国旅联合(600358)股票信息
| 股票代码 | 600358 |
| 股票名称 | 国旅联合 |
| 最新价/元 | 3.52 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.57 |
| 买入/元 | 3.51 |
| 卖出/元 | 3.52 |
| 昨收/元 | 3.50 |
| 今开/元 | 3.40 |
| 最高/元 | 3.66 |
| 最低/元 | 3.26 |
| 成交量/手 | 419619.00 |
| 成交额/万 | 14322.20 |
| 股净值/元 | -141.94 |
| 市净率 | 12.69 |
| 总市值/万 | 177737.70 |
| 流通值/万 | 177737.70 |
| 换手率/% | 8.31 |
| 入市日期 | 2000-09-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
国旅联合(600358)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 | 3.40 | 3.52 | 0.02 | 0.57 | 419619.00 | 14322.20 | 8.31 |
| 2024-10-09 | 3.78 | 3.50 | -0.39 | -10.03 | 345151.01 | 12268.95 | 6.84 |
| 2024-10-08 | 4.14 | 3.89 | 0.11 | 2.91 | 683838.12 | 26540.71 | 13.54 |
| 2024-09-30 | 3.58 | 3.78 | 0.33 | 9.57 | 660483.66 | 23946.04 | 13.08 |
| 2024-09-27 | 3.37 | 3.45 | 0.08 | 2.37 | 383140.91 | 12994.95 | 7.59 |
| 2024-09-26 | 3.30 | 3.37 | 0.04 | 1.20 | 469471.01 | 15624.71 | 9.30 |
| 2024-09-25 | 3.20 | 3.33 | 0.10 | 3.10 | 608536.10 | 20186.06 | 12.05 |
| 2024-09-24 | 3.15 | 3.23 | 0.09 | 2.87 | 560576.44 | 17641.90 | 11.10 |
| 2024-09-23 | 2.96 | 3.14 | 0.19 | 6.44 | 612079.96 | 19239.28 | 12.12 |
| 2024-09-20 | 2.99 | 2.95 | 0.00 | 0.00 | 311361.02 | 9212.62 | 6.17 |
| 2024-09-19 | 2.82 | 2.95 | 0.11 | 3.87 | 483067.96 | 14108.92 | 9.57 |
| 2024-09-18 | 3.08 | 2.84 | -0.32 | -10.13 | 508304.95 | 14735.24 | 10.07 |
| 2024-09-13 | 3.41 | 3.16 | -0.24 | -7.06 | 568404.44 | 18600.53 | 11.26 |
| 2024-09-12 | 3.25 | 3.40 | 0.17 | 5.26 | 628706.44 | 21003.52 | 12.45 |
| 2024-09-11 | 3.23 | 3.23 | -0.02 | -0.62 | 435171.44 | 13969.88 | 8.62 |
| 2024-09-10 | 3.31 | 3.25 | -0.14 | -4.13 | 760203.95 | 25335.69 | 15.06 |
| 2024-09-09 | 2.99 | 3.39 | 0.31 | 10.07 | 883097.40 | 28572.94 | 17.49 |
| 2024-09-06 | 2.94 | 3.08 | 0.15 | 5.12 | 755842.01 | 23639.06 | 14.97 |
| 2024-09-05 | 2.91 | 2.93 | 0.02 | 0.69 | 233200.00 | 6780.52 | 4.62 |
| 2024-09-04 | 2.91 | 2.91 | -0.05 | -1.69 | 260379.95 | 7582.95 | 5.16 |
| 2024-09-03 | 2.98 | 2.96 | 0.02 | 0.68 | 414567.66 | 12201.78 | 8.21 |
| 2024-09-02 | 2.86 | 2.94 | 0.07 | 2.44 | 629767.10 | 18878.17 | 12.47 |
| 2024-08-30 | 2.77 | 2.87 | 0.07 | 2.50 | 464445.95 | 13215.21 | 9.20 |
| 2024-08-29 | 2.73 | 2.80 | -0.01 | -0.36 | 296890.00 | 8217.47 | 5.88 |
| 2024-08-28 | 2.82 | 2.81 | 0.04 | 1.44 | 339004.00 | 9473.15 | 6.71 |
| 2024-08-27 | 2.90 | 2.77 | -0.18 | -6.10 | 586390.33 | 16610.45 | 11.61 |
| 2024-08-26 | 2.68 | 2.95 | 0.27 | 10.08 | 462497.98 | 13068.34 | 9.16 |
| 2024-08-23 | 2.69 | 2.68 | -0.06 | -2.19 | 429811.74 | 11391.00 | 8.51 |
| 2024-08-22 | 2.74 | 2.74 | -0.25 | -8.36 | 695123.01 | 19296.61 | 13.77 |
| 2024-08-21 | 2.90 | 2.99 | 0.27 | 9.93 | 846519.91 | 24884.25 | 16.76 |
| 2024-08-20 | 2.48 | 2.72 | 0.25 | 10.12 | 190721.00 | 5053.06 | 3.78 |
| 2024-08-19 | 2.49 | 2.47 | -0.02 | -0.80 | 74644.02 | 1841.79 | 1.48 |
| 2024-08-16 | 2.54 | 2.49 | -0.05 | -1.97 | 65215.02 | 1642.02 | 1.29 |
| 2024-08-15 | 2.46 | 2.54 | 0.08 | 3.25 | 87712.00 | 2204.55 | 1.74 |
| 2024-08-14 | 2.48 | 2.46 | -0.02 | -0.81 | 37771.00 | 931.41 | 0.75 |
| 2024-08-13 | 2.48 | 2.48 | 0.01 | 0.41 | 71407.00 | 1748.36 | 1.41 |
| 2024-08-12 | 2.51 | 2.47 | -0.07 | -2.76 | 66568.00 | 1654.85 | 1.32 |
| 2024-08-09 | 2.57 | 2.54 | -0.06 | -2.31 | 61333.01 | 1570.73 | 1.21 |
| 2024-08-08 | 2.55 | 2.60 | 0.03 | 1.17 | 86016.01 | 2214.83 | 1.70 |
| 2024-08-07 | 2.61 | 2.57 | -0.05 | -1.91 | 89995.00 | 2311.49 | 1.78 |
| 2024-08-06 | 2.63 | 2.62 | 0.07 | 2.75 | 132333.00 | 3414.53 | 2.62 |
| 2024-08-05 | 2.52 | 2.55 | 0.03 | 1.19 | 151533.00 | 3917.49 | 3.00 |
| 2024-08-02 | 2.53 | 2.52 | -0.04 | -1.56 | 68282.00 | 1743.00 | 1.35 |
| 2024-08-01 | 2.54 | 2.56 | 0.05 | 1.99 | 107361.39 | 2724.05 | 2.13 |
| 2024-07-31 | 2.40 | 2.51 | 0.10 | 4.15 | 97841.00 | 2424.50 | 1.94 |
| 2024-07-30 | 2.37 | 2.41 | 0.04 | 1.69 | 73571.15 | 1758.73 | 1.46 |
| 2024-07-29 | 2.35 | 2.37 | 0.02 | 0.85 | 63228.00 | 1482.60 | 1.25 |
| 2024-07-26 | 2.29 | 2.35 | 0.06 | 2.62 | 60182.00 | 1400.91 | 1.19 |
| 2024-07-25 | 2.26 | 2.29 | 0.03 | 1.33 | 69682.00 | 1587.36 | 1.38 |
| 2024-07-24 | 2.30 | 2.26 | -0.06 | -2.59 | 81967.60 | 1876.82 | 1.62 |
| 2024-07-23 | 2.37 | 2.32 | -0.05 | -2.11 | 66152.27 | 1573.36 | 1.31 |
| 2024-07-22 | 2.33 | 2.37 | 0.03 | 1.28 | 66865.00 | 1567.05 | 1.32 |
| 2024-07-19 | 2.30 | 2.34 | 0.02 | 0.86 | 55796.00 | 1294.70 | 1.11 |
| 2024-07-18 | 2.33 | 2.32 | -0.01 | -0.43 | 85712.53 | 1960.93 | 1.70 |
| 2024-07-17 | 2.33 | 2.33 | -0.02 | -0.85 | 57443.00 | 1348.14 | 1.14 |
| 2024-07-16 | 2.36 | 2.35 | -0.01 | -0.42 | 64947.53 | 1518.43 | 1.29 |
| 2024-07-15 | 2.43 | 2.36 | -0.08 | -3.28 | 87724.00 | 2078.98 | 1.74 |
| 2024-07-12 | 2.46 | 2.44 | 0.00 | 0.00 | 96321.00 | 2382.73 | 1.91 |
| 2024-07-11 | 2.38 | 2.44 | 0.09 | 3.83 | 135722.00 | 3276.81 | 2.69 |
| 2024-07-10 | 2.45 | 2.35 | -0.13 | -5.24 | 167749.16 | 3962.13 | 3.32 |
| 2024-07-09 | 2.48 | 2.48 | 0.00 | 0.00 | 146244.00 | 3577.33 | 2.90 |
| 2024-07-08 | 2.58 | 2.48 | -0.14 | -5.34 | 170751.87 | 4301.17 | 3.38 |
| 2024-07-05 | 2.56 | 2.62 | 0.03 | 1.16 | 160719.00 | 4155.88 | 3.18 |
| 2024-07-04 | 2.76 | 2.59 | -0.11 | -4.07 | 211759.85 | 5578.64 | 4.19 |
| 2024-07-03 | 2.69 | 2.70 | 0.01 | 0.37 | 193564.21 | 5261.19 | 3.83 |
| 2024-07-02 | 2.68 | 2.69 | 0.01 | 0.37 | 192261.00 | 5182.35 | 3.81 |
| 2024-07-01 | 2.61 | 2.68 | 0.01 | 0.38 | 217664.00 | 5704.53 | 4.31 |
| 2024-06-28 | 2.66 | 2.67 | 0.03 | 1.14 | 288915.20 | 7896.80 | 5.72 |
| 2024-06-27 | 2.70 | 2.64 | -0.10 | -3.65 | 212928.85 | 5726.87 | 4.22 |
| 2024-06-26 | 2.79 | 2.74 | -0.07 | -2.49 | 307936.86 | 8286.59 | 6.10 |
| 2024-06-25 | 2.75 | 2.81 | 0.06 | 2.18 | 333799.97 | 9194.67 | 6.61 |
| 2024-06-24 | 2.89 | 2.75 | -0.12 | -4.18 | 413554.04 | 11564.29 | 8.19 |
| 2024-06-21 | 2.63 | 2.87 | 0.26 | 9.96 | 268132.13 | 7558.45 | 5.31 |
| 2024-06-20 | 2.69 | 2.61 | -0.08 | -2.97 | 153722.00 | 4041.72 | 3.04 |
| 2024-06-19 | 2.80 | 2.69 | -0.07 | -2.54 | 247718.00 | 6698.40 | 4.91 |
| 2024-06-18 | 2.54 | 2.76 | 0.25 | 9.96 | 122167.01 | 3288.87 | 2.42 |
| 2024-06-17 | 2.60 | 2.51 | -0.08 | -3.09 | 73818.11 | 1867.38 | 1.46 |
| 2024-06-14 | 2.64 | 2.59 | -0.03 | -1.15 | 75270.00 | 1950.95 | 1.49 |
| 2024-06-13 | 2.68 | 2.62 | -0.04 | -1.50 | 114561.00 | 3045.93 | 2.27 |
| 2024-06-12 | 2.62 | 2.66 | 0.08 | 3.10 | 165962.00 | 4381.02 | 3.29 |
| 2024-06-11 | 2.75 | 2.58 | -0.09 | -3.37 | 208975.00 | 5425.88 | 4.14 |
| 2024-06-07 | 2.50 | 2.67 | 0.24 | 9.88 | 119818.00 | 3160.14 | 2.37 |
| 2024-06-06 | 2.60 | 2.43 | -0.23 | -8.65 | 235265.12 | 5804.94 | 4.66 |
| 2024-06-05 | 2.70 | 2.66 | -0.05 | -1.85 | 134831.12 | 3583.95 | 2.67 |
| 2024-06-04 | 2.81 | 2.71 | -0.12 | -4.24 | 169677.00 | 4614.35 | 3.36 |
| 2024-06-03 | 2.91 | 2.83 | -0.08 | -2.75 | 152169.00 | 4314.07 | 3.01 |
| 2024-05-31 | 3.01 | 2.91 | -0.11 | -3.64 | 107117.00 | 3164.86 | 2.12 |
| 2024-05-30 | 3.01 | 3.02 | 0.03 | 1.00 | 148137.00 | 4407.48 | 2.93 |
| 2024-05-29 | 3.06 | 2.99 | -0.09 | -2.92 | 152302.00 | 4600.31 | 3.02 |
| 2024-05-28 | 3.12 | 3.08 | -0.06 | -1.91 | 52470.01 | 1621.14 | 1.04 |
| 2024-05-27 | 3.16 | 3.14 | 0.02 | 0.64 | 59096.00 | 1834.12 | 1.17 |
| 2024-05-24 | 3.17 | 3.12 | -0.05 | -1.58 | 82497.00 | 2600.89 | 1.63 |
| 2024-05-23 | 3.36 | 3.17 | -0.19 | -5.66 | 137747.00 | 4435.57 | 2.73 |
| 2024-05-22 | 3.38 | 3.36 | -0.03 | -0.89 | 65549.00 | 2212.09 | 1.30 |
| 2024-05-21 | 3.39 | 3.39 | -0.04 | -1.17 | 86595.00 | 2939.04 | 1.71 |
| 2024-05-20 | 3.55 | 3.43 | -0.04 | -1.15 | 158207.00 | 5520.69 | 3.13 |
| 2024-05-17 | 3.43 | 3.47 | 0.04 | 1.17 | 66353.11 | 2280.60 | 1.31 |
| 2024-05-16 | 3.35 | 3.43 | 0.08 | 2.39 | 82257.11 | 2826.09 | 1.63 |
| 2024-05-15 | 3.34 | 3.35 | 0.01 | 0.30 | 70438.00 | 2371.54 | 1.39 |
| 2024-05-14 | 3.36 | 3.34 | 0.00 | 0.00 | 114527.00 | 3816.51 | 2.27 |
日K线
周K线
月K线
