重庆港(600279)股票信息
| 股票代码 | 600279 |
| 股票名称 | 重庆港 |
| 最新价/元 | 4.10 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 2.50 |
| 买入/元 | 4.09 |
| 卖出/元 | 4.10 |
| 昨收/元 | 4.00 |
| 今开/元 | 4.01 |
| 最高/元 | 4.16 |
| 最低/元 | 3.98 |
| 成交量/手 | 119743.78 |
| 成交额/万 | 4874.50 |
| 股净值/元 | 7.77 |
| 市净率 | 0.78 |
| 总市值/万 | 486615.18 |
| 流通值/万 | 486615.18 |
| 换手率/% | 1.01 |
| 入市日期 | 2000-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
重庆港(600279)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 | 4.01 | 4.10 | 0.10 | 2.50 | 119743.78 | 4874.50 | 1.01 |
| 2024-10-09 | 4.27 | 4.00 | -0.34 | -7.83 | 173795.61 | 7121.30 | 1.46 |
| 2024-10-08 | 4.58 | 4.34 | 0.17 | 4.08 | 274861.32 | 12005.73 | 2.32 |
| 2024-09-30 | 4.03 | 4.17 | 0.27 | 6.92 | 236712.33 | 9654.22 | 1.99 |
| 2024-09-27 | 3.85 | 3.90 | 0.08 | 2.09 | 75213.97 | 2917.54 | 0.63 |
| 2024-09-26 | 3.74 | 3.82 | 0.08 | 2.14 | 55023.15 | 2083.45 | 0.46 |
| 2024-09-25 | 3.73 | 3.74 | 0.05 | 1.36 | 57205.53 | 2155.64 | 0.48 |
| 2024-09-24 | 3.62 | 3.69 | 0.08 | 2.22 | 49096.00 | 1803.15 | 0.41 |
| 2024-09-23 | 3.62 | 3.61 | -0.01 | -0.28 | 24201.50 | 872.02 | 0.20 |
| 2024-09-20 | 3.59 | 3.62 | 0.05 | 1.40 | 33600.50 | 1211.97 | 0.28 |
| 2024-09-19 | 3.54 | 3.57 | 0.05 | 1.42 | 27448.00 | 975.02 | 0.23 |
| 2024-09-18 | 3.53 | 3.52 | 0.01 | 0.29 | 13623.00 | 478.22 | 0.11 |
| 2024-09-13 | 3.53 | 3.51 | -0.01 | -0.28 | 18349.00 | 645.05 | 0.15 |
| 2024-09-12 | 3.46 | 3.52 | 0.05 | 1.44 | 23314.50 | 818.75 | 0.20 |
| 2024-09-11 | 3.51 | 3.47 | -0.04 | -1.14 | 16836.00 | 586.30 | 0.14 |
| 2024-09-10 | 3.53 | 3.51 | -0.02 | -0.57 | 27429.30 | 961.53 | 0.23 |
| 2024-09-09 | 3.56 | 3.53 | -0.01 | -0.28 | 20509.00 | 724.05 | 0.17 |
| 2024-09-06 | 3.57 | 3.54 | -0.02 | -0.56 | 24587.03 | 877.50 | 0.21 |
| 2024-09-05 | 3.56 | 3.56 | 0.01 | 0.28 | 18901.00 | 673.17 | 0.16 |
| 2024-09-04 | 3.60 | 3.55 | -0.03 | -0.84 | 21838.00 | 780.98 | 0.18 |
| 2024-09-03 | 3.57 | 3.58 | 0.00 | 0.00 | 16642.50 | 595.30 | 0.14 |
| 2024-09-02 | 3.61 | 3.58 | -0.04 | -1.11 | 24104.10 | 870.20 | 0.20 |
| 2024-08-30 | 3.59 | 3.62 | 0.03 | 0.84 | 38076.01 | 1374.00 | 0.32 |
| 2024-08-29 | 3.58 | 3.59 | 0.01 | 0.28 | 22650.80 | 808.58 | 0.19 |
| 2024-08-28 | 3.60 | 3.58 | 0.00 | 0.00 | 14013.01 | 501.48 | 0.12 |
| 2024-08-27 | 3.62 | 3.58 | -0.03 | -0.83 | 20537.00 | 736.47 | 0.17 |
| 2024-08-26 | 3.58 | 3.61 | 0.02 | 0.56 | 24925.80 | 896.04 | 0.21 |
| 2024-08-23 | 3.56 | 3.59 | 0.02 | 0.56 | 21495.00 | 766.31 | 0.18 |
| 2024-08-22 | 3.57 | 3.57 | -0.01 | -0.28 | 23354.50 | 839.11 | 0.20 |
| 2024-08-21 | 3.64 | 3.58 | -0.05 | -1.38 | 25558.00 | 919.80 | 0.22 |
| 2024-08-20 | 3.69 | 3.63 | -0.07 | -1.89 | 27702.50 | 1009.84 | 0.23 |
| 2024-08-19 | 3.67 | 3.70 | 0.03 | 0.82 | 23832.00 | 876.99 | 0.20 |
| 2024-08-16 | 3.68 | 3.67 | -0.01 | -0.27 | 22181.00 | 818.60 | 0.19 |
| 2024-08-15 | 3.67 | 3.68 | 0.01 | 0.27 | 22033.00 | 810.22 | 0.19 |
| 2024-08-14 | 3.70 | 3.67 | -0.03 | -0.81 | 19827.00 | 729.82 | 0.17 |
| 2024-08-13 | 3.66 | 3.70 | 0.03 | 0.82 | 21417.50 | 786.98 | 0.18 |
| 2024-08-12 | 3.68 | 3.67 | -0.01 | -0.27 | 17833.00 | 654.15 | 0.15 |
| 2024-08-09 | 3.70 | 3.68 | 0.00 | 0.00 | 19352.00 | 715.55 | 0.16 |
| 2024-08-08 | 3.67 | 3.68 | -0.01 | -0.27 | 18833.50 | 693.90 | 0.16 |
| 2024-08-07 | 3.70 | 3.69 | -0.01 | -0.27 | 14290.00 | 526.73 | 0.12 |
| 2024-08-06 | 3.70 | 3.70 | 0.03 | 0.82 | 24674.00 | 908.90 | 0.21 |
| 2024-08-05 | 3.71 | 3.67 | -0.06 | -1.61 | 37714.00 | 1397.78 | 0.32 |
| 2024-08-02 | 3.75 | 3.73 | -0.02 | -0.53 | 20921.00 | 781.89 | 0.18 |
| 2024-08-01 | 3.75 | 3.75 | 0.00 | 0.00 | 38646.50 | 1448.48 | 0.33 |
| 2024-07-31 | 3.68 | 3.75 | 0.06 | 1.63 | 39248.35 | 1466.32 | 0.33 |
| 2024-07-30 | 3.67 | 3.69 | 0.03 | 0.82 | 22472.80 | 824.57 | 0.19 |
| 2024-07-29 | 3.61 | 3.66 | 0.05 | 1.39 | 33649.50 | 1230.07 | 0.28 |
| 2024-07-26 | 3.58 | 3.61 | 0.04 | 1.12 | 19792.00 | 712.26 | 0.17 |
| 2024-07-25 | 3.54 | 3.57 | 0.03 | 0.85 | 19848.49 | 707.46 | 0.17 |
| 2024-07-24 | 3.59 | 3.54 | -0.02 | -0.56 | 26737.88 | 948.43 | 0.23 |
| 2024-07-23 | 3.56 | 3.56 | -0.01 | -0.28 | 30927.92 | 1113.48 | 0.26 |
| 2024-07-22 | 3.55 | 3.57 | 0.00 | 0.00 | 21468.49 | 763.55 | 0.18 |
| 2024-07-19 | 3.56 | 3.57 | -0.02 | -0.56 | 23719.44 | 844.72 | 0.20 |
| 2024-07-18 | 3.55 | 3.59 | 0.04 | 1.13 | 24999.50 | 887.64 | 0.21 |
| 2024-07-17 | 3.57 | 3.55 | -0.03 | -0.84 | 19045.00 | 676.17 | 0.16 |
| 2024-07-16 | 3.59 | 3.58 | -0.01 | -0.28 | 20403.00 | 729.08 | 0.17 |
| 2024-07-15 | 3.64 | 3.59 | -0.05 | -1.37 | 21644.00 | 779.19 | 0.18 |
| 2024-07-12 | 3.62 | 3.64 | 0.00 | 0.00 | 22326.00 | 814.06 | 0.19 |
| 2024-07-11 | 3.61 | 3.64 | 0.07 | 1.96 | 47561.30 | 1724.23 | 0.40 |
| 2024-07-10 | 3.61 | 3.57 | -0.05 | -1.38 | 28428.00 | 1026.07 | 0.24 |
| 2024-07-09 | 3.55 | 3.62 | 0.06 | 1.69 | 54886.00 | 1945.77 | 0.46 |
| 2024-07-08 | 3.65 | 3.56 | -0.10 | -2.73 | 30571.00 | 1097.61 | 0.26 |
| 2024-07-05 | 3.63 | 3.66 | 0.03 | 0.83 | 25681.00 | 936.16 | 0.22 |
| 2024-07-04 | 3.73 | 3.63 | -0.08 | -2.16 | 34977.00 | 1283.49 | 0.29 |
| 2024-07-03 | 3.71 | 3.71 | -0.02 | -0.54 | 18941.50 | 705.08 | 0.16 |
| 2024-07-02 | 3.68 | 3.73 | 0.06 | 1.64 | 29093.00 | 1080.57 | 0.25 |
| 2024-07-01 | 3.61 | 3.67 | 0.04 | 1.10 | 21068.50 | 767.72 | 0.18 |
| 2024-06-28 | 3.60 | 3.63 | 0.02 | 0.55 | 28654.50 | 1041.98 | 0.24 |
| 2024-06-27 | 3.64 | 3.61 | -0.05 | -1.37 | 21251.50 | 771.85 | 0.18 |
| 2024-06-26 | 3.61 | 3.66 | 0.04 | 1.11 | 26948.00 | 974.29 | 0.23 |
| 2024-06-25 | 3.59 | 3.62 | 0.03 | 0.84 | 33937.00 | 1228.69 | 0.29 |
| 2024-06-24 | 3.68 | 3.59 | -0.11 | -2.97 | 41076.00 | 1485.90 | 0.35 |
| 2024-06-21 | 3.67 | 3.70 | 0.03 | 0.82 | 22053.00 | 816.08 | 0.19 |
| 2024-06-20 | 3.74 | 3.67 | -0.06 | -1.61 | 31538.00 | 1168.33 | 0.27 |
| 2024-06-19 | 3.76 | 3.77 | 0.00 | 0.00 | 18181.00 | 685.41 | 0.15 |
| 2024-06-18 | 3.75 | 3.77 | 0.03 | 0.80 | 25122.50 | 945.83 | 0.21 |
| 2024-06-17 | 3.77 | 3.74 | -0.03 | -0.80 | 17551.96 | 658.13 | 0.15 |
| 2024-06-14 | 3.70 | 3.77 | 0.04 | 1.07 | 26829.00 | 1008.74 | 0.23 |
| 2024-06-13 | 3.75 | 3.73 | -0.03 | -0.80 | 26323.00 | 979.67 | 0.22 |
| 2024-06-12 | 3.74 | 3.76 | 0.02 | 0.54 | 27032.10 | 1013.45 | 0.23 |
| 2024-06-11 | 3.80 | 3.74 | -0.10 | -2.60 | 54327.42 | 2039.96 | 0.46 |
| 2024-06-07 | 3.68 | 3.84 | 0.18 | 4.92 | 66067.22 | 2488.65 | 0.56 |
| 2024-06-06 | 3.79 | 3.66 | -0.11 | -2.92 | 66856.00 | 2473.84 | 0.56 |
| 2024-06-05 | 3.81 | 3.77 | -0.06 | -1.57 | 39094.00 | 1485.34 | 0.33 |
| 2024-06-04 | 3.82 | 3.83 | -0.01 | -0.26 | 46440.81 | 1772.17 | 0.39 |
| 2024-06-03 | 3.95 | 3.84 | -0.11 | -2.79 | 66026.31 | 2553.42 | 0.56 |
| 2024-05-31 | 3.91 | 3.95 | 0.03 | 0.77 | 28357.80 | 1116.55 | 0.24 |
| 2024-05-30 | 3.94 | 3.92 | -0.02 | -0.51 | 36390.00 | 1428.74 | 0.31 |
| 2024-05-29 | 3.94 | 3.94 | -0.03 | -0.76 | 50566.50 | 1996.04 | 0.43 |
| 2024-05-28 | 4.04 | 3.97 | -0.07 | -1.73 | 55418.00 | 2216.46 | 0.47 |
| 2024-05-27 | 4.03 | 4.04 | 0.02 | 0.50 | 49851.00 | 2007.95 | 0.42 |
| 2024-05-24 | 4.02 | 4.02 | -0.01 | -0.25 | 48028.50 | 1933.76 | 0.40 |
| 2024-05-23 | 4.08 | 4.03 | -0.05 | -1.23 | 85601.00 | 3464.20 | 0.72 |
| 2024-05-22 | 4.08 | 4.08 | -0.01 | -0.24 | 39412.00 | 1609.26 | 0.33 |
| 2024-05-21 | 4.10 | 4.09 | -0.04 | -0.97 | 59114.00 | 2422.22 | 0.50 |
| 2024-05-20 | 4.07 | 4.13 | 0.05 | 1.23 | 108320.81 | 4459.07 | 0.91 |
| 2024-05-17 | 4.05 | 4.08 | 0.01 | 0.25 | 55402.00 | 2248.85 | 0.47 |
| 2024-05-16 | 4.05 | 4.07 | 0.01 | 0.25 | 64688.40 | 2630.21 | 0.55 |
| 2024-05-15 | 4.09 | 4.06 | -0.04 | -0.98 | 67172.50 | 2732.64 | 0.57 |
| 2024-05-14 | 4.10 | 4.10 | 0.01 | 0.24 | 72930.00 | 2981.91 | 0.61 |
日K线
周K线
月K线
