首开股份(600376)股票信息
| 股票代码 | 600376 |
| 股票名称 | 首开股份 |
| 最新价/元 | 2.73 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -4.55 |
| 买入/元 | 2.72 |
| 卖出/元 | 2.73 |
| 昨收/元 | 2.86 |
| 今开/元 | 2.70 |
| 最高/元 | 2.79 |
| 最低/元 | 2.60 |
| 成交量/手 | 890658.66 |
| 成交额/万 | 23993.10 |
| 股净值/元 | -1.08 |
| 市净率 | 0.44 |
| 总市值/万 | 704221.31 |
| 流通值/万 | 704221.31 |
| 换手率/% | 3.45 |
| 入市日期 | 2001-03-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
首开股份(600376)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 | 2.70 | 2.73 | -0.13 | -4.55 | 890658.66 | 23993.10 | 3.45 |
| 2024-10-09 | 3.00 | 2.86 | -0.32 | -10.06 | 556608.73 | 16048.58 | 2.16 |
| 2024-10-08 | 3.60 | 3.18 | -0.13 | -3.93 | 2053301.76 | 68574.60 | 7.96 |
| 2024-09-30 | 3.27 | 3.31 | 0.30 | 9.97 | 2293359.57 | 72601.99 | 8.89 |
| 2024-09-27 | 2.86 | 3.01 | 0.27 | 9.85 | 742459.40 | 21502.74 | 2.88 |
| 2024-09-26 | 2.48 | 2.74 | 0.25 | 10.04 | 626680.45 | 16668.74 | 2.43 |
| 2024-09-25 | 2.38 | 2.49 | 0.08 | 3.32 | 366415.25 | 9263.08 | 1.42 |
| 2024-09-24 | 2.40 | 2.41 | 0.07 | 2.99 | 260186.00 | 6221.99 | 1.01 |
| 2024-09-23 | 2.31 | 2.34 | -0.02 | -0.85 | 219209.76 | 5104.12 | 0.85 |
| 2024-09-20 | 2.25 | 2.36 | 0.10 | 4.43 | 303213.50 | 7039.17 | 1.18 |
| 2024-09-19 | 2.23 | 2.26 | 0.02 | 0.89 | 275658.00 | 6267.08 | 1.07 |
| 2024-09-18 | 2.16 | 2.24 | 0.08 | 3.70 | 236797.05 | 5205.52 | 0.92 |
| 2024-09-13 | 2.09 | 2.16 | 0.07 | 3.35 | 209730.50 | 4530.75 | 0.81 |
| 2024-09-12 | 2.07 | 2.09 | 0.01 | 0.48 | 101203.00 | 2127.50 | 0.39 |
| 2024-09-11 | 2.10 | 2.08 | -0.03 | -1.42 | 101517.00 | 2123.77 | 0.39 |
| 2024-09-10 | 2.15 | 2.11 | -0.04 | -1.86 | 125140.00 | 2642.82 | 0.49 |
| 2024-09-09 | 2.13 | 2.15 | 0.00 | 0.00 | 175089.00 | 3751.55 | 0.68 |
| 2024-09-06 | 2.20 | 2.15 | -0.14 | -6.11 | 336588.02 | 7322.70 | 1.30 |
| 2024-09-05 | 2.15 | 2.29 | 0.18 | 8.53 | 440984.02 | 10050.25 | 1.71 |
| 2024-09-04 | 2.15 | 2.11 | -0.06 | -2.77 | 132912.00 | 2881.09 | 0.52 |
| 2024-09-03 | 2.10 | 2.17 | 0.07 | 3.33 | 142358.50 | 3065.15 | 0.55 |
| 2024-09-02 | 2.09 | 2.10 | -0.03 | -1.41 | 187198.50 | 3968.94 | 0.73 |
| 2024-08-30 | 1.99 | 2.13 | 0.14 | 7.04 | 288207.72 | 6125.08 | 1.12 |
| 2024-08-29 | 1.97 | 1.99 | 0.01 | 0.51 | 57321.00 | 1139.19 | 0.22 |
| 2024-08-28 | 2.01 | 1.98 | -0.03 | -1.49 | 60618.00 | 1207.42 | 0.23 |
| 2024-08-27 | 2.07 | 2.01 | -0.06 | -2.90 | 94794.00 | 1918.76 | 0.37 |
| 2024-08-26 | 2.01 | 2.07 | 0.04 | 1.97 | 84961.00 | 1750.43 | 0.33 |
| 2024-08-23 | 2.04 | 2.03 | -0.02 | -0.98 | 80918.00 | 1650.92 | 0.31 |
| 2024-08-22 | 2.09 | 2.05 | -0.05 | -2.38 | 95802.02 | 1996.89 | 0.37 |
| 2024-08-21 | 2.08 | 2.10 | 0.00 | 0.00 | 97493.00 | 2040.87 | 0.38 |
| 2024-08-20 | 2.15 | 2.10 | -0.06 | -2.78 | 117409.00 | 2479.90 | 0.46 |
| 2024-08-19 | 2.19 | 2.16 | -0.05 | -2.26 | 130058.00 | 2817.01 | 0.50 |
| 2024-08-16 | 2.29 | 2.21 | -0.10 | -4.33 | 206017.00 | 4610.62 | 0.80 |
| 2024-08-15 | 2.22 | 2.31 | 0.08 | 3.59 | 216751.85 | 4930.65 | 0.84 |
| 2024-08-14 | 2.28 | 2.23 | -0.06 | -2.62 | 142800.00 | 3224.10 | 0.55 |
| 2024-08-13 | 2.28 | 2.29 | 0.03 | 1.33 | 215657.59 | 4890.04 | 0.84 |
| 2024-08-12 | 2.28 | 2.26 | -0.04 | -1.74 | 379911.99 | 8651.72 | 1.47 |
| 2024-08-09 | 2.16 | 2.30 | 0.12 | 5.51 | 456351.81 | 10675.76 | 1.77 |
| 2024-08-08 | 2.13 | 2.18 | 0.06 | 2.83 | 164947.01 | 3580.36 | 0.64 |
| 2024-08-07 | 2.13 | 2.12 | -0.03 | -1.40 | 65277.00 | 1379.21 | 0.25 |
| 2024-08-06 | 2.10 | 2.15 | 0.05 | 2.38 | 90463.01 | 1919.99 | 0.35 |
| 2024-08-05 | 2.12 | 2.10 | -0.01 | -0.47 | 122483.02 | 2625.96 | 0.47 |
| 2024-08-02 | 2.11 | 2.11 | -0.01 | -0.47 | 86578.00 | 1836.24 | 0.34 |
| 2024-08-01 | 2.15 | 2.12 | -0.02 | -0.94 | 104992.00 | 2231.51 | 0.41 |
| 2024-07-31 | 2.03 | 2.14 | 0.11 | 5.42 | 125591.02 | 2634.01 | 0.49 |
| 2024-07-30 | 1.98 | 2.03 | 0.04 | 2.01 | 96687.29 | 1954.79 | 0.37 |
| 2024-07-29 | 2.01 | 1.99 | -0.02 | -1.00 | 65339.29 | 1299.75 | 0.25 |
| 2024-07-26 | 1.97 | 2.01 | 0.03 | 1.52 | 94855.95 | 1897.39 | 0.37 |
| 2024-07-25 | 1.97 | 1.98 | 0.02 | 1.02 | 72129.00 | 1423.02 | 0.28 |
| 2024-07-24 | 2.02 | 1.96 | -0.05 | -2.49 | 98123.00 | 1945.69 | 0.38 |
| 2024-07-23 | 2.04 | 2.01 | -0.03 | -1.47 | 91723.00 | 1879.04 | 0.36 |
| 2024-07-22 | 2.03 | 2.04 | 0.00 | 0.00 | 96444.00 | 1953.89 | 0.37 |
| 2024-07-19 | 2.06 | 2.04 | -0.04 | -1.92 | 145815.00 | 2936.94 | 0.57 |
| 2024-07-18 | 2.07 | 2.08 | 0.00 | 0.00 | 63613.50 | 1307.24 | 0.25 |
| 2024-07-17 | 2.06 | 2.08 | 0.02 | 0.97 | 128442.90 | 2680.42 | 0.50 |
| 2024-07-16 | 2.06 | 2.06 | 0.00 | 0.00 | 83825.00 | 1723.24 | 0.32 |
| 2024-07-15 | 2.12 | 2.06 | -0.08 | -3.74 | 101301.02 | 2108.27 | 0.39 |
| 2024-07-12 | 2.07 | 2.14 | 0.06 | 2.89 | 142074.00 | 3060.40 | 0.55 |
| 2024-07-11 | 2.03 | 2.08 | 0.07 | 3.48 | 130379.05 | 2692.86 | 0.51 |
| 2024-07-10 | 2.05 | 2.01 | -0.07 | -3.37 | 120455.91 | 2440.66 | 0.47 |
| 2024-07-09 | 2.07 | 2.08 | 0.01 | 0.48 | 86639.01 | 1791.90 | 0.34 |
| 2024-07-08 | 2.15 | 2.07 | -0.08 | -3.72 | 86412.00 | 1805.07 | 0.33 |
| 2024-07-05 | 2.15 | 2.15 | 0.00 | 0.00 | 89670.00 | 1939.58 | 0.35 |
| 2024-07-04 | 2.28 | 2.15 | -0.12 | -5.29 | 107044.00 | 2348.53 | 0.41 |
| 2024-07-03 | 2.23 | 2.27 | 0.02 | 0.89 | 108461.76 | 2481.06 | 0.42 |
| 2024-07-02 | 2.21 | 2.25 | 0.02 | 0.90 | 148031.26 | 3347.03 | 0.57 |
| 2024-07-01 | 2.09 | 2.23 | 0.13 | 6.19 | 189131.00 | 4129.17 | 0.73 |
| 2024-06-28 | 2.12 | 2.10 | -0.05 | -2.33 | 118662.04 | 2524.71 | 0.46 |
| 2024-06-27 | 2.23 | 2.15 | -0.05 | -2.27 | 151173.00 | 3323.37 | 0.59 |
| 2024-06-26 | 2.13 | 2.20 | 0.05 | 2.33 | 87366.32 | 1898.37 | 0.34 |
| 2024-06-25 | 2.10 | 2.15 | 0.04 | 1.90 | 121914.01 | 2615.10 | 0.47 |
| 2024-06-24 | 2.19 | 2.11 | -0.09 | -4.09 | 112461.00 | 2395.19 | 0.44 |
| 2024-06-21 | 2.19 | 2.20 | 0.01 | 0.46 | 76555.93 | 1685.26 | 0.30 |
| 2024-06-20 | 2.24 | 2.19 | -0.06 | -2.67 | 158918.00 | 3523.52 | 0.62 |
| 2024-06-19 | 2.26 | 2.25 | -0.02 | -0.88 | 100679.32 | 2272.04 | 0.39 |
| 2024-06-18 | 2.26 | 2.27 | -0.01 | -0.44 | 118177.00 | 2682.87 | 0.46 |
| 2024-06-17 | 2.30 | 2.28 | -0.04 | -1.72 | 149467.93 | 3391.92 | 0.58 |
| 2024-06-14 | 2.34 | 2.32 | 0.00 | 0.00 | 201988.00 | 4717.21 | 0.78 |
| 2024-06-13 | 2.42 | 2.32 | -0.07 | -2.93 | 172967.91 | 4052.09 | 0.67 |
| 2024-06-12 | 2.41 | 2.39 | -0.02 | -0.83 | 126977.00 | 3047.45 | 0.49 |
| 2024-06-11 | 2.43 | 2.41 | -0.08 | -3.21 | 158989.00 | 3848.73 | 0.62 |
| 2024-06-07 | 2.41 | 2.49 | 0.08 | 3.32 | 172552.95 | 4230.77 | 0.67 |
| 2024-06-06 | 2.48 | 2.41 | -0.10 | -3.98 | 168730.00 | 4094.27 | 0.65 |
| 2024-06-05 | 2.58 | 2.51 | -0.08 | -3.09 | 148908.00 | 3756.15 | 0.58 |
| 2024-06-04 | 2.59 | 2.59 | 0.05 | 1.97 | 197187.84 | 5036.72 | 0.76 |
| 2024-06-03 | 2.75 | 2.54 | -0.23 | -8.30 | 403326.99 | 10429.05 | 1.56 |
| 2024-05-31 | 2.78 | 2.77 | 0.01 | 0.36 | 137332.00 | 3791.66 | 0.53 |
| 2024-05-30 | 2.85 | 2.76 | -0.09 | -3.16 | 148432.00 | 4123.32 | 0.58 |
| 2024-05-29 | 2.83 | 2.85 | 0.02 | 0.71 | 183716.00 | 5268.56 | 0.71 |
| 2024-05-28 | 2.97 | 2.83 | -0.11 | -3.74 | 224419.00 | 6450.21 | 0.87 |
| 2024-05-27 | 3.02 | 2.94 | -0.08 | -2.65 | 219771.12 | 6400.05 | 0.85 |
| 2024-05-24 | 3.10 | 3.02 | -0.11 | -3.51 | 227776.43 | 6948.42 | 0.88 |
| 2024-05-23 | 3.12 | 3.13 | -0.08 | -2.49 | 323143.00 | 10129.93 | 1.25 |
| 2024-05-22 | 3.11 | 3.21 | 0.10 | 3.22 | 562066.00 | 18167.56 | 2.18 |
| 2024-05-21 | 3.08 | 3.11 | 0.03 | 0.97 | 380706.00 | 11846.42 | 1.48 |
| 2024-05-20 | 3.13 | 3.08 | -0.12 | -3.75 | 613223.20 | 19056.69 | 2.38 |
| 2024-05-17 | 2.95 | 3.20 | 0.29 | 9.97 | 776151.45 | 23744.22 | 3.01 |
| 2024-05-16 | 2.75 | 2.91 | 0.16 | 5.82 | 387456.70 | 11124.73 | 1.50 |
| 2024-05-15 | 2.68 | 2.75 | 0.07 | 2.61 | 182541.00 | 5010.68 | 0.71 |
| 2024-05-14 | 2.72 | 2.68 | -0.02 | -0.74 | 107436.00 | 2892.13 | 0.42 |
日K线
周K线
月K线
