东方创业(600278)股票信息
| 股票代码 | 600278 |
| 股票名称 | 东方创业 |
| 最新价/元 | 6.76 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.59 |
| 买入/元 | 6.76 |
| 卖出/元 | 6.77 |
| 昨收/元 | 6.80 |
| 今开/元 | 6.93 |
| 最高/元 | 6.99 |
| 最低/元 | 6.59 |
| 成交量/手 | 134507.58 |
| 成交额/万 | 9116.52 |
| 股净值/元 | 21.81 |
| 市净率 | 0.82 |
| 总市值/万 | 596537.03 |
| 流通值/万 | 589082.44 |
| 换手率/% | 1.54 |
| 入市日期 | 2000-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
东方创业(600278)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 | 6.93 | 6.76 | -0.04 | -0.59 | 134507.58 | 9116.52 | 1.54 |
| 2024-10-09 | 7.25 | 6.80 | -0.76 | -10.05 | 250094.63 | 17769.45 | 2.87 |
| 2024-10-08 | 7.56 | 7.56 | 0.69 | 10.04 | 388280.47 | 28786.20 | 4.46 |
| 2024-09-30 | 6.66 | 6.87 | 0.58 | 9.22 | 218928.76 | 14666.44 | 2.51 |
| 2024-09-27 | 6.29 | 6.29 | 0.15 | 2.44 | 98798.89 | 6176.63 | 1.13 |
| 2024-09-26 | 5.95 | 6.14 | 0.22 | 3.72 | 99425.91 | 6032.82 | 1.14 |
| 2024-09-25 | 5.97 | 5.92 | 0.06 | 1.02 | 87383.38 | 5224.71 | 1.00 |
| 2024-09-24 | 5.77 | 5.86 | 0.22 | 3.90 | 65079.98 | 3770.27 | 0.75 |
| 2024-09-23 | 5.77 | 5.64 | -0.15 | -2.59 | 40378.00 | 2287.68 | 0.46 |
| 2024-09-20 | 5.79 | 5.79 | 0.01 | 0.17 | 30377.10 | 1754.05 | 0.35 |
| 2024-09-19 | 5.66 | 5.78 | 0.15 | 2.66 | 35355.97 | 2028.10 | 0.41 |
| 2024-09-18 | 5.68 | 5.63 | -0.03 | -0.53 | 27195.00 | 1521.05 | 0.31 |
| 2024-09-13 | 5.62 | 5.66 | 0.06 | 1.07 | 33787.49 | 1916.49 | 0.39 |
| 2024-09-12 | 5.61 | 5.60 | -0.03 | -0.53 | 22583.00 | 1270.25 | 0.26 |
| 2024-09-11 | 5.68 | 5.63 | -0.06 | -1.05 | 37570.52 | 2106.25 | 0.43 |
| 2024-09-10 | 5.74 | 5.69 | 0.03 | 0.53 | 56367.01 | 3207.07 | 0.65 |
| 2024-09-09 | 5.57 | 5.66 | 0.06 | 1.07 | 47989.30 | 2705.05 | 0.55 |
| 2024-09-06 | 5.58 | 5.60 | 0.04 | 0.72 | 40203.30 | 2263.11 | 0.46 |
| 2024-09-05 | 5.45 | 5.56 | 0.15 | 2.77 | 31430.18 | 1732.58 | 0.36 |
| 2024-09-04 | 5.42 | 5.41 | -0.03 | -0.55 | 15612.00 | 850.14 | 0.18 |
| 2024-09-03 | 5.40 | 5.44 | 0.03 | 0.56 | 19236.00 | 1045.91 | 0.22 |
| 2024-09-02 | 5.47 | 5.41 | -0.05 | -0.92 | 20740.00 | 1129.81 | 0.24 |
| 2024-08-30 | 5.38 | 5.46 | 0.10 | 1.87 | 29650.20 | 1617.08 | 0.34 |
| 2024-08-29 | 5.33 | 5.36 | 0.03 | 0.56 | 21011.60 | 1125.34 | 0.24 |
| 2024-08-28 | 5.32 | 5.33 | 0.00 | 0.00 | 16142.00 | 864.58 | 0.19 |
| 2024-08-27 | 5.42 | 5.33 | -0.10 | -1.84 | 17549.00 | 940.81 | 0.20 |
| 2024-08-26 | 5.38 | 5.43 | 0.09 | 1.69 | 15563.91 | 842.57 | 0.18 |
| 2024-08-23 | 5.35 | 5.34 | -0.03 | -0.56 | 20097.41 | 1071.74 | 0.23 |
| 2024-08-22 | 5.40 | 5.37 | -0.02 | -0.37 | 19313.00 | 1039.46 | 0.22 |
| 2024-08-21 | 5.43 | 5.39 | -0.02 | -0.37 | 13198.68 | 712.84 | 0.15 |
| 2024-08-20 | 5.44 | 5.41 | -0.03 | -0.55 | 25059.10 | 1356.99 | 0.29 |
| 2024-08-19 | 5.44 | 5.44 | 0.02 | 0.37 | 16180.10 | 881.83 | 0.19 |
| 2024-08-16 | 5.52 | 5.42 | -0.07 | -1.28 | 17110.00 | 933.92 | 0.20 |
| 2024-08-15 | 5.45 | 5.49 | 0.04 | 0.73 | 21084.50 | 1153.47 | 0.24 |
| 2024-08-14 | 5.55 | 5.45 | -0.06 | -1.09 | 21935.00 | 1203.09 | 0.25 |
| 2024-08-13 | 5.57 | 5.60 | 0.03 | 0.54 | 17637.22 | 982.50 | 0.20 |
| 2024-08-12 | 5.68 | 5.57 | -0.07 | -1.24 | 29134.00 | 1628.21 | 0.33 |
| 2024-08-09 | 5.60 | 5.64 | -0.02 | -0.35 | 33084.00 | 1886.91 | 0.38 |
| 2024-08-08 | 5.65 | 5.66 | 0.03 | 0.53 | 25194.00 | 1425.94 | 0.29 |
| 2024-08-07 | 5.74 | 5.63 | -0.09 | -1.57 | 28689.00 | 1620.58 | 0.33 |
| 2024-08-06 | 5.66 | 5.72 | 0.08 | 1.42 | 35237.00 | 1995.01 | 0.40 |
| 2024-08-05 | 5.65 | 5.64 | -0.04 | -0.70 | 54555.00 | 3115.48 | 0.63 |
| 2024-08-02 | 5.79 | 5.68 | -0.10 | -1.73 | 47978.50 | 2746.72 | 0.55 |
| 2024-08-01 | 5.84 | 5.78 | -0.05 | -0.86 | 50728.00 | 2929.95 | 0.58 |
| 2024-07-31 | 5.75 | 5.83 | 0.07 | 1.22 | 74009.30 | 4304.09 | 0.85 |
| 2024-07-30 | 5.59 | 5.76 | 0.17 | 3.04 | 77678.47 | 4417.90 | 0.89 |
| 2024-07-29 | 5.56 | 5.59 | 0.04 | 0.72 | 45476.02 | 2546.70 | 0.52 |
| 2024-07-26 | 5.48 | 5.55 | 0.10 | 1.84 | 45576.30 | 2508.66 | 0.52 |
| 2024-07-25 | 5.25 | 5.45 | 0.15 | 2.83 | 46337.30 | 2498.35 | 0.53 |
| 2024-07-24 | 5.38 | 5.30 | -0.09 | -1.67 | 45004.00 | 2405.72 | 0.52 |
| 2024-07-23 | 5.42 | 5.39 | -0.02 | -0.37 | 56014.54 | 3054.40 | 0.64 |
| 2024-07-22 | 5.45 | 5.41 | -0.07 | -1.28 | 41087.01 | 2220.86 | 0.47 |
| 2024-07-19 | 5.55 | 5.48 | -0.10 | -1.79 | 63303.10 | 3469.89 | 0.73 |
| 2024-07-18 | 5.56 | 5.58 | -0.06 | -1.06 | 78856.00 | 4377.73 | 0.90 |
| 2024-07-17 | 5.45 | 5.64 | 0.23 | 4.25 | 131986.41 | 7439.13 | 1.51 |
| 2024-07-16 | 5.42 | 5.41 | -0.01 | -0.19 | 19886.00 | 1074.76 | 0.23 |
| 2024-07-15 | 5.48 | 5.42 | -0.05 | -0.91 | 32209.05 | 1746.18 | 0.37 |
| 2024-07-12 | 5.41 | 5.47 | 0.05 | 0.92 | 33714.77 | 1843.26 | 0.39 |
| 2024-07-11 | 5.35 | 5.42 | 0.16 | 3.04 | 41121.32 | 2210.48 | 0.47 |
| 2024-07-10 | 5.28 | 5.26 | -0.03 | -0.57 | 26928.75 | 1417.52 | 0.31 |
| 2024-07-09 | 5.25 | 5.29 | 0.07 | 1.34 | 32653.82 | 1700.68 | 0.37 |
| 2024-07-08 | 5.42 | 5.22 | -0.19 | -3.51 | 24801.00 | 1312.22 | 0.28 |
| 2024-07-05 | 5.39 | 5.41 | 0.03 | 0.56 | 24625.00 | 1328.35 | 0.28 |
| 2024-07-04 | 5.57 | 5.38 | -0.15 | -2.71 | 29690.38 | 1614.67 | 0.34 |
| 2024-07-03 | 5.52 | 5.53 | 0.04 | 0.73 | 29059.97 | 1613.48 | 0.33 |
| 2024-07-02 | 5.42 | 5.49 | 0.09 | 1.67 | 33116.50 | 1816.04 | 0.38 |
| 2024-07-01 | 5.35 | 5.40 | 0.03 | 0.56 | 25136.21 | 1349.73 | 0.29 |
| 2024-06-28 | 5.34 | 5.37 | 0.05 | 0.94 | 35331.98 | 1906.32 | 0.41 |
| 2024-06-27 | 5.38 | 5.32 | -0.06 | -1.12 | 26146.34 | 1402.78 | 0.30 |
| 2024-06-26 | 5.26 | 5.38 | 0.13 | 2.48 | 27925.30 | 1479.82 | 0.32 |
| 2024-06-25 | 5.17 | 5.25 | 0.09 | 1.74 | 33892.50 | 1775.59 | 0.39 |
| 2024-06-24 | 5.30 | 5.16 | -0.16 | -3.01 | 37707.00 | 1955.97 | 0.43 |
| 2024-06-21 | 5.30 | 5.32 | 0.01 | 0.19 | 17537.00 | 935.39 | 0.20 |
| 2024-06-20 | 5.48 | 5.31 | -0.15 | -2.75 | 37453.50 | 2015.80 | 0.43 |
| 2024-06-19 | 5.54 | 5.46 | -0.07 | -1.27 | 22766.87 | 1252.27 | 0.26 |
| 2024-06-18 | 5.44 | 5.53 | 0.09 | 1.65 | 27009.86 | 1483.81 | 0.31 |
| 2024-06-17 | 5.46 | 5.44 | -0.06 | -1.09 | 28234.87 | 1539.58 | 0.32 |
| 2024-06-14 | 5.50 | 5.50 | 0.00 | 0.00 | 28857.46 | 1583.24 | 0.33 |
| 2024-06-13 | 5.65 | 5.50 | -0.12 | -2.14 | 35291.50 | 1952.27 | 0.40 |
| 2024-06-12 | 5.57 | 5.62 | 0.05 | 0.90 | 21402.50 | 1197.70 | 0.25 |
| 2024-06-11 | 5.65 | 5.57 | -0.08 | -1.42 | 35746.40 | 1987.33 | 0.41 |
| 2024-06-07 | 5.55 | 5.65 | 0.18 | 3.29 | 49822.40 | 2789.44 | 0.57 |
| 2024-06-06 | 5.69 | 5.47 | -0.19 | -3.36 | 65749.00 | 3614.39 | 0.75 |
| 2024-06-05 | 5.77 | 5.66 | -0.09 | -1.57 | 32490.50 | 1855.79 | 0.37 |
| 2024-06-04 | 5.76 | 5.75 | -0.01 | -0.17 | 38806.10 | 2218.01 | 0.45 |
| 2024-06-03 | 5.89 | 5.76 | -0.12 | -2.04 | 46449.17 | 2686.60 | 0.53 |
| 2024-05-31 | 5.90 | 5.88 | 0.01 | 0.17 | 24098.80 | 1416.80 | 0.28 |
| 2024-05-30 | 5.95 | 5.87 | -0.07 | -1.18 | 26005.50 | 1533.53 | 0.30 |
| 2024-05-29 | 5.96 | 5.94 | 0.00 | 0.00 | 24539.00 | 1462.13 | 0.28 |
| 2024-05-28 | 6.03 | 5.94 | -0.11 | -1.82 | 25939.00 | 1554.76 | 0.30 |
| 2024-05-27 | 6.02 | 6.05 | 0.03 | 0.50 | 30066.40 | 1807.43 | 0.35 |
| 2024-05-24 | 6.06 | 6.02 | -0.03 | -0.50 | 29783.90 | 1801.16 | 0.34 |
| 2024-05-23 | 6.20 | 6.05 | -0.13 | -2.10 | 46637.40 | 2831.21 | 0.54 |
| 2024-05-22 | 6.15 | 6.18 | 0.03 | 0.49 | 38462.82 | 2379.20 | 0.44 |
| 2024-05-21 | 6.19 | 6.15 | -0.05 | -0.81 | 40169.23 | 2473.62 | 0.46 |
| 2024-05-20 | 6.22 | 6.20 | -0.02 | -0.32 | 44932.60 | 2793.29 | 0.52 |
| 2024-05-17 | 6.29 | 6.22 | 0.03 | 0.49 | 40618.00 | 2519.41 | 0.47 |
| 2024-05-16 | 6.16 | 6.19 | 0.03 | 0.49 | 35182.39 | 2177.16 | 0.41 |
| 2024-05-15 | 6.33 | 6.16 | -0.10 | -1.60 | 49619.00 | 3077.91 | 0.57 |
| 2024-05-14 | 6.13 | 6.26 | 0.10 | 1.62 | 50306.89 | 3123.52 | 0.58 |
日K线
周K线
月K线
