宁波韵升(600366)股票信息
| 股票代码 | 600366 |
| 股票名称 | 宁波韵升 |
| 最新价/元 | 6.60 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.75 |
| 买入/元 | 6.60 |
| 卖出/元 | 6.61 |
| 昨收/元 | 6.65 |
| 今开/元 | 6.70 |
| 最高/元 | 6.85 |
| 最低/元 | 6.52 |
| 成交量/手 | 208178.21 |
| 成交额/万 | 13928.06 |
| 股净值/元 | -31.66 |
| 市净率 | 1.24 |
| 总市值/万 | 733760.31 |
| 流通值/万 | 702164.12 |
| 换手率/% | 1.96 |
| 入市日期 | 2000-10-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
宁波韵升(600366)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 | 6.70 | 6.60 | -0.05 | -0.75 | 208178.21 | 13928.06 | 1.96 |
| 2024-10-09 | 7.18 | 6.65 | -0.52 | -7.25 | 329462.98 | 22636.61 | 3.10 |
| 2024-10-08 | 7.38 | 7.17 | 0.46 | 6.86 | 394601.66 | 28189.77 | 3.71 |
| 2024-09-30 | 6.38 | 6.71 | 0.56 | 9.11 | 357287.70 | 23514.36 | 3.36 |
| 2024-09-27 | 5.98 | 6.15 | 0.25 | 4.24 | 165965.48 | 10162.82 | 1.56 |
| 2024-09-26 | 5.73 | 5.90 | 0.17 | 2.97 | 125957.63 | 7292.52 | 1.18 |
| 2024-09-25 | 5.77 | 5.73 | -0.02 | -0.35 | 128719.60 | 7485.96 | 1.21 |
| 2024-09-24 | 5.52 | 5.75 | 0.24 | 4.36 | 127429.94 | 7218.71 | 1.20 |
| 2024-09-23 | 5.56 | 5.51 | -0.06 | -1.08 | 57488.02 | 3180.93 | 0.54 |
| 2024-09-20 | 5.57 | 5.57 | 0.00 | 0.00 | 71539.02 | 3979.52 | 0.67 |
| 2024-09-19 | 5.41 | 5.57 | 0.14 | 2.58 | 74007.62 | 4079.97 | 0.70 |
| 2024-09-18 | 5.51 | 5.43 | -0.10 | -1.81 | 59534.40 | 3230.83 | 0.56 |
| 2024-09-13 | 5.58 | 5.53 | -0.05 | -0.90 | 52964.80 | 2942.88 | 0.50 |
| 2024-09-12 | 5.63 | 5.58 | -0.06 | -1.06 | 54909.00 | 3088.45 | 0.52 |
| 2024-09-11 | 5.57 | 5.64 | 0.05 | 0.89 | 74020.00 | 4163.88 | 0.70 |
| 2024-09-10 | 5.57 | 5.59 | 0.05 | 0.90 | 65282.80 | 3616.13 | 0.61 |
| 2024-09-09 | 5.51 | 5.54 | 0.01 | 0.18 | 81697.64 | 4553.07 | 0.77 |
| 2024-09-06 | 5.63 | 5.53 | -0.13 | -2.30 | 81225.00 | 4525.70 | 0.76 |
| 2024-09-05 | 5.69 | 5.66 | -0.01 | -0.18 | 58054.00 | 3291.50 | 0.55 |
| 2024-09-04 | 5.62 | 5.67 | 0.01 | 0.18 | 67385.40 | 3826.50 | 0.63 |
| 2024-09-03 | 5.66 | 5.66 | -0.04 | -0.70 | 108307.00 | 6148.03 | 1.02 |
| 2024-09-02 | 5.62 | 5.70 | 0.13 | 2.33 | 212486.24 | 12213.70 | 2.00 |
| 2024-08-30 | 5.54 | 5.57 | 0.05 | 0.91 | 96944.40 | 5412.28 | 0.91 |
| 2024-08-29 | 5.35 | 5.52 | 0.15 | 2.79 | 82466.00 | 4509.00 | 0.78 |
| 2024-08-28 | 5.34 | 5.37 | 0.01 | 0.19 | 58340.96 | 3132.71 | 0.55 |
| 2024-08-27 | 5.44 | 5.36 | -0.10 | -1.83 | 72975.86 | 3918.23 | 0.69 |
| 2024-08-26 | 5.31 | 5.46 | 0.13 | 2.44 | 98532.02 | 5372.26 | 0.93 |
| 2024-08-23 | 5.35 | 5.33 | -0.03 | -0.56 | 63218.42 | 3359.61 | 0.59 |
| 2024-08-22 | 5.46 | 5.36 | -0.06 | -1.11 | 62199.00 | 3359.34 | 0.58 |
| 2024-08-21 | 5.34 | 5.42 | 0.07 | 1.31 | 73988.00 | 4007.28 | 0.70 |
| 2024-08-20 | 5.44 | 5.35 | -0.11 | -2.02 | 69409.54 | 3737.49 | 0.65 |
| 2024-08-19 | 5.40 | 5.46 | 0.04 | 0.74 | 68732.00 | 3755.57 | 0.65 |
| 2024-08-16 | 5.52 | 5.42 | -0.09 | -1.63 | 50681.80 | 2768.22 | 0.48 |
| 2024-08-15 | 5.39 | 5.51 | 0.10 | 1.85 | 77536.46 | 4251.74 | 0.73 |
| 2024-08-14 | 5.49 | 5.41 | -0.07 | -1.28 | 50262.69 | 2728.98 | 0.47 |
| 2024-08-13 | 5.44 | 5.48 | 0.07 | 1.29 | 50309.77 | 2736.54 | 0.47 |
| 2024-08-12 | 5.45 | 5.41 | -0.04 | -0.73 | 57596.00 | 3118.12 | 0.54 |
| 2024-08-09 | 5.52 | 5.45 | -0.06 | -1.09 | 52803.13 | 2901.86 | 0.50 |
| 2024-08-08 | 5.48 | 5.51 | 0.01 | 0.18 | 59856.23 | 3285.77 | 0.56 |
| 2024-08-07 | 5.48 | 5.50 | 0.00 | 0.00 | 58331.11 | 3208.24 | 0.55 |
| 2024-08-06 | 5.46 | 5.50 | 0.07 | 1.29 | 69736.21 | 3827.04 | 0.66 |
| 2024-08-05 | 5.54 | 5.43 | -0.14 | -2.51 | 91087.83 | 5029.39 | 0.86 |
| 2024-08-02 | 5.60 | 5.57 | -0.03 | -0.54 | 82648.00 | 4637.84 | 0.78 |
| 2024-08-01 | 5.68 | 5.60 | -0.07 | -1.24 | 135072.24 | 7569.60 | 1.27 |
| 2024-07-31 | 5.46 | 5.67 | 0.19 | 3.47 | 98351.51 | 5508.02 | 0.92 |
| 2024-07-30 | 5.45 | 5.48 | 0.05 | 0.92 | 64283.57 | 3508.34 | 0.60 |
| 2024-07-29 | 5.50 | 5.43 | -0.05 | -0.91 | 50460.01 | 2742.92 | 0.47 |
| 2024-07-26 | 5.39 | 5.48 | 0.09 | 1.67 | 56301.29 | 3092.58 | 0.53 |
| 2024-07-25 | 5.35 | 5.39 | 0.03 | 0.56 | 67384.65 | 3625.69 | 0.63 |
| 2024-07-24 | 5.40 | 5.36 | -0.05 | -0.92 | 75919.00 | 4093.54 | 0.71 |
| 2024-07-23 | 5.57 | 5.41 | -0.15 | -2.70 | 68612.09 | 3773.91 | 0.64 |
| 2024-07-22 | 5.55 | 5.56 | 0.01 | 0.18 | 56454.00 | 3136.43 | 0.53 |
| 2024-07-19 | 5.56 | 5.55 | -0.03 | -0.54 | 74772.60 | 4148.67 | 0.70 |
| 2024-07-18 | 5.59 | 5.58 | -0.04 | -0.71 | 90542.55 | 5038.81 | 0.85 |
| 2024-07-17 | 5.61 | 5.62 | -0.01 | -0.18 | 100658.80 | 5670.68 | 0.95 |
| 2024-07-16 | 5.50 | 5.63 | 0.14 | 2.55 | 109061.86 | 6101.00 | 1.03 |
| 2024-07-15 | 5.48 | 5.49 | 0.01 | 0.18 | 86827.71 | 4761.84 | 0.82 |
| 2024-07-12 | 5.44 | 5.48 | 0.05 | 0.92 | 97305.75 | 5313.84 | 0.91 |
| 2024-07-11 | 5.30 | 5.48 | 0.24 | 4.58 | 156186.43 | 8506.44 | 1.47 |
| 2024-07-10 | 5.25 | 5.24 | 0.11 | 2.14 | 167544.00 | 8938.13 | 1.57 |
| 2024-07-09 | 5.06 | 5.13 | 0.06 | 1.18 | 89765.13 | 4546.99 | 0.84 |
| 2024-07-08 | 5.20 | 5.07 | -0.11 | -2.12 | 84826.00 | 4323.40 | 0.80 |
| 2024-07-05 | 5.10 | 5.18 | 0.06 | 1.17 | 63897.08 | 3283.47 | 0.60 |
| 2024-07-04 | 5.22 | 5.12 | -0.15 | -2.85 | 83719.60 | 4331.72 | 0.79 |
| 2024-07-03 | 5.20 | 5.27 | 0.06 | 1.15 | 91041.95 | 4796.50 | 0.86 |
| 2024-07-02 | 5.33 | 5.21 | -0.18 | -3.34 | 141893.52 | 7480.28 | 1.33 |
| 2024-07-01 | 5.40 | 5.39 | 0.17 | 3.26 | 217718.64 | 11672.28 | 2.05 |
| 2024-06-28 | 5.15 | 5.22 | 0.05 | 0.97 | 79176.84 | 4157.79 | 0.74 |
| 2024-06-27 | 5.27 | 5.17 | -0.11 | -2.08 | 71171.44 | 3714.81 | 0.67 |
| 2024-06-26 | 5.12 | 5.28 | 0.22 | 4.35 | 86500.97 | 4457.76 | 0.81 |
| 2024-06-25 | 5.04 | 5.06 | 0.02 | 0.40 | 87504.41 | 4423.99 | 0.82 |
| 2024-06-24 | 5.26 | 5.04 | -0.22 | -4.18 | 116685.62 | 5948.87 | 1.10 |
| 2024-06-21 | 5.33 | 5.26 | -0.07 | -1.31 | 54745.22 | 2902.46 | 0.51 |
| 2024-06-20 | 5.47 | 5.33 | -0.14 | -2.56 | 81608.08 | 4407.32 | 0.77 |
| 2024-06-19 | 5.55 | 5.47 | -0.04 | -0.73 | 53736.16 | 2951.03 | 0.51 |
| 2024-06-18 | 5.40 | 5.51 | 0.10 | 1.85 | 78768.56 | 4344.00 | 0.74 |
| 2024-06-17 | 5.46 | 5.41 | -0.01 | -0.19 | 63170.92 | 3432.84 | 0.59 |
| 2024-06-14 | 5.42 | 5.42 | -0.01 | -0.18 | 77772.60 | 4185.08 | 0.73 |
| 2024-06-13 | 5.50 | 5.43 | -0.08 | -1.45 | 60065.83 | 3266.49 | 0.56 |
| 2024-06-12 | 5.48 | 5.51 | 0.05 | 0.92 | 55134.02 | 3035.82 | 0.52 |
| 2024-06-11 | 5.46 | 5.46 | 0.00 | 0.00 | 73086.75 | 3951.26 | 0.69 |
| 2024-06-07 | 5.40 | 5.46 | 0.12 | 2.25 | 83904.65 | 4553.94 | 0.79 |
| 2024-06-06 | 5.56 | 5.34 | -0.21 | -3.78 | 129151.70 | 6979.06 | 1.21 |
| 2024-06-05 | 5.65 | 5.55 | -0.10 | -1.77 | 87157.14 | 4883.59 | 0.82 |
| 2024-06-04 | 5.67 | 5.65 | -0.04 | -0.70 | 80311.53 | 4522.32 | 0.75 |
| 2024-06-03 | 5.87 | 5.69 | -0.16 | -2.74 | 99892.49 | 5704.56 | 0.94 |
| 2024-05-31 | 5.86 | 5.85 | -0.02 | -0.34 | 54089.80 | 3178.28 | 0.51 |
| 2024-05-30 | 5.92 | 5.87 | -0.07 | -1.18 | 66156.16 | 3901.59 | 0.62 |
| 2024-05-29 | 5.81 | 5.94 | 0.13 | 2.24 | 93917.60 | 5578.84 | 0.88 |
| 2024-05-28 | 5.83 | 5.81 | -0.04 | -0.68 | 74907.47 | 4402.20 | 0.70 |
| 2024-05-27 | 5.85 | 5.85 | 0.01 | 0.17 | 95947.36 | 5531.90 | 0.90 |
| 2024-05-24 | 5.89 | 5.84 | -0.05 | -0.85 | 51385.40 | 3016.85 | 0.48 |
| 2024-05-23 | 6.05 | 5.89 | -0.17 | -2.81 | 90671.00 | 5369.72 | 0.85 |
| 2024-05-22 | 6.02 | 6.06 | 0.06 | 1.00 | 75193.95 | 4554.76 | 0.71 |
| 2024-05-21 | 6.17 | 6.00 | -0.17 | -2.76 | 126004.00 | 7607.80 | 1.18 |
| 2024-05-20 | 6.09 | 6.17 | 0.09 | 1.48 | 96727.00 | 5987.12 | 0.91 |
| 2024-05-17 | 6.01 | 6.08 | 0.08 | 1.33 | 83762.00 | 5039.23 | 0.79 |
| 2024-05-16 | 6.08 | 6.00 | -0.05 | -0.83 | 73948.16 | 4473.37 | 0.70 |
| 2024-05-15 | 6.07 | 6.05 | -0.03 | -0.49 | 68025.00 | 4135.38 | 0.64 |
| 2024-05-14 | 6.10 | 6.08 | -0.01 | -0.16 | 89896.61 | 5483.36 | 0.84 |
日K线
周K线
月K线
