五洲交通(600368)股票信息
| 股票代码 | 600368 |
| 股票名称 | 五洲交通 |
| 最新价/元 | 3.74 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 2.75 |
| 买入/元 | 3.74 |
| 卖出/元 | 3.75 |
| 昨收/元 | 3.64 |
| 今开/元 | 3.71 |
| 最高/元 | 3.81 |
| 最低/元 | 3.65 |
| 成交量/手 | 342927.34 |
| 成交额/万 | 12822.06 |
| 股净值/元 | 7.01 |
| 市净率 | 0.92 |
| 总市值/万 | 602010.54 |
| 流通值/万 | 602010.54 |
| 换手率/% | 2.13 |
| 入市日期 | 2000-12-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
五洲交通(600368)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 | 3.71 | 3.74 | 0.10 | 2.75 | 342927.34 | 12822.06 | 2.13 |
| 2024-10-09 | 3.88 | 3.64 | -0.31 | -7.85 | 431187.10 | 16154.33 | 2.68 |
| 2024-10-08 | 4.25 | 3.95 | 0.09 | 2.33 | 703233.23 | 28074.63 | 4.37 |
| 2024-09-30 | 3.71 | 3.86 | 0.25 | 6.93 | 622156.97 | 23462.12 | 3.87 |
| 2024-09-27 | 3.57 | 3.61 | 0.08 | 2.27 | 257144.47 | 9189.65 | 1.60 |
| 2024-09-26 | 3.45 | 3.53 | 0.09 | 2.62 | 189566.56 | 6602.90 | 1.18 |
| 2024-09-25 | 3.45 | 3.44 | 0.02 | 0.59 | 242307.85 | 8443.78 | 1.51 |
| 2024-09-24 | 3.30 | 3.42 | 0.13 | 3.95 | 177751.02 | 5993.23 | 1.10 |
| 2024-09-23 | 3.27 | 3.29 | 0.03 | 0.92 | 65974.59 | 2167.20 | 0.41 |
| 2024-09-20 | 3.28 | 3.26 | -0.04 | -1.21 | 98394.88 | 3215.85 | 0.61 |
| 2024-09-19 | 3.27 | 3.30 | 0.04 | 1.23 | 98599.51 | 3242.91 | 0.61 |
| 2024-09-18 | 3.23 | 3.26 | 0.04 | 1.24 | 90991.68 | 2934.13 | 0.57 |
| 2024-09-13 | 3.24 | 3.22 | -0.02 | -0.62 | 81233.64 | 2629.53 | 0.50 |
| 2024-09-12 | 3.24 | 3.24 | 0.00 | 0.00 | 95989.82 | 3125.07 | 0.60 |
| 2024-09-11 | 3.27 | 3.24 | -0.05 | -1.52 | 88520.09 | 2876.83 | 0.55 |
| 2024-09-10 | 3.27 | 3.29 | 0.02 | 0.61 | 100713.39 | 3289.21 | 0.63 |
| 2024-09-09 | 3.36 | 3.27 | -0.09 | -2.68 | 144359.74 | 4736.12 | 0.90 |
| 2024-09-06 | 3.36 | 3.36 | 0.01 | 0.30 | 143764.81 | 4884.28 | 0.89 |
| 2024-09-05 | 3.33 | 3.35 | 0.01 | 0.30 | 85040.70 | 2844.79 | 0.53 |
| 2024-09-04 | 3.35 | 3.34 | -0.02 | -0.60 | 75561.82 | 2530.03 | 0.47 |
| 2024-09-03 | 3.43 | 3.36 | -0.06 | -1.75 | 188724.38 | 6362.11 | 1.17 |
| 2024-09-02 | 3.46 | 3.42 | -0.04 | -1.16 | 139967.17 | 4842.78 | 0.87 |
| 2024-08-30 | 3.44 | 3.46 | 0.02 | 0.58 | 186678.37 | 6433.13 | 1.16 |
| 2024-08-29 | 3.50 | 3.44 | -0.07 | -1.99 | 164285.48 | 5661.20 | 1.02 |
| 2024-08-28 | 3.53 | 3.51 | -0.02 | -0.57 | 107141.51 | 3777.70 | 0.67 |
| 2024-08-27 | 3.54 | 3.53 | -0.02 | -0.56 | 66224.32 | 2336.23 | 0.41 |
| 2024-08-26 | 3.57 | 3.55 | -0.02 | -0.56 | 101422.21 | 3586.34 | 0.63 |
| 2024-08-23 | 3.62 | 3.57 | -0.06 | -1.65 | 113247.61 | 4055.97 | 0.70 |
| 2024-08-22 | 3.61 | 3.63 | -0.01 | -0.28 | 82633.66 | 3002.35 | 0.51 |
| 2024-08-21 | 3.68 | 3.64 | -0.05 | -1.36 | 132661.16 | 4835.28 | 0.82 |
| 2024-08-20 | 3.79 | 3.69 | -0.09 | -2.38 | 146809.34 | 5454.82 | 0.91 |
| 2024-08-19 | 3.74 | 3.78 | 0.05 | 1.34 | 139687.10 | 5245.68 | 0.87 |
| 2024-08-16 | 3.76 | 3.73 | -0.04 | -1.06 | 125767.13 | 4717.55 | 0.78 |
| 2024-08-15 | 3.75 | 3.77 | 0.01 | 0.27 | 118739.90 | 4473.48 | 0.74 |
| 2024-08-14 | 3.79 | 3.76 | 0.00 | 0.00 | 179312.72 | 6782.78 | 1.11 |
| 2024-08-13 | 3.97 | 3.76 | -0.24 | -6.00 | 413970.67 | 15718.40 | 2.57 |
| 2024-08-12 | 3.89 | 4.00 | 0.10 | 2.56 | 288254.96 | 11416.65 | 1.79 |
| 2024-08-09 | 3.87 | 3.90 | 0.03 | 0.78 | 185542.59 | 7194.82 | 1.15 |
| 2024-08-08 | 3.79 | 3.87 | 0.09 | 2.38 | 180789.03 | 6938.22 | 1.12 |
| 2024-08-07 | 3.77 | 3.78 | 0.02 | 0.53 | 129655.63 | 4896.93 | 0.81 |
| 2024-08-06 | 3.81 | 3.76 | -0.02 | -0.53 | 209830.31 | 7895.20 | 1.30 |
| 2024-08-05 | 3.81 | 3.78 | -0.04 | -1.05 | 296120.74 | 11317.80 | 1.84 |
| 2024-08-02 | 3.77 | 3.82 | 0.02 | 0.53 | 222366.10 | 8473.91 | 1.38 |
| 2024-08-01 | 3.75 | 3.80 | 0.03 | 0.80 | 273006.63 | 10305.91 | 1.70 |
| 2024-07-31 | 3.65 | 3.77 | 0.10 | 2.73 | 440858.48 | 16753.45 | 2.74 |
| 2024-07-30 | 3.57 | 3.67 | 0.08 | 2.23 | 186961.20 | 6750.63 | 1.16 |
| 2024-07-29 | 3.53 | 3.59 | 0.03 | 0.84 | 145465.75 | 5199.32 | 0.90 |
| 2024-07-26 | 3.55 | 3.56 | 0.01 | 0.28 | 190544.33 | 6714.98 | 1.18 |
| 2024-07-25 | 3.50 | 3.55 | 0.05 | 1.43 | 135195.90 | 4764.74 | 0.84 |
| 2024-07-24 | 3.49 | 3.50 | -0.02 | -0.57 | 129268.22 | 4521.58 | 0.80 |
| 2024-07-23 | 3.48 | 3.52 | 0.04 | 1.15 | 168240.77 | 5970.91 | 1.05 |
| 2024-07-22 | 3.53 | 3.48 | -0.06 | -1.70 | 124173.43 | 4338.03 | 0.77 |
| 2024-07-19 | 3.56 | 3.54 | -0.04 | -1.12 | 101020.39 | 3581.52 | 0.63 |
| 2024-07-18 | 3.53 | 3.58 | 0.05 | 1.42 | 133541.58 | 4730.95 | 0.83 |
| 2024-07-17 | 3.62 | 3.53 | -0.10 | -2.76 | 142036.08 | 5075.74 | 0.88 |
| 2024-07-16 | 3.65 | 3.63 | -0.01 | -0.28 | 84704.69 | 3077.82 | 0.53 |
| 2024-07-15 | 3.64 | 3.64 | 0.00 | 0.00 | 81295.86 | 2949.89 | 0.51 |
| 2024-07-12 | 3.66 | 3.64 | -0.02 | -0.55 | 121229.41 | 4427.88 | 0.75 |
| 2024-07-11 | 3.69 | 3.66 | -0.01 | -0.27 | 177463.28 | 6507.13 | 1.10 |
| 2024-07-10 | 3.69 | 3.67 | -0.02 | -0.54 | 100759.95 | 3707.33 | 0.63 |
| 2024-07-09 | 3.58 | 3.69 | 0.11 | 3.07 | 153826.44 | 5585.91 | 0.96 |
| 2024-07-08 | 3.63 | 3.58 | -0.08 | -2.19 | 133324.57 | 4792.10 | 0.83 |
| 2024-07-05 | 3.65 | 3.66 | 0.01 | 0.27 | 113470.83 | 4135.64 | 0.70 |
| 2024-07-04 | 3.67 | 3.65 | -0.03 | -0.82 | 130013.43 | 4771.68 | 0.81 |
| 2024-07-03 | 3.69 | 3.68 | -0.04 | -1.08 | 122632.49 | 4535.07 | 0.76 |
| 2024-07-02 | 3.66 | 3.72 | 0.05 | 1.36 | 218614.23 | 8144.46 | 1.36 |
| 2024-07-01 | 3.56 | 3.67 | 0.10 | 2.80 | 174368.01 | 6293.54 | 1.08 |
| 2024-06-28 | 3.49 | 3.57 | 0.07 | 2.00 | 180033.02 | 6402.99 | 1.12 |
| 2024-06-27 | 3.52 | 3.50 | -0.04 | -1.13 | 93109.34 | 3259.58 | 0.58 |
| 2024-06-26 | 3.50 | 3.54 | 0.02 | 0.57 | 95089.04 | 3336.98 | 0.59 |
| 2024-06-25 | 3.48 | 3.52 | 0.04 | 1.15 | 112564.76 | 3955.35 | 0.70 |
| 2024-06-24 | 3.54 | 3.48 | -0.05 | -1.42 | 148019.94 | 5149.60 | 0.92 |
| 2024-06-21 | 3.50 | 3.53 | 0.02 | 0.57 | 121053.89 | 4287.99 | 0.75 |
| 2024-06-20 | 3.56 | 3.51 | -0.02 | -0.57 | 189705.78 | 6708.35 | 1.18 |
| 2024-06-19 | 4.79 | 4.69 | -0.10 | -2.09 | 166269.14 | 7891.57 | 1.34 |
| 2024-06-18 | 4.81 | 4.79 | -0.01 | -0.21 | 137442.27 | 6577.40 | 1.11 |
| 2024-06-17 | 4.85 | 4.80 | -0.06 | -1.24 | 122821.54 | 5930.22 | 0.99 |
| 2024-06-14 | 4.91 | 4.86 | -0.04 | -0.82 | 131642.33 | 6418.69 | 1.06 |
| 2024-06-13 | 5.00 | 4.90 | -0.11 | -2.20 | 179748.14 | 8844.01 | 1.45 |
| 2024-06-12 | 4.85 | 5.01 | 0.13 | 2.66 | 247488.93 | 12253.59 | 2.00 |
| 2024-06-11 | 4.88 | 4.88 | 0.02 | 0.41 | 178528.20 | 8674.60 | 1.44 |
| 2024-06-07 | 4.74 | 4.86 | 0.14 | 2.97 | 138747.19 | 6652.81 | 1.12 |
| 2024-06-06 | 4.79 | 4.72 | -0.04 | -0.84 | 158939.91 | 7507.28 | 1.28 |
| 2024-06-05 | 4.88 | 4.76 | -0.13 | -2.66 | 132144.14 | 6350.63 | 1.07 |
| 2024-06-04 | 4.79 | 4.89 | 0.11 | 2.30 | 133216.29 | 6444.87 | 1.08 |
| 2024-06-03 | 4.85 | 4.78 | -0.09 | -1.85 | 218702.94 | 10460.30 | 1.77 |
| 2024-05-31 | 4.88 | 4.87 | 0.00 | 0.00 | 92246.62 | 4500.31 | 0.75 |
| 2024-05-30 | 4.92 | 4.87 | -0.07 | -1.42 | 108529.73 | 5329.50 | 0.88 |
| 2024-05-29 | 4.89 | 4.94 | 0.03 | 0.61 | 95864.34 | 4717.52 | 0.77 |
| 2024-05-28 | 4.97 | 4.91 | -0.07 | -1.41 | 133162.09 | 6568.47 | 1.08 |
| 2024-05-27 | 4.94 | 4.98 | 0.09 | 1.84 | 171279.40 | 8508.12 | 1.38 |
| 2024-05-24 | 4.85 | 4.89 | 0.02 | 0.41 | 105817.13 | 5188.19 | 0.85 |
| 2024-05-23 | 4.95 | 4.87 | -0.10 | -2.01 | 149140.28 | 7300.02 | 1.20 |
| 2024-05-22 | 4.99 | 4.97 | -0.03 | -0.60 | 150115.12 | 7492.08 | 1.21 |
| 2024-05-21 | 4.99 | 5.00 | 0.02 | 0.40 | 165265.46 | 8259.66 | 1.33 |
| 2024-05-20 | 4.85 | 4.98 | 0.14 | 2.89 | 234543.50 | 11574.84 | 1.89 |
| 2024-05-17 | 4.82 | 4.84 | 0.01 | 0.21 | 182216.84 | 8766.38 | 1.47 |
| 2024-05-16 | 4.81 | 4.83 | 0.02 | 0.42 | 160177.16 | 7743.71 | 1.29 |
| 2024-05-15 | 4.90 | 4.81 | -0.09 | -1.84 | 260227.44 | 12585.60 | 2.10 |
| 2024-05-14 | 4.93 | 4.90 | -0.03 | -0.61 | 286592.74 | 14122.78 | 2.31 |
日K线
周K线
月K线
