敦煌种业(600354)股票信息
| 股票代码 | 600354 |
| 股票名称 | 敦煌种业 |
| 最新价/元 | 5.39 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 2.08 |
| 买入/元 | 5.38 |
| 卖出/元 | 5.39 |
| 昨收/元 | 5.28 |
| 今开/元 | 5.30 |
| 最高/元 | 5.47 |
| 最低/元 | 5.30 |
| 成交量/手 | 159808.90 |
| 成交额/万 | 8647.71 |
| 股净值/元 | 69.73 |
| 市净率 | 4.52 |
| 总市值/万 | 284485.32 |
| 流通值/万 | 284485.32 |
| 换手率/% | 3.03 |
| 入市日期 | 2004-01-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
敦煌种业(600354)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 | 5.30 | 5.39 | 0.11 | 2.08 | 159808.90 | 8647.71 | 3.03 |
| 2024-10-09 | 5.67 | 5.28 | -0.40 | -7.04 | 220961.64 | 11978.73 | 4.19 |
| 2024-10-08 | 6.10 | 5.68 | 0.13 | 2.34 | 415365.51 | 23821.48 | 7.87 |
| 2024-09-30 | 5.31 | 5.55 | 0.39 | 7.56 | 378633.50 | 20482.18 | 7.17 |
| 2024-09-27 | 5.08 | 5.16 | 0.15 | 2.99 | 118674.02 | 6056.08 | 2.25 |
| 2024-09-26 | 4.85 | 5.01 | 0.13 | 2.66 | 136746.53 | 6809.37 | 2.59 |
| 2024-09-25 | 4.93 | 4.88 | 0.00 | 0.00 | 106434.23 | 5242.01 | 2.02 |
| 2024-09-24 | 4.80 | 4.88 | 0.10 | 2.09 | 83037.00 | 4022.59 | 1.57 |
| 2024-09-23 | 4.73 | 4.78 | 0.02 | 0.42 | 50628.20 | 2410.70 | 0.96 |
| 2024-09-20 | 4.73 | 4.76 | 0.00 | 0.00 | 65463.20 | 3091.72 | 1.24 |
| 2024-09-19 | 4.52 | 4.76 | 0.26 | 5.78 | 145913.28 | 6869.63 | 2.76 |
| 2024-09-18 | 4.56 | 4.50 | -0.07 | -1.53 | 46878.00 | 2104.66 | 0.89 |
| 2024-09-13 | 4.58 | 4.57 | -0.01 | -0.22 | 39150.07 | 1791.43 | 0.74 |
| 2024-09-12 | 4.57 | 4.58 | 0.02 | 0.44 | 40030.40 | 1838.24 | 0.76 |
| 2024-09-11 | 4.71 | 4.56 | -0.13 | -2.77 | 58425.00 | 2685.30 | 1.11 |
| 2024-09-10 | 4.73 | 4.69 | -0.04 | -0.85 | 41073.88 | 1922.53 | 0.78 |
| 2024-09-09 | 4.68 | 4.73 | 0.03 | 0.64 | 55060.88 | 2591.85 | 1.04 |
| 2024-09-06 | 4.75 | 4.70 | -0.06 | -1.26 | 43765.00 | 2071.88 | 0.83 |
| 2024-09-05 | 4.75 | 4.76 | 0.03 | 0.63 | 59936.20 | 2844.89 | 1.14 |
| 2024-09-04 | 4.72 | 4.73 | -0.02 | -0.42 | 87417.00 | 4185.20 | 1.66 |
| 2024-09-03 | 4.65 | 4.75 | 0.06 | 1.28 | 56964.40 | 2693.28 | 1.08 |
| 2024-09-02 | 4.72 | 4.69 | -0.04 | -0.85 | 75040.00 | 3555.98 | 1.42 |
| 2024-08-30 | 4.70 | 4.73 | 0.04 | 0.85 | 90683.00 | 4283.94 | 1.72 |
| 2024-08-29 | 4.70 | 4.69 | -0.01 | -0.21 | 53251.02 | 2493.65 | 1.01 |
| 2024-08-28 | 4.61 | 4.70 | 0.07 | 1.51 | 73687.85 | 3449.67 | 1.40 |
| 2024-08-27 | 4.62 | 4.63 | -0.01 | -0.22 | 50143.00 | 2321.96 | 0.95 |
| 2024-08-26 | 4.48 | 4.64 | 0.15 | 3.34 | 73271.36 | 3369.87 | 1.39 |
| 2024-08-23 | 4.58 | 4.49 | 0.00 | 0.00 | 34312.59 | 1544.82 | 0.65 |
| 2024-08-22 | 4.59 | 4.49 | -0.08 | -1.75 | 47070.00 | 2123.56 | 0.89 |
| 2024-08-21 | 4.60 | 4.57 | -0.03 | -0.65 | 25739.49 | 1179.82 | 0.49 |
| 2024-08-20 | 4.73 | 4.60 | -0.13 | -2.75 | 60730.85 | 2817.03 | 1.15 |
| 2024-08-19 | 4.72 | 4.73 | 0.00 | 0.00 | 47547.94 | 2259.33 | 0.90 |
| 2024-08-16 | 4.83 | 4.73 | -0.11 | -2.27 | 50773.00 | 2420.97 | 0.96 |
| 2024-08-15 | 4.76 | 4.84 | 0.05 | 1.04 | 75082.00 | 3605.54 | 1.42 |
| 2024-08-14 | 4.84 | 4.79 | -0.06 | -1.24 | 52761.00 | 2533.54 | 1.00 |
| 2024-08-13 | 4.88 | 4.85 | 0.01 | 0.21 | 58857.00 | 2842.89 | 1.12 |
| 2024-08-12 | 4.81 | 4.84 | -0.02 | -0.41 | 71834.00 | 3478.93 | 1.36 |
| 2024-08-09 | 4.95 | 4.86 | -0.16 | -3.19 | 180230.00 | 8803.82 | 3.41 |
| 2024-08-08 | 4.71 | 5.02 | 0.29 | 6.13 | 233293.69 | 11480.86 | 4.42 |
| 2024-08-07 | 4.74 | 4.73 | -0.07 | -1.46 | 68822.48 | 3266.25 | 1.30 |
| 2024-08-06 | 4.90 | 4.80 | 0.11 | 2.35 | 118362.48 | 5718.55 | 2.24 |
| 2024-08-05 | 4.73 | 4.69 | -0.05 | -1.06 | 65232.00 | 3100.89 | 1.24 |
| 2024-08-02 | 4.74 | 4.74 | -0.02 | -0.42 | 56960.46 | 2719.47 | 1.08 |
| 2024-08-01 | 4.80 | 4.76 | -0.01 | -0.21 | 52905.00 | 2525.34 | 1.00 |
| 2024-07-31 | 4.65 | 4.77 | 0.11 | 2.36 | 54724.00 | 2590.18 | 1.04 |
| 2024-07-30 | 4.62 | 4.66 | 0.07 | 1.53 | 46408.00 | 2151.16 | 0.88 |
| 2024-07-29 | 4.62 | 4.59 | -0.02 | -0.43 | 38736.00 | 1780.57 | 0.73 |
| 2024-07-26 | 4.53 | 4.61 | 0.10 | 2.22 | 56539.01 | 2594.86 | 1.07 |
| 2024-07-25 | 4.46 | 4.51 | 0.02 | 0.45 | 73429.01 | 3275.69 | 1.39 |
| 2024-07-24 | 4.56 | 4.49 | -0.24 | -5.07 | 117580.93 | 5293.15 | 2.23 |
| 2024-07-23 | 4.84 | 4.73 | -0.11 | -2.27 | 70488.00 | 3388.86 | 1.34 |
| 2024-07-22 | 4.84 | 4.84 | -0.02 | -0.41 | 68969.94 | 3323.98 | 1.31 |
| 2024-07-19 | 4.88 | 4.86 | -0.11 | -2.21 | 128462.54 | 6208.31 | 2.43 |
| 2024-07-18 | 4.99 | 4.97 | 0.09 | 1.84 | 197961.91 | 9850.20 | 3.75 |
| 2024-07-17 | 4.83 | 4.88 | 0.07 | 1.46 | 67085.72 | 3262.95 | 1.27 |
| 2024-07-16 | 4.85 | 4.81 | -0.01 | -0.21 | 44446.00 | 2132.35 | 0.84 |
| 2024-07-15 | 4.88 | 4.82 | -0.06 | -1.23 | 61127.85 | 2958.87 | 1.16 |
| 2024-07-12 | 4.86 | 4.88 | 0.02 | 0.41 | 75059.34 | 3658.82 | 1.42 |
| 2024-07-11 | 4.71 | 4.86 | 0.20 | 4.29 | 89876.89 | 4305.23 | 1.70 |
| 2024-07-10 | 4.65 | 4.66 | 0.03 | 0.65 | 71197.14 | 3304.36 | 1.35 |
| 2024-07-09 | 4.62 | 4.63 | 0.00 | 0.00 | 83964.36 | 3818.76 | 1.59 |
| 2024-07-08 | 4.80 | 4.63 | -0.15 | -3.14 | 50608.00 | 2370.07 | 0.96 |
| 2024-07-05 | 4.79 | 4.78 | 0.02 | 0.42 | 43583.00 | 2074.65 | 0.83 |
| 2024-07-04 | 4.88 | 4.76 | -0.15 | -3.06 | 65104.60 | 3130.25 | 1.23 |
| 2024-07-03 | 4.93 | 4.91 | -0.01 | -0.20 | 68983.00 | 3410.89 | 1.31 |
| 2024-07-02 | 4.83 | 4.92 | 0.06 | 1.24 | 95411.44 | 4708.94 | 1.81 |
| 2024-07-01 | 4.77 | 4.86 | 0.09 | 1.89 | 76239.00 | 3692.26 | 1.44 |
| 2024-06-28 | 4.72 | 4.77 | 0.04 | 0.85 | 59200.02 | 2833.29 | 1.12 |
| 2024-06-27 | 4.76 | 4.73 | -0.03 | -0.63 | 52059.00 | 2466.64 | 0.99 |
| 2024-06-26 | 4.67 | 4.76 | 0.10 | 2.15 | 51949.60 | 2449.07 | 0.98 |
| 2024-06-25 | 4.63 | 4.66 | 0.05 | 1.09 | 51801.00 | 2425.63 | 0.98 |
| 2024-06-24 | 4.73 | 4.61 | -0.16 | -3.35 | 57820.02 | 2688.88 | 1.10 |
| 2024-06-21 | 4.78 | 4.77 | 0.01 | 0.21 | 32368.00 | 1546.38 | 0.61 |
| 2024-06-20 | 4.88 | 4.76 | -0.14 | -2.86 | 66101.00 | 3183.32 | 1.25 |
| 2024-06-19 | 4.93 | 4.90 | -0.05 | -1.01 | 42162.00 | 2074.72 | 0.80 |
| 2024-06-18 | 4.95 | 4.95 | 0.01 | 0.20 | 45019.01 | 2225.67 | 0.85 |
| 2024-06-17 | 4.95 | 4.94 | -0.05 | -1.00 | 48507.50 | 2402.34 | 0.92 |
| 2024-06-14 | 4.90 | 4.99 | 0.08 | 1.63 | 71816.50 | 3565.50 | 1.36 |
| 2024-06-13 | 4.99 | 4.91 | -0.09 | -1.80 | 61581.00 | 3036.31 | 1.17 |
| 2024-06-12 | 4.99 | 5.00 | 0.03 | 0.60 | 54250.43 | 2715.22 | 1.03 |
| 2024-06-11 | 5.02 | 4.97 | -0.05 | -1.00 | 47900.00 | 2375.34 | 0.91 |
| 2024-06-07 | 4.90 | 5.02 | 0.14 | 2.87 | 81832.60 | 4071.55 | 1.55 |
| 2024-06-06 | 5.06 | 4.88 | -0.19 | -3.75 | 118591.34 | 5847.86 | 2.25 |
| 2024-06-05 | 5.15 | 5.07 | -0.09 | -1.74 | 60238.03 | 3073.30 | 1.14 |
| 2024-06-04 | 5.16 | 5.16 | 0.00 | 0.00 | 65437.62 | 3350.51 | 1.24 |
| 2024-06-03 | 5.28 | 5.16 | -0.10 | -1.90 | 76741.10 | 3976.19 | 1.45 |
| 2024-05-31 | 5.25 | 5.26 | 0.00 | 0.00 | 46753.10 | 2459.09 | 0.89 |
| 2024-05-30 | 5.25 | 5.26 | -0.03 | -0.57 | 49812.00 | 2621.15 | 0.94 |
| 2024-05-29 | 5.25 | 5.29 | 0.02 | 0.38 | 53273.16 | 2821.65 | 1.01 |
| 2024-05-28 | 5.30 | 5.27 | -0.07 | -1.31 | 76574.00 | 4047.23 | 1.45 |
| 2024-05-27 | 5.33 | 5.34 | -0.16 | -2.91 | 153269.80 | 8165.68 | 2.90 |
| 2024-05-24 | 5.49 | 5.50 | 0.14 | 2.61 | 225666.00 | 12600.78 | 4.28 |
| 2024-05-23 | 5.48 | 5.36 | -0.14 | -2.55 | 67564.02 | 3645.23 | 1.28 |
| 2024-05-22 | 5.52 | 5.50 | 0.01 | 0.18 | 50177.00 | 2758.05 | 0.95 |
| 2024-05-21 | 5.58 | 5.49 | -0.09 | -1.61 | 67551.01 | 3724.55 | 1.28 |
| 2024-05-20 | 5.55 | 5.58 | 0.02 | 0.36 | 78491.00 | 4389.21 | 1.49 |
| 2024-05-17 | 5.58 | 5.56 | 0.00 | 0.00 | 66816.89 | 3697.16 | 1.27 |
| 2024-05-16 | 5.58 | 5.56 | 0.04 | 0.73 | 54285.00 | 3019.13 | 1.03 |
| 2024-05-15 | 5.58 | 5.52 | -0.06 | -1.08 | 58103.00 | 3230.21 | 1.10 |
| 2024-05-14 | 5.49 | 5.58 | 0.12 | 2.20 | 88115.00 | 4887.81 | 1.67 |
日K线
周K线
月K线
