上海家化(600315)股票信息
| 股票代码 | 600315 |
| 股票名称 | 上海家化 |
| 最新价/元 | 17.53 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -0.74 |
| 买入/元 | 17.52 |
| 卖出/元 | 17.53 |
| 昨收/元 | 17.66 |
| 今开/元 | 17.89 |
| 最高/元 | 18.19 |
| 最低/元 | 17.33 |
| 成交量/手 | 103804.19 |
| 成交额/万 | 18418.34 |
| 股净值/元 | 23.37 |
| 市净率 | 1.52 |
| 总市值/万 | 1178412.14 |
| 流通值/万 | 1178412.14 |
| 换手率/% | 1.54 |
| 入市日期 | 2001-03-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
上海家化(600315)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 | 17.89 | 17.53 | -0.13 | -0.74 | 103804.19 | 18418.34 | 1.54 |
| 2024-10-09 | 18.91 | 17.66 | -1.62 | -8.40 | 163659.52 | 29770.90 | 2.43 |
| 2024-10-08 | 20.50 | 19.28 | 0.64 | 3.43 | 227094.62 | 44291.55 | 3.38 |
| 2024-09-30 | 17.86 | 18.64 | 1.64 | 9.65 | 213540.75 | 38840.17 | 3.18 |
| 2024-09-27 | 16.41 | 17.00 | 0.90 | 5.59 | 98700.24 | 16464.26 | 1.47 |
| 2024-09-26 | 15.08 | 16.10 | 1.03 | 6.84 | 109937.09 | 17159.71 | 1.64 |
| 2024-09-25 | 15.00 | 15.07 | 0.20 | 1.35 | 80989.74 | 12298.99 | 1.20 |
| 2024-09-24 | 14.30 | 14.87 | 0.67 | 4.72 | 71215.00 | 10417.07 | 1.06 |
| 2024-09-23 | 14.22 | 14.20 | -0.05 | -0.35 | 30938.06 | 4417.79 | 0.46 |
| 2024-09-20 | 14.36 | 14.25 | -0.12 | -0.84 | 31491.00 | 4475.25 | 0.47 |
| 2024-09-19 | 14.00 | 14.37 | 0.39 | 2.79 | 59955.48 | 8591.19 | 0.89 |
| 2024-09-18 | 13.93 | 13.98 | 0.01 | 0.07 | 39381.35 | 5440.44 | 0.59 |
| 2024-09-13 | 14.24 | 13.97 | -0.22 | -1.55 | 35573.49 | 5005.15 | 0.53 |
| 2024-09-12 | 14.33 | 14.19 | -0.12 | -0.84 | 27545.99 | 3936.65 | 0.41 |
| 2024-09-11 | 14.42 | 14.31 | -0.19 | -1.31 | 32356.00 | 4653.67 | 0.48 |
| 2024-09-10 | 14.47 | 14.50 | 0.07 | 0.49 | 54909.00 | 7851.86 | 0.82 |
| 2024-09-09 | 14.43 | 14.43 | -0.06 | -0.41 | 27555.00 | 3974.96 | 0.41 |
| 2024-09-06 | 14.77 | 14.49 | -0.25 | -1.70 | 34029.11 | 4967.75 | 0.51 |
| 2024-09-05 | 14.42 | 14.74 | 0.32 | 2.22 | 45603.15 | 6666.88 | 0.68 |
| 2024-09-04 | 14.43 | 14.42 | -0.11 | -0.76 | 38346.08 | 5555.51 | 0.57 |
| 2024-09-03 | 14.40 | 14.53 | 0.13 | 0.90 | 47988.00 | 6971.04 | 0.71 |
| 2024-09-02 | 14.93 | 14.40 | -0.53 | -3.55 | 81134.66 | 11833.65 | 1.21 |
| 2024-08-30 | 14.70 | 14.93 | 0.23 | 1.57 | 120378.65 | 17842.24 | 1.79 |
| 2024-08-29 | 14.40 | 14.70 | 0.25 | 1.73 | 62587.94 | 9168.26 | 0.93 |
| 2024-08-28 | 14.53 | 14.45 | -0.08 | -0.55 | 58999.88 | 8535.18 | 0.88 |
| 2024-08-27 | 14.67 | 14.53 | -0.15 | -1.02 | 53905.00 | 7883.27 | 0.80 |
| 2024-08-26 | 15.04 | 14.68 | -0.34 | -2.26 | 86477.38 | 12781.85 | 1.29 |
| 2024-08-23 | 14.84 | 15.02 | 0.01 | 0.07 | 103494.20 | 15700.28 | 1.54 |
| 2024-08-22 | 15.77 | 15.01 | -1.66 | -9.96 | 213634.92 | 32607.00 | 3.18 |
| 2024-08-21 | 16.78 | 16.67 | -0.19 | -1.13 | 31127.93 | 5194.14 | 0.46 |
| 2024-08-20 | 17.00 | 16.86 | -0.12 | -0.71 | 30259.08 | 5125.69 | 0.45 |
| 2024-08-19 | 16.92 | 16.98 | 0.05 | 0.30 | 30023.02 | 5105.96 | 0.45 |
| 2024-08-16 | 17.20 | 16.93 | -0.22 | -1.28 | 39623.91 | 6735.92 | 0.59 |
| 2024-08-15 | 17.37 | 17.38 | 0.02 | 0.12 | 35015.00 | 6105.28 | 0.52 |
| 2024-08-14 | 17.67 | 17.36 | -0.29 | -1.64 | 34746.62 | 6047.63 | 0.52 |
| 2024-08-13 | 17.69 | 17.65 | -0.15 | -0.84 | 31068.01 | 5462.70 | 0.46 |
| 2024-08-12 | 18.01 | 17.80 | -0.16 | -0.89 | 33713.00 | 6002.84 | 0.50 |
| 2024-08-09 | 18.29 | 17.96 | -0.26 | -1.43 | 43354.05 | 7830.80 | 0.64 |
| 2024-08-08 | 17.73 | 18.22 | 0.44 | 2.48 | 57214.58 | 10342.31 | 0.85 |
| 2024-08-07 | 17.71 | 17.78 | -0.07 | -0.39 | 32783.00 | 5808.72 | 0.49 |
| 2024-08-06 | 17.60 | 17.85 | 0.36 | 2.06 | 32556.00 | 5768.96 | 0.48 |
| 2024-08-05 | 17.52 | 17.49 | -0.09 | -0.51 | 57078.43 | 10107.34 | 0.85 |
| 2024-08-02 | 17.60 | 17.58 | -0.07 | -0.40 | 43595.07 | 7721.06 | 0.65 |
| 2024-08-01 | 17.85 | 17.65 | -0.27 | -1.51 | 44902.09 | 7967.18 | 0.67 |
| 2024-07-31 | 16.92 | 17.92 | 0.95 | 5.60 | 72220.00 | 12685.69 | 1.07 |
| 2024-07-30 | 16.90 | 16.97 | 0.03 | 0.18 | 31954.92 | 5411.38 | 0.47 |
| 2024-07-29 | 17.29 | 16.94 | -0.40 | -2.31 | 50724.63 | 8635.81 | 0.75 |
| 2024-07-26 | 17.18 | 17.34 | 0.17 | 0.99 | 25264.67 | 4369.43 | 0.38 |
| 2024-07-25 | 17.00 | 17.17 | 0.15 | 0.88 | 34966.00 | 6008.79 | 0.52 |
| 2024-07-24 | 17.30 | 17.02 | -0.33 | -1.90 | 43150.00 | 7407.73 | 0.64 |
| 2024-07-23 | 17.93 | 17.35 | -0.60 | -3.34 | 50916.39 | 8958.11 | 0.76 |
| 2024-07-22 | 18.03 | 17.95 | -0.12 | -0.66 | 39416.00 | 7072.90 | 0.59 |
| 2024-07-19 | 17.87 | 18.07 | 0.10 | 0.56 | 40324.00 | 7238.80 | 0.60 |
| 2024-07-18 | 17.91 | 17.97 | 0.03 | 0.17 | 40278.45 | 7194.35 | 0.60 |
| 2024-07-17 | 17.67 | 17.94 | 0.25 | 1.41 | 41347.03 | 7381.86 | 0.61 |
| 2024-07-16 | 17.76 | 17.69 | -0.12 | -0.67 | 26624.85 | 4715.88 | 0.40 |
| 2024-07-15 | 17.88 | 17.81 | -0.19 | -1.06 | 29581.00 | 5268.06 | 0.44 |
| 2024-07-12 | 17.90 | 18.00 | 0.09 | 0.50 | 36135.44 | 6484.16 | 0.54 |
| 2024-07-11 | 17.73 | 17.91 | 0.51 | 2.93 | 49285.23 | 8783.08 | 0.73 |
| 2024-07-10 | 17.26 | 17.40 | 0.10 | 0.58 | 36592.00 | 6391.78 | 0.54 |
| 2024-07-09 | 17.10 | 17.30 | 0.21 | 1.23 | 41931.00 | 7199.60 | 0.62 |
| 2024-07-08 | 17.57 | 17.09 | -0.48 | -2.73 | 40141.30 | 6908.49 | 0.60 |
| 2024-07-05 | 17.37 | 17.57 | 0.16 | 0.92 | 28077.00 | 4908.21 | 0.42 |
| 2024-07-04 | 17.75 | 17.41 | -0.31 | -1.75 | 50905.00 | 8925.77 | 0.76 |
| 2024-07-03 | 17.85 | 17.72 | -0.13 | -0.73 | 38977.00 | 6933.15 | 0.58 |
| 2024-07-02 | 17.88 | 17.85 | -0.07 | -0.39 | 33409.78 | 5980.70 | 0.50 |
| 2024-07-01 | 17.86 | 17.92 | 0.14 | 0.79 | 45043.00 | 8011.82 | 0.67 |
| 2024-06-28 | 17.85 | 17.78 | -0.12 | -0.67 | 41134.28 | 7363.53 | 0.61 |
| 2024-06-27 | 18.29 | 17.90 | -0.42 | -2.29 | 41621.00 | 7472.86 | 0.62 |
| 2024-06-26 | 17.90 | 18.32 | 0.37 | 2.06 | 34304.43 | 6204.01 | 0.51 |
| 2024-06-25 | 17.87 | 17.95 | 0.08 | 0.45 | 30467.00 | 5473.10 | 0.45 |
| 2024-06-24 | 18.24 | 17.87 | -0.46 | -2.51 | 42754.00 | 7692.58 | 0.64 |
| 2024-06-21 | 18.25 | 18.33 | 0.08 | 0.44 | 42853.13 | 7832.96 | 0.64 |
| 2024-06-20 | 18.60 | 18.25 | -0.35 | -1.88 | 48746.05 | 8981.17 | 0.72 |
| 2024-06-19 | 18.89 | 18.60 | -0.25 | -1.33 | 34911.00 | 6523.46 | 0.52 |
| 2024-06-18 | 18.97 | 18.85 | -0.08 | -0.42 | 44554.68 | 8457.20 | 0.66 |
| 2024-06-17 | 18.90 | 18.93 | -0.07 | -0.37 | 26722.00 | 5061.83 | 0.40 |
| 2024-06-14 | 18.82 | 19.00 | 0.08 | 0.42 | 36019.46 | 6793.80 | 0.54 |
| 2024-06-13 | 19.31 | 18.92 | -0.44 | -2.27 | 44907.45 | 8536.73 | 0.67 |
| 2024-06-12 | 19.36 | 19.36 | 0.00 | 0.00 | 27234.00 | 5274.97 | 0.40 |
| 2024-06-11 | 19.14 | 19.36 | 0.13 | 0.68 | 40916.00 | 7886.26 | 0.61 |
| 2024-06-07 | 19.33 | 19.23 | -0.08 | -0.41 | 42862.18 | 8253.97 | 0.64 |
| 2024-06-06 | 19.67 | 19.31 | -0.40 | -2.03 | 72106.00 | 13977.87 | 1.07 |
| 2024-06-05 | 19.99 | 19.71 | -0.38 | -1.89 | 48867.00 | 9715.57 | 0.73 |
| 2024-06-04 | 19.71 | 20.09 | 0.28 | 1.41 | 47011.05 | 9381.16 | 0.70 |
| 2024-06-03 | 19.89 | 19.81 | -0.24 | -1.20 | 51116.94 | 10148.09 | 0.76 |
| 2024-05-31 | 20.08 | 20.05 | -0.04 | -0.20 | 45654.71 | 9200.11 | 0.68 |
| 2024-05-30 | 19.97 | 20.09 | 0.10 | 0.50 | 45170.00 | 9064.77 | 0.67 |
| 2024-05-29 | 19.98 | 19.99 | -0.03 | -0.15 | 31131.00 | 6225.26 | 0.46 |
| 2024-05-28 | 20.35 | 20.02 | -0.40 | -1.96 | 43066.46 | 8680.35 | 0.64 |
| 2024-05-27 | 20.18 | 20.42 | 0.33 | 1.64 | 71885.00 | 14527.59 | 1.07 |
| 2024-05-24 | 20.19 | 20.09 | -0.11 | -0.55 | 37538.46 | 7591.76 | 0.56 |
| 2024-05-23 | 20.66 | 20.20 | -0.51 | -2.46 | 73531.95 | 14950.02 | 1.09 |
| 2024-05-22 | 21.23 | 20.71 | -0.46 | -2.17 | 87248.00 | 18249.01 | 1.30 |
| 2024-05-21 | 21.15 | 21.17 | -0.13 | -0.61 | 47886.97 | 10154.30 | 0.71 |
| 2024-05-20 | 21.16 | 21.30 | 0.32 | 1.53 | 94871.08 | 20196.04 | 1.41 |
| 2024-05-17 | 21.34 | 20.98 | -0.25 | -1.18 | 157790.00 | 33145.83 | 2.34 |
| 2024-05-16 | 21.77 | 21.23 | -0.48 | -2.21 | 149590.11 | 32133.80 | 2.22 |
| 2024-05-15 | 22.22 | 21.71 | 0.22 | 1.02 | 171930.00 | 38300.03 | 2.55 |
| 2024-05-14 | 21.29 | 21.49 | 0.14 | 0.66 | 61011.89 | 13081.49 | 0.91 |
日K线
周K线
月K线
