浦东建设(600284)股票信息
| 股票代码 | 600284 |
| 股票名称 | 浦东建设 |
| 最新价/元 | 6.01 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 3.09 |
| 买入/元 | 6.00 |
| 卖出/元 | 6.01 |
| 昨收/元 | 5.83 |
| 今开/元 | 5.86 |
| 最高/元 | 6.15 |
| 最低/元 | 5.75 |
| 成交量/手 | 266807.06 |
| 成交额/万 | 15964.10 |
| 股净值/元 | 10.10 |
| 市净率 | 0.77 |
| 总市值/万 | 583123.86 |
| 流通值/万 | 583123.86 |
| 换手率/% | 2.75 |
| 入市日期 | 2004-03-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
浦东建设(600284)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 | 5.86 | 6.01 | 0.18 | 3.09 | 266807.06 | 15964.10 | 2.75 |
| 2024-10-09 | 6.25 | 5.83 | -0.49 | -7.75 | 305245.53 | 18324.35 | 3.15 |
| 2024-10-08 | 6.68 | 6.32 | 0.25 | 4.12 | 431257.01 | 27328.82 | 4.44 |
| 2024-09-30 | 5.90 | 6.07 | 0.41 | 7.24 | 382917.11 | 22791.98 | 3.95 |
| 2024-09-27 | 5.65 | 5.66 | 0.11 | 1.98 | 153602.61 | 8620.34 | 1.58 |
| 2024-09-26 | 5.35 | 5.55 | 0.23 | 4.32 | 129610.27 | 7051.06 | 1.34 |
| 2024-09-25 | 5.24 | 5.32 | 0.13 | 2.51 | 159921.83 | 8548.78 | 1.65 |
| 2024-09-24 | 5.08 | 5.19 | 0.13 | 2.57 | 94515.05 | 4858.13 | 0.97 |
| 2024-09-23 | 5.04 | 5.06 | 0.02 | 0.40 | 30712.05 | 1550.92 | 0.32 |
| 2024-09-20 | 5.05 | 5.04 | 0.00 | 0.00 | 28635.26 | 1438.52 | 0.30 |
| 2024-09-19 | 4.96 | 5.04 | 0.09 | 1.82 | 62452.51 | 3136.74 | 0.64 |
| 2024-09-18 | 4.98 | 4.95 | -0.03 | -0.60 | 54527.80 | 2680.24 | 0.56 |
| 2024-09-13 | 5.02 | 4.98 | -0.03 | -0.60 | 36008.80 | 1799.25 | 0.37 |
| 2024-09-12 | 4.98 | 5.01 | 0.03 | 0.60 | 50419.80 | 2529.94 | 0.52 |
| 2024-09-11 | 4.96 | 4.98 | 0.01 | 0.20 | 36325.60 | 1802.90 | 0.37 |
| 2024-09-10 | 4.95 | 4.97 | 0.03 | 0.61 | 66774.00 | 3305.37 | 0.69 |
| 2024-09-09 | 4.94 | 4.94 | 0.00 | 0.00 | 41744.20 | 2052.15 | 0.43 |
| 2024-09-06 | 4.95 | 4.94 | -0.01 | -0.20 | 52275.30 | 2599.87 | 0.54 |
| 2024-09-05 | 4.92 | 4.95 | 0.03 | 0.61 | 43001.80 | 2122.87 | 0.44 |
| 2024-09-04 | 4.97 | 4.92 | -0.06 | -1.21 | 63025.84 | 3115.33 | 0.65 |
| 2024-09-03 | 4.99 | 4.98 | -0.01 | -0.20 | 55030.71 | 2741.19 | 0.57 |
| 2024-09-02 | 5.10 | 4.99 | -0.11 | -2.16 | 104096.85 | 5252.05 | 1.07 |
| 2024-08-30 | 5.08 | 5.10 | 0.02 | 0.39 | 152177.47 | 7780.37 | 1.57 |
| 2024-08-29 | 5.12 | 5.08 | -0.05 | -0.98 | 74297.59 | 3780.86 | 0.77 |
| 2024-08-28 | 5.20 | 5.13 | -0.07 | -1.35 | 64527.70 | 3326.48 | 0.67 |
| 2024-08-27 | 5.20 | 5.20 | -0.03 | -0.57 | 42540.16 | 2209.93 | 0.44 |
| 2024-08-26 | 5.17 | 5.23 | 0.07 | 1.36 | 41687.70 | 2169.45 | 0.43 |
| 2024-08-23 | 5.19 | 5.16 | -0.04 | -0.77 | 66822.97 | 3448.96 | 0.69 |
| 2024-08-22 | 5.24 | 5.20 | -0.04 | -0.76 | 42864.75 | 2238.51 | 0.44 |
| 2024-08-21 | 5.31 | 5.24 | -0.08 | -1.50 | 66906.00 | 3524.05 | 0.69 |
| 2024-08-20 | 5.42 | 5.32 | -0.10 | -1.85 | 78063.00 | 4164.73 | 0.80 |
| 2024-08-19 | 5.40 | 5.42 | -0.01 | -0.18 | 66411.30 | 3602.32 | 0.68 |
| 2024-08-16 | 5.50 | 5.43 | -0.06 | -1.09 | 53102.00 | 2899.56 | 0.55 |
| 2024-08-15 | 5.50 | 5.49 | -0.01 | -0.18 | 55545.01 | 3057.24 | 0.57 |
| 2024-08-14 | 5.54 | 5.50 | -0.04 | -0.72 | 44882.72 | 2486.37 | 0.46 |
| 2024-08-13 | 5.48 | 5.54 | 0.04 | 0.73 | 36883.92 | 2033.31 | 0.38 |
| 2024-08-12 | 5.56 | 5.50 | -0.06 | -1.08 | 46311.89 | 2559.23 | 0.48 |
| 2024-08-09 | 5.57 | 5.56 | -0.02 | -0.36 | 59177.48 | 3314.14 | 0.61 |
| 2024-08-08 | 5.53 | 5.58 | 0.05 | 0.90 | 58938.10 | 3279.97 | 0.61 |
| 2024-08-07 | 5.60 | 5.53 | -0.07 | -1.25 | 62129.22 | 3449.18 | 0.64 |
| 2024-08-06 | 5.65 | 5.60 | -0.02 | -0.36 | 98363.26 | 5502.36 | 1.01 |
| 2024-08-05 | 5.69 | 5.62 | -0.10 | -1.75 | 99216.00 | 5642.11 | 1.02 |
| 2024-08-02 | 5.72 | 5.72 | 0.00 | 0.00 | 91930.02 | 5252.27 | 0.95 |
| 2024-08-01 | 5.72 | 5.72 | 0.01 | 0.18 | 101702.66 | 5830.54 | 1.05 |
| 2024-07-31 | 5.57 | 5.71 | 0.12 | 2.15 | 168191.29 | 9564.38 | 1.73 |
| 2024-07-30 | 5.47 | 5.59 | 0.10 | 1.82 | 109236.45 | 6048.87 | 1.13 |
| 2024-07-29 | 5.43 | 5.49 | 0.05 | 0.92 | 61553.27 | 3363.65 | 0.63 |
| 2024-07-26 | 5.36 | 5.44 | 0.10 | 1.87 | 79679.50 | 4320.42 | 0.82 |
| 2024-07-25 | 5.30 | 5.34 | 0.03 | 0.57 | 52565.17 | 2803.02 | 0.54 |
| 2024-07-24 | 5.36 | 5.31 | -0.04 | -0.75 | 92931.65 | 4942.91 | 0.96 |
| 2024-07-23 | 5.35 | 5.35 | 0.01 | 0.19 | 87705.17 | 4715.94 | 0.90 |
| 2024-07-22 | 5.37 | 5.34 | -0.04 | -0.74 | 62856.00 | 3362.28 | 0.65 |
| 2024-07-19 | 5.39 | 5.38 | -0.04 | -0.74 | 79395.81 | 4279.33 | 0.82 |
| 2024-07-18 | 5.40 | 5.42 | -0.03 | -0.55 | 102478.90 | 5508.59 | 1.06 |
| 2024-07-17 | 5.34 | 5.45 | 0.13 | 2.44 | 150400.16 | 8178.79 | 1.55 |
| 2024-07-16 | 5.33 | 5.32 | 0.01 | 0.19 | 51056.80 | 2711.55 | 0.53 |
| 2024-07-15 | 5.30 | 5.31 | -0.04 | -0.75 | 50686.00 | 2692.78 | 0.52 |
| 2024-07-12 | 5.35 | 5.35 | 0.01 | 0.19 | 66488.47 | 3556.75 | 0.69 |
| 2024-07-11 | 5.28 | 5.34 | 0.10 | 1.91 | 75338.75 | 4012.57 | 0.78 |
| 2024-07-10 | 5.28 | 5.24 | -0.06 | -1.13 | 57723.99 | 3039.97 | 0.59 |
| 2024-07-09 | 5.22 | 5.30 | 0.10 | 1.92 | 80373.60 | 4208.65 | 0.83 |
| 2024-07-08 | 5.31 | 5.20 | -0.14 | -2.62 | 94540.40 | 4946.13 | 0.97 |
| 2024-07-05 | 5.35 | 5.34 | 0.00 | 0.00 | 65914.76 | 3508.99 | 0.68 |
| 2024-07-04 | 5.50 | 5.34 | -0.15 | -2.73 | 68319.40 | 3688.37 | 0.70 |
| 2024-07-03 | 5.47 | 5.49 | 0.01 | 0.18 | 57758.23 | 3179.55 | 0.60 |
| 2024-07-02 | 5.50 | 5.48 | 0.00 | 0.00 | 68739.50 | 3772.61 | 0.71 |
| 2024-07-01 | 5.33 | 5.48 | 0.14 | 2.62 | 110294.00 | 5988.92 | 1.14 |
| 2024-06-28 | 5.31 | 5.34 | 0.04 | 0.76 | 76132.20 | 4078.96 | 0.78 |
| 2024-06-27 | 5.36 | 5.30 | -0.07 | -1.30 | 72188.80 | 3847.81 | 0.74 |
| 2024-06-26 | 5.31 | 5.37 | 0.06 | 1.13 | 75257.69 | 4009.23 | 0.78 |
| 2024-06-25 | 5.30 | 5.31 | 0.01 | 0.19 | 60247.07 | 3205.20 | 0.62 |
| 2024-06-24 | 5.45 | 5.30 | -0.17 | -3.11 | 113022.32 | 6028.45 | 1.16 |
| 2024-06-21 | 5.39 | 5.47 | 0.11 | 2.05 | 113714.20 | 6216.81 | 1.17 |
| 2024-06-20 | 5.49 | 5.36 | -0.12 | -2.19 | 104722.78 | 5664.21 | 1.08 |
| 2024-06-19 | 5.47 | 5.48 | 0.01 | 0.18 | 115302.25 | 6337.81 | 1.19 |
| 2024-06-18 | 5.47 | 5.47 | 0.00 | 0.00 | 116438.16 | 6359.67 | 1.20 |
| 2024-06-17 | 5.55 | 5.47 | -0.09 | -1.62 | 150506.78 | 8242.64 | 1.55 |
| 2024-06-14 | 5.61 | 5.56 | -0.04 | -0.71 | 145459.93 | 8097.85 | 1.50 |
| 2024-06-13 | 5.71 | 5.60 | -0.11 | -1.93 | 116897.60 | 6578.46 | 1.20 |
| 2024-06-12 | 5.76 | 5.71 | -0.06 | -1.04 | 115566.92 | 6602.39 | 1.19 |
| 2024-06-11 | 5.80 | 5.77 | -0.07 | -1.20 | 83202.18 | 4800.15 | 0.86 |
| 2024-06-07 | 5.76 | 5.84 | 0.12 | 2.10 | 104345.44 | 6055.32 | 1.08 |
| 2024-06-06 | 5.88 | 5.72 | -0.16 | -2.72 | 133900.57 | 7701.02 | 1.38 |
| 2024-06-05 | 5.94 | 5.88 | -0.10 | -1.67 | 78345.17 | 4642.30 | 0.81 |
| 2024-06-04 | 5.91 | 5.98 | 0.05 | 0.84 | 73767.76 | 4391.51 | 0.76 |
| 2024-06-03 | 6.01 | 5.93 | -0.10 | -1.66 | 106747.40 | 6349.26 | 1.10 |
| 2024-05-31 | 6.08 | 6.03 | -0.02 | -0.33 | 63518.16 | 3838.29 | 0.65 |
| 2024-05-30 | 6.07 | 6.05 | -0.04 | -0.66 | 79409.21 | 4812.30 | 0.82 |
| 2024-05-29 | 6.06 | 6.09 | 0.01 | 0.16 | 71881.42 | 4389.20 | 0.74 |
| 2024-05-28 | 6.19 | 6.08 | -0.09 | -1.46 | 112094.40 | 6863.42 | 1.16 |
| 2024-05-27 | 6.17 | 6.17 | 0.04 | 0.65 | 114689.81 | 7001.09 | 1.18 |
| 2024-05-24 | 6.16 | 6.13 | -0.05 | -0.81 | 198268.65 | 12219.88 | 2.04 |
| 2024-05-23 | 6.28 | 6.18 | -0.10 | -1.59 | 172079.95 | 10718.39 | 1.77 |
| 2024-05-22 | 6.43 | 6.49 | 0.06 | 0.93 | 199377.71 | 12947.83 | 2.05 |
| 2024-05-21 | 6.39 | 6.43 | 0.04 | 0.63 | 148668.20 | 9589.24 | 1.53 |
| 2024-05-20 | 6.48 | 6.39 | -0.09 | -1.39 | 182640.57 | 11723.15 | 1.88 |
| 2024-05-17 | 6.26 | 6.48 | 0.24 | 3.85 | 281725.77 | 17968.70 | 2.90 |
| 2024-05-16 | 6.17 | 6.24 | 0.07 | 1.14 | 110029.96 | 6861.24 | 1.13 |
| 2024-05-15 | 6.20 | 6.17 | -0.02 | -0.32 | 73130.97 | 4525.31 | 0.75 |
| 2024-05-14 | 6.21 | 6.19 | 0.01 | 0.16 | 87251.51 | 5409.77 | 0.90 |
日K线
周K线
月K线
