广东明珠(600382)股票信息
| 股票代码 | 600382 |
| 股票名称 | 广东明珠 |
| 最新价/元 | 3.81 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.79 |
| 买入/元 | 3.80 |
| 卖出/元 | 3.81 |
| 昨收/元 | 3.78 |
| 今开/元 | 3.78 |
| 最高/元 | 3.87 |
| 最低/元 | 3.71 |
| 成交量/手 | 94614.41 |
| 成交额/万 | 3596.17 |
| 股净值/元 | 18.85 |
| 市净率 | 0.91 |
| 总市值/万 | 264569.48 |
| 流通值/万 | 264569.48 |
| 换手率/% | 1.36 |
| 入市日期 | 2001-01-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
广东明珠(600382)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 | 3.78 | 3.81 | 0.03 | 0.79 | 94614.41 | 3596.17 | 1.36 |
| 2024-10-09 | 4.10 | 3.78 | -0.41 | -9.79 | 146505.04 | 5692.19 | 2.11 |
| 2024-10-08 | 4.52 | 4.19 | 0.04 | 0.96 | 257087.26 | 10976.05 | 3.70 |
| 2024-09-30 | 4.00 | 4.15 | 0.27 | 6.96 | 275797.90 | 11095.14 | 3.97 |
| 2024-09-27 | 3.90 | 3.88 | 0.02 | 0.52 | 141349.02 | 5442.19 | 2.04 |
| 2024-09-26 | 3.62 | 3.86 | 0.21 | 5.75 | 147446.19 | 5583.69 | 2.12 |
| 2024-09-25 | 3.58 | 3.65 | 0.10 | 2.82 | 118819.38 | 4357.49 | 1.71 |
| 2024-09-24 | 3.46 | 3.55 | 0.10 | 2.90 | 40969.82 | 1442.97 | 0.59 |
| 2024-09-23 | 3.40 | 3.45 | 0.03 | 0.88 | 16474.00 | 565.39 | 0.24 |
| 2024-09-20 | 3.42 | 3.42 | 0.00 | 0.00 | 23477.00 | 798.07 | 0.34 |
| 2024-09-19 | 3.35 | 3.42 | 0.09 | 2.70 | 42032.97 | 1424.74 | 0.61 |
| 2024-09-18 | 3.34 | 3.33 | -0.01 | -0.30 | 22477.00 | 742.14 | 0.29 |
| 2024-09-13 | 3.34 | 3.34 | -0.01 | -0.30 | 14357.70 | 479.30 | 0.19 |
| 2024-09-12 | 3.32 | 3.35 | 0.04 | 1.21 | 22385.70 | 746.16 | 0.29 |
| 2024-09-11 | 3.34 | 3.31 | -0.04 | -1.19 | 20701.00 | 684.98 | 0.27 |
| 2024-09-10 | 3.35 | 3.35 | 0.01 | 0.30 | 19119.00 | 639.17 | 0.25 |
| 2024-09-09 | 3.36 | 3.34 | -0.02 | -0.60 | 21777.00 | 730.93 | 0.28 |
| 2024-09-06 | 3.38 | 3.36 | -0.01 | -0.30 | 33214.00 | 1116.85 | 0.43 |
| 2024-09-05 | 3.48 | 3.37 | -0.09 | -2.60 | 68426.08 | 2311.14 | 0.89 |
| 2024-09-04 | 3.52 | 3.46 | 0.05 | 1.47 | 120368.21 | 4253.97 | 1.56 |
| 2024-09-03 | 3.35 | 3.41 | 0.06 | 1.79 | 14057.58 | 477.33 | 0.18 |
| 2024-09-02 | 3.39 | 3.35 | -0.03 | -0.89 | 17288.60 | 584.41 | 0.22 |
| 2024-08-30 | 3.30 | 3.38 | 0.07 | 2.12 | 27751.06 | 938.45 | 0.36 |
| 2024-08-29 | 3.28 | 3.31 | 0.02 | 0.61 | 18042.02 | 591.92 | 0.23 |
| 2024-08-28 | 3.25 | 3.29 | 0.01 | 0.31 | 22367.98 | 738.86 | 0.29 |
| 2024-08-27 | 3.28 | 3.28 | -0.02 | -0.61 | 20156.01 | 659.38 | 0.26 |
| 2024-08-26 | 3.27 | 3.30 | 0.02 | 0.61 | 27479.91 | 905.97 | 0.36 |
| 2024-08-23 | 3.43 | 3.28 | -0.15 | -4.37 | 36514.75 | 1211.38 | 0.47 |
| 2024-08-22 | 3.48 | 3.43 | -0.03 | -0.87 | 12899.56 | 445.39 | 0.17 |
| 2024-08-21 | 3.45 | 3.46 | 0.00 | 0.00 | 11071.58 | 384.30 | 0.14 |
| 2024-08-20 | 3.51 | 3.46 | -0.05 | -1.43 | 16150.00 | 561.68 | 0.21 |
| 2024-08-19 | 3.46 | 3.51 | 0.04 | 1.15 | 16841.47 | 589.05 | 0.22 |
| 2024-08-16 | 3.48 | 3.47 | -0.02 | -0.57 | 10702.21 | 371.65 | 0.14 |
| 2024-08-15 | 3.46 | 3.49 | 0.03 | 0.87 | 10691.69 | 371.93 | 0.14 |
| 2024-08-14 | 3.49 | 3.46 | -0.02 | -0.58 | 22322.00 | 778.90 | 0.29 |
| 2024-08-13 | 3.44 | 3.48 | 0.01 | 0.29 | 12254.01 | 424.76 | 0.16 |
| 2024-08-12 | 3.50 | 3.47 | -0.01 | -0.29 | 14655.00 | 510.47 | 0.19 |
| 2024-08-09 | 3.49 | 3.48 | 0.00 | 0.00 | 15479.05 | 540.72 | 0.20 |
| 2024-08-08 | 3.48 | 3.48 | 0.00 | 0.00 | 14124.43 | 489.50 | 0.18 |
| 2024-08-07 | 3.51 | 3.48 | -0.02 | -0.57 | 10384.00 | 361.71 | 0.14 |
| 2024-08-06 | 3.50 | 3.50 | 0.01 | 0.29 | 12631.14 | 441.08 | 0.16 |
| 2024-08-05 | 3.53 | 3.49 | -0.05 | -1.41 | 15423.75 | 542.61 | 0.20 |
| 2024-08-02 | 3.58 | 3.54 | -0.04 | -1.12 | 19827.69 | 705.46 | 0.26 |
| 2024-08-01 | 3.57 | 3.58 | 0.02 | 0.56 | 18367.77 | 655.93 | 0.24 |
| 2024-07-31 | 3.49 | 3.56 | 0.08 | 2.30 | 24233.15 | 856.52 | 0.32 |
| 2024-07-30 | 3.49 | 3.48 | 0.00 | 0.00 | 25701.73 | 896.72 | 0.33 |
| 2024-07-29 | 3.50 | 3.48 | -0.03 | -0.86 | 9305.07 | 324.54 | 0.12 |
| 2024-07-26 | 3.50 | 3.51 | 0.01 | 0.29 | 8969.07 | 314.92 | 0.12 |
| 2024-07-25 | 3.46 | 3.50 | 0.01 | 0.29 | 13113.28 | 454.68 | 0.17 |
| 2024-07-24 | 3.48 | 3.49 | 0.01 | 0.29 | 10976.18 | 379.06 | 0.14 |
| 2024-07-23 | 3.52 | 3.48 | -0.04 | -1.14 | 15717.07 | 551.09 | 0.20 |
| 2024-07-22 | 3.54 | 3.52 | -0.02 | -0.57 | 10670.54 | 375.01 | 0.14 |
| 2024-07-19 | 3.54 | 3.54 | -0.02 | -0.56 | 9933.54 | 351.72 | 0.13 |
| 2024-07-18 | 3.54 | 3.56 | -0.02 | -0.56 | 14957.07 | 529.41 | 0.19 |
| 2024-07-17 | 3.64 | 3.58 | -0.06 | -1.65 | 10935.13 | 392.35 | 0.14 |
| 2024-07-16 | 3.57 | 3.64 | 0.08 | 2.25 | 31000.84 | 1124.34 | 0.40 |
| 2024-07-15 | 3.59 | 3.56 | -0.04 | -1.11 | 16038.70 | 569.78 | 0.21 |
| 2024-07-12 | 3.61 | 3.60 | 0.02 | 0.56 | 34067.88 | 1225.07 | 0.44 |
| 2024-07-11 | 3.71 | 3.74 | 0.06 | 1.63 | 31906.31 | 1188.10 | 0.41 |
| 2024-07-10 | 3.65 | 3.68 | -0.12 | -3.16 | 38906.91 | 1434.48 | 0.51 |
| 2024-07-09 | 3.83 | 3.80 | -0.04 | -1.04 | 50932.68 | 1924.42 | 0.66 |
| 2024-07-08 | 3.90 | 3.84 | -0.07 | -1.79 | 16153.16 | 621.18 | 0.21 |
| 2024-07-05 | 3.90 | 3.91 | 0.01 | 0.26 | 24669.79 | 957.77 | 0.32 |
| 2024-07-04 | 3.96 | 3.90 | -0.05 | -1.27 | 23505.22 | 916.30 | 0.31 |
| 2024-07-03 | 3.97 | 3.95 | -0.03 | -0.75 | 9685.07 | 383.77 | 0.13 |
| 2024-07-02 | 3.99 | 3.98 | -0.01 | -0.25 | 14838.99 | 588.40 | 0.19 |
| 2024-07-01 | 3.96 | 3.99 | 0.00 | 0.00 | 30210.24 | 1198.09 | 0.39 |
| 2024-06-28 | 3.98 | 3.99 | 0.01 | 0.25 | 27498.95 | 1085.50 | 0.36 |
| 2024-06-27 | 3.91 | 3.98 | 0.05 | 1.27 | 41811.00 | 1653.64 | 0.54 |
| 2024-06-26 | 3.79 | 3.93 | 0.11 | 2.88 | 21464.60 | 828.37 | 0.28 |
| 2024-06-25 | 3.91 | 3.82 | 0.01 | 0.26 | 16995.00 | 652.55 | 0.22 |
| 2024-06-24 | 3.89 | 3.81 | -0.12 | -3.05 | 24533.00 | 945.90 | 0.32 |
| 2024-06-21 | 4.03 | 3.93 | -0.09 | -2.24 | 18651.35 | 741.91 | 0.24 |
| 2024-06-20 | 4.05 | 4.02 | -0.03 | -0.74 | 25758.50 | 1037.05 | 0.33 |
| 2024-06-19 | 4.05 | 4.05 | -0.01 | -0.25 | 15510.00 | 629.84 | 0.20 |
| 2024-06-18 | 4.06 | 4.06 | -0.01 | -0.25 | 12433.35 | 502.74 | 0.16 |
| 2024-06-17 | 4.07 | 4.07 | 0.00 | 0.00 | 13269.83 | 539.39 | 0.17 |
| 2024-06-14 | 4.06 | 4.07 | 0.01 | 0.25 | 20113.60 | 815.21 | 0.26 |
| 2024-06-13 | 4.07 | 4.06 | -0.01 | -0.25 | 28645.90 | 1163.13 | 0.37 |
| 2024-06-12 | 4.07 | 4.07 | 0.00 | 0.00 | 13213.40 | 537.44 | 0.17 |
| 2024-06-11 | 4.06 | 4.07 | 0.00 | 0.00 | 23396.29 | 949.57 | 0.30 |
| 2024-06-07 | 4.02 | 4.07 | 0.05 | 1.24 | 34875.88 | 1411.05 | 0.45 |
| 2024-06-06 | 4.10 | 4.02 | -0.08 | -1.95 | 92780.39 | 3759.66 | 1.21 |
| 2024-06-05 | 4.06 | 4.10 | 0.03 | 0.74 | 55245.80 | 2258.02 | 0.72 |
| 2024-06-04 | 4.06 | 4.07 | 0.01 | 0.25 | 19932.90 | 810.08 | 0.26 |
| 2024-06-03 | 4.10 | 4.06 | -0.02 | -0.49 | 33311.95 | 1345.69 | 0.43 |
| 2024-05-31 | 4.09 | 4.08 | 0.00 | 0.00 | 15917.45 | 649.39 | 0.21 |
| 2024-05-30 | 4.06 | 4.08 | -0.02 | -0.49 | 16730.48 | 682.89 | 0.22 |
| 2024-05-29 | 4.09 | 4.10 | 0.01 | 0.24 | 18977.00 | 775.12 | 0.25 |
| 2024-05-28 | 4.12 | 4.09 | -0.03 | -0.73 | 25226.87 | 1032.34 | 0.33 |
| 2024-05-27 | 4.13 | 4.12 | -0.01 | -0.24 | 39983.42 | 1636.19 | 0.52 |
| 2024-05-24 | 4.12 | 4.13 | 0.00 | 0.00 | 24402.59 | 1007.72 | 0.32 |
| 2024-05-23 | 4.22 | 4.13 | -0.09 | -2.13 | 60270.19 | 2502.42 | 0.78 |
| 2024-05-22 | 4.20 | 4.22 | 0.01 | 0.24 | 34268.00 | 1447.79 | 0.45 |
| 2024-05-21 | 4.26 | 4.21 | -0.05 | -1.17 | 46252.45 | 1956.27 | 0.60 |
| 2024-05-20 | 4.26 | 4.26 | 0.01 | 0.24 | 69831.37 | 2975.46 | 0.91 |
| 2024-05-17 | 4.23 | 4.25 | 0.02 | 0.47 | 38297.00 | 1618.66 | 0.50 |
| 2024-05-16 | 4.18 | 4.23 | 0.06 | 1.44 | 41426.28 | 1744.42 | 0.54 |
| 2024-05-15 | 4.19 | 4.17 | -0.03 | -0.71 | 39024.00 | 1634.71 | 0.51 |
| 2024-05-14 | 4.18 | 4.20 | 0.02 | 0.48 | 32535.71 | 1366.94 | 0.42 |
日K线
周K线
月K线
