515.43 | 5794.31 | 0.50 |
| 2024-05-14 | 4.90 | 4.97 | 0.05 | 1.02 | 167511.25 | 8269.81 | 0.72 |
日K线
周K线
月K线
