红星发展(600367)股票信息
| 股票代码 | 600367 |
| 股票名称 | 红星发展 |
| 最新价/元 | 10.60 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.28 |
| 买入/元 | 10.60 |
| 卖出/元 | 10.61 |
| 昨收/元 | 10.57 |
| 今开/元 | 10.61 |
| 最高/元 | 10.96 |
| 最低/元 | 10.31 |
| 成交量/手 | 110476.01 |
| 成交额/万 | 11767.28 |
| 股净值/元 | 117.78 |
| 市净率 | 1.55 |
| 总市值/万 | 361598.76 |
| 流通值/万 | 341291.57 |
| 换手率/% | 3.43 |
| 入市日期 | 2001-03-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
红星发展(600367)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 | 10.61 | 10.60 | 0.03 | 0.28 | 110476.01 | 11767.28 | 3.43 |
| 2024-10-09 | 11.39 | 10.57 | -1.17 | -9.97 | 152453.01 | 16642.68 | 4.73 |
| 2024-10-08 | 12.20 | 11.74 | 0.64 | 5.77 | 195047.64 | 22914.76 | 6.06 |
| 2024-09-30 | 10.58 | 11.10 | 0.91 | 8.93 | 156488.91 | 16966.81 | 4.86 |
| 2024-09-27 | 9.74 | 10.20 | 0.55 | 5.70 | 72867.78 | 7315.92 | 2.26 |
| 2024-09-26 | 9.40 | 9.65 | 0.27 | 2.88 | 46292.00 | 4407.95 | 1.44 |
| 2024-09-25 | 9.38 | 9.38 | 0.08 | 0.86 | 60936.00 | 5788.56 | 1.89 |
| 2024-09-24 | 8.96 | 9.30 | 0.38 | 4.26 | 51252.29 | 4694.76 | 1.59 |
| 2024-09-23 | 8.99 | 8.92 | 0.02 | 0.23 | 19778.00 | 1761.81 | 0.61 |
| 2024-09-20 | 8.96 | 8.90 | -0.07 | -0.78 | 29894.64 | 2656.51 | 0.93 |
| 2024-09-19 | 8.69 | 8.97 | 0.36 | 4.18 | 42967.00 | 3803.38 | 1.33 |
| 2024-09-18 | 8.73 | 8.61 | -0.09 | -1.03 | 31309.22 | 2684.77 | 0.97 |
| 2024-09-13 | 8.95 | 8.70 | -0.23 | -2.58 | 33013.00 | 2900.45 | 1.03 |
| 2024-09-12 | 8.93 | 8.93 | -0.09 | -1.00 | 29751.00 | 2682.36 | 0.92 |
| 2024-09-11 | 8.97 | 9.02 | 0.10 | 1.12 | 39291.02 | 3533.53 | 1.22 |
| 2024-09-10 | 8.90 | 8.92 | 0.06 | 0.68 | 36026.01 | 3184.16 | 1.12 |
| 2024-09-09 | 8.95 | 8.86 | -0.07 | -0.78 | 33196.00 | 2959.98 | 1.03 |
| 2024-09-06 | 9.14 | 8.93 | -0.23 | -2.51 | 37507.00 | 3375.17 | 1.16 |
| 2024-09-05 | 9.16 | 9.16 | -0.03 | -0.33 | 35013.00 | 3206.25 | 1.09 |
| 2024-09-04 | 9.21 | 9.19 | -0.08 | -0.86 | 36357.01 | 3359.75 | 1.13 |
| 2024-09-03 | 9.26 | 9.27 | 0.01 | 0.11 | 29263.00 | 2718.74 | 0.91 |
| 2024-09-02 | 9.43 | 9.26 | -0.17 | -1.80 | 33455.00 | 3140.15 | 1.04 |
| 2024-08-30 | 9.30 | 9.43 | 0.10 | 1.07 | 53228.98 | 5028.92 | 1.65 |
| 2024-08-29 | 9.09 | 9.33 | 0.15 | 1.63 | 37136.87 | 3436.25 | 1.15 |
| 2024-08-28 | 9.00 | 9.18 | 0.13 | 1.44 | 35052.01 | 3213.57 | 1.09 |
| 2024-08-27 | 9.27 | 9.05 | -0.24 | -2.58 | 29043.00 | 2655.42 | 0.90 |
| 2024-08-26 | 8.93 | 9.29 | 0.36 | 4.03 | 41331.02 | 3810.19 | 1.28 |
| 2024-08-23 | 9.01 | 8.93 | -0.08 | -0.89 | 27632.00 | 2472.11 | 0.86 |
| 2024-08-22 | 9.19 | 9.01 | -0.21 | -2.28 | 24981.00 | 2273.98 | 0.78 |
| 2024-08-21 | 9.11 | 9.22 | 0.11 | 1.21 | 26088.11 | 2390.86 | 0.81 |
| 2024-08-20 | 9.27 | 9.11 | -0.16 | -1.73 | 27829.00 | 2557.56 | 0.86 |
| 2024-08-19 | 9.26 | 9.27 | 0.00 | 0.00 | 22500.00 | 2093.59 | 0.70 |
| 2024-08-16 | 9.42 | 9.27 | -0.13 | -1.38 | 27467.00 | 2567.43 | 0.85 |
| 2024-08-15 | 9.18 | 9.40 | 0.15 | 1.62 | 34145.00 | 3179.52 | 1.06 |
| 2024-08-14 | 9.58 | 9.25 | -0.20 | -2.12 | 40664.57 | 3795.28 | 1.26 |
| 2024-08-13 | 9.38 | 9.45 | 0.07 | 0.75 | 22062.00 | 2069.32 | 0.69 |
| 2024-08-12 | 9.47 | 9.38 | -0.10 | -1.06 | 23573.00 | 2222.02 | 0.73 |
| 2024-08-09 | 9.58 | 9.48 | -0.09 | -0.94 | 28292.00 | 2715.77 | 0.88 |
| 2024-08-08 | 9.68 | 9.57 | -0.09 | -0.93 | 32150.00 | 3076.01 | 1.00 |
| 2024-08-07 | 9.70 | 9.66 | -0.03 | -0.31 | 30459.00 | 2948.40 | 0.95 |
| 2024-08-06 | 9.58 | 9.69 | 0.16 | 1.68 | 30511.01 | 2949.21 | 0.95 |
| 2024-08-05 | 9.77 | 9.53 | -0.31 | -3.15 | 42861.10 | 4162.93 | 1.33 |
| 2024-08-02 | 9.89 | 9.84 | -0.10 | -1.01 | 34285.00 | 3407.34 | 1.06 |
| 2024-08-01 | 9.89 | 9.94 | 0.06 | 0.61 | 47815.34 | 4760.78 | 1.49 |
| 2024-07-31 | 9.53 | 9.88 | 0.39 | 4.11 | 46305.30 | 4513.44 | 1.44 |
| 2024-07-30 | 9.41 | 9.49 | 0.05 | 0.53 | 27326.27 | 2586.27 | 0.85 |
| 2024-07-29 | 9.53 | 9.44 | -0.16 | -1.67 | 31595.00 | 2987.74 | 0.98 |
| 2024-07-26 | 9.39 | 9.60 | 0.25 | 2.67 | 32869.77 | 3138.25 | 1.02 |
| 2024-07-25 | 9.21 | 9.35 | 0.14 | 1.52 | 37677.00 | 3516.30 | 1.17 |
| 2024-07-24 | 9.42 | 9.21 | -0.21 | -2.23 | 45209.00 | 4193.75 | 1.40 |
| 2024-07-23 | 9.81 | 9.42 | -0.38 | -3.88 | 41053.00 | 3948.04 | 1.28 |
| 2024-07-22 | 9.94 | 9.80 | -0.13 | -1.31 | 35906.00 | 3529.38 | 1.12 |
| 2024-07-19 | 9.89 | 9.93 | 0.03 | 0.30 | 36658.01 | 3631.64 | 1.14 |
| 2024-07-18 | 9.92 | 9.90 | -0.04 | -0.40 | 35325.00 | 3466.27 | 1.10 |
| 2024-07-17 | 10.23 | 9.94 | -0.24 | -2.36 | 36965.88 | 3704.41 | 1.15 |
| 2024-07-16 | 10.16 | 10.18 | -0.06 | -0.59 | 36933.00 | 3756.89 | 1.15 |
| 2024-07-15 | 10.34 | 10.24 | -0.22 | -2.10 | 44706.57 | 4607.13 | 1.39 |
| 2024-07-12 | 10.36 | 10.46 | 0.05 | 0.48 | 57293.67 | 5990.70 | 1.78 |
| 2024-07-11 | 10.20 | 10.41 | 0.39 | 3.89 | 90399.19 | 9375.47 | 2.81 |
| 2024-07-10 | 10.16 | 10.02 | 0.19 | 1.93 | 94783.31 | 9629.30 | 2.94 |
| 2024-07-09 | 9.62 | 9.83 | 0.21 | 2.18 | 40100.62 | 3884.19 | 1.25 |
| 2024-07-08 | 9.89 | 9.62 | -0.27 | -2.73 | 32053.00 | 3109.35 | 1.00 |
| 2024-07-05 | 9.70 | 9.89 | 0.09 | 0.92 | 28044.00 | 2755.79 | 0.87 |
| 2024-07-04 | 10.11 | 9.80 | -0.30 | -2.97 | 43469.00 | 4314.74 | 1.35 |
| 2024-07-03 | 10.12 | 10.10 | -0.09 | -0.88 | 39465.00 | 4003.95 | 1.23 |
| 2024-07-02 | 10.15 | 10.19 | 0.02 | 0.20 | 64614.59 | 6606.96 | 2.01 |
| 2024-07-01 | 10.00 | 10.17 | 0.26 | 2.62 | 49766.60 | 5012.10 | 1.55 |
| 2024-06-28 | 9.81 | 9.91 | 0.04 | 0.41 | 37571.30 | 3743.19 | 1.17 |
| 2024-06-27 | 10.10 | 9.87 | -0.28 | -2.76 | 43131.00 | 4307.57 | 1.34 |
| 2024-06-26 | 9.74 | 10.15 | 0.37 | 3.78 | 53043.00 | 5265.29 | 1.65 |
| 2024-06-25 | 9.70 | 9.78 | 0.03 | 0.31 | 53047.60 | 5199.47 | 1.65 |
| 2024-06-24 | 10.01 | 9.75 | -0.42 | -4.13 | 72257.00 | 7078.20 | 2.24 |
| 2024-06-21 | 10.21 | 10.17 | -0.02 | -0.20 | 36796.26 | 3769.11 | 1.14 |
| 2024-06-20 | 10.61 | 10.19 | -0.37 | -3.50 | 57130.00 | 5905.31 | 1.77 |
| 2024-06-19 | 10.47 | 10.56 | 0.06 | 0.57 | 48747.00 | 5140.19 | 1.51 |
| 2024-06-18 | 10.38 | 10.50 | 0.13 | 1.25 | 43787.00 | 4575.19 | 1.36 |
| 2024-06-17 | 10.61 | 10.38 | -0.22 | -2.08 | 56441.80 | 5895.52 | 1.75 |
| 2024-06-14 | 10.69 | 10.60 | -0.01 | -0.09 | 49659.38 | 5253.19 | 1.54 |
| 2024-06-13 | 10.71 | 10.61 | -0.31 | -2.84 | 63475.19 | 6787.09 | 1.97 |
| 2024-06-12 | 10.67 | 10.92 | 0.21 | 1.96 | 52264.58 | 5680.08 | 1.62 |
| 2024-06-11 | 10.53 | 10.71 | -0.02 | -0.19 | 61554.01 | 6513.53 | 1.91 |
| 2024-06-07 | 10.69 | 10.73 | 0.18 | 1.71 | 75739.09 | 8068.08 | 2.35 |
| 2024-06-06 | 10.93 | 10.55 | -0.41 | -3.74 | 109599.02 | 11707.71 | 3.40 |
| 2024-06-05 | 11.34 | 10.96 | -0.40 | -3.52 | 84426.01 | 9352.30 | 2.62 |
| 2024-06-04 | 11.35 | 11.36 | -0.02 | -0.18 | 94624.01 | 10693.75 | 2.94 |
| 2024-06-03 | 11.80 | 11.38 | -0.66 | -5.48 | 161692.82 | 18592.62 | 5.02 |
| 2024-05-31 | 12.28 | 12.04 | -0.38 | -3.06 | 160921.61 | 19563.02 | 5.00 |
| 2024-05-30 | 12.88 | 12.42 | -0.40 | -3.12 | 188116.60 | 23974.01 | 5.84 |
| 2024-05-29 | 12.20 | 12.82 | 0.38 | 3.06 | 229261.61 | 29230.58 | 7.12 |
| 2024-05-28 | 12.42 | 12.44 | 0.04 | 0.32 | 194573.76 | 24396.27 | 6.04 |
| 2024-05-27 | 12.06 | 12.40 | 0.22 | 1.81 | 176857.26 | 21750.51 | 5.49 |
| 2024-05-24 | 12.42 | 12.18 | -0.04 | -0.33 | 183550.12 | 22388.26 | 5.70 |
| 2024-05-23 | 13.00 | 12.22 | -1.31 | -9.68 | 322560.02 | 40245.19 | 10.02 |
| 2024-05-22 | 13.60 | 13.53 | 0.52 | 4.00 | 424262.72 | 57508.04 | 13.18 |
| 2024-05-21 | 12.89 | 13.01 | 0.31 | 2.44 | 302831.84 | 38664.55 | 9.41 |
| 2024-05-20 | 12.28 | 12.70 | 0.42 | 3.42 | 201201.75 | 25327.97 | 6.25 |
| 2024-05-17 | 12.19 | 12.28 | 0.11 | 0.90 | 127178.74 | 15410.23 | 3.95 |
| 2024-05-16 | 12.46 | 12.17 | -0.25 | -2.01 | 167477.00 | 20521.18 | 5.20 |
| 2024-05-15 | 12.43 | 12.42 | -0.19 | -1.51 | 158459.25 | 19798.75 | 4.92 |
| 2024-05-14 | 13.35 | 12.61 | -0.74 | -5.54 | 307637.14 | 39923.95 | 9.55 |
日K线
周K线
月K线
