五矿资本(600390)股票信息
| 股票代码 | 600390 |
| 股票名称 | 五矿资本 |
| 最新价/元 | 7.26 |
| 涨跌额/元 | -0.81 |
| 涨跌幅/% | -10.04 |
| 买入/元 | 0.00 |
| 卖出/元 | 7.26 |
| 昨收/元 | 8.07 |
| 今开/元 | 8.13 |
| 最高/元 | 8.15 |
| 最低/元 | 7.26 |
| 成交量/手 | 5957893.86 |
| 成交额/万 | 456550.98 |
| 股净值/元 | 19.11 |
| 市净率 | 0.77 |
| 总市值/万 | 3265595.52 |
| 流通值/万 | 3265595.52 |
| 换手率/% | 13.25 |
| 入市日期 | 2001-01-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
五矿资本(600390)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 | 8.13 | 7.26 | -0.81 | -10.04 | 5957893.86 | 456550.98 | 13.25 |
| 2024-10-09 | 8.07 | 8.07 | 0.73 | 9.95 | 7917177.08 | 635081.47 | 17.60 |
| 2024-10-08 | 7.34 | 7.34 | 0.67 | 10.05 | 261786.82 | 19215.15 | 0.58 |
| 2024-09-30 | 6.67 | 6.67 | 0.61 | 10.07 | 339608.86 | 22651.91 | 0.76 |
| 2024-09-27 | 6.06 | 6.06 | 0.55 | 9.98 | 1085021.87 | 65752.33 | 2.41 |
| 2024-09-26 | 5.51 | 5.51 | 0.50 | 9.98 | 463220.73 | 25523.46 | 1.03 |
| 2024-09-25 | 5.01 | 5.01 | 0.46 | 10.11 | 284072.65 | 14232.04 | 0.63 |
| 2024-09-24 | 4.18 | 4.55 | 0.41 | 9.90 | 1107477.61 | 48876.64 | 2.46 |
| 2024-09-23 | 4.15 | 4.14 | -0.01 | -0.24 | 148269.99 | 6147.06 | 0.33 |
| 2024-09-20 | 4.13 | 4.15 | 0.02 | 0.48 | 208977.13 | 8637.16 | 0.46 |
| 2024-09-19 | 4.07 | 4.13 | 0.06 | 1.47 | 313456.82 | 12896.90 | 0.70 |
| 2024-09-18 | 4.01 | 4.07 | 0.06 | 1.50 | 290399.40 | 11680.76 | 0.65 |
| 2024-09-13 | 4.00 | 4.01 | 0.02 | 0.50 | 188823.81 | 7608.12 | 0.42 |
| 2024-09-12 | 3.99 | 3.99 | 0.02 | 0.50 | 148010.83 | 5917.04 | 0.33 |
| 2024-09-11 | 3.97 | 3.97 | -0.02 | -0.50 | 142497.47 | 5662.07 | 0.32 |
| 2024-09-10 | 4.04 | 3.99 | -0.04 | -0.99 | 262159.83 | 10408.41 | 0.58 |
| 2024-09-09 | 4.00 | 4.03 | 0.01 | 0.25 | 250787.25 | 10112.69 | 0.56 |
| 2024-09-06 | 4.04 | 4.02 | 0.01 | 0.25 | 295594.00 | 12007.41 | 0.66 |
| 2024-09-05 | 4.00 | 4.01 | 0.01 | 0.25 | 156939.40 | 6298.53 | 0.35 |
| 2024-09-04 | 4.03 | 4.00 | -0.03 | -0.74 | 191642.40 | 7696.64 | 0.43 |
| 2024-09-03 | 4.01 | 4.03 | 0.02 | 0.50 | 187818.77 | 7592.57 | 0.42 |
| 2024-09-02 | 4.10 | 4.01 | -0.10 | -2.43 | 313796.97 | 12662.19 | 0.70 |
| 2024-08-30 | 4.01 | 4.11 | 0.09 | 2.24 | 445498.02 | 18327.28 | 0.99 |
| 2024-08-29 | 4.00 | 4.02 | -0.03 | -0.74 | 254509.17 | 10274.22 | 0.57 |
| 2024-08-28 | 4.09 | 4.05 | -0.01 | -0.25 | 193594.00 | 7922.62 | 0.43 |
| 2024-08-27 | 4.10 | 4.06 | -0.05 | -1.22 | 136565.49 | 5534.20 | 0.30 |
| 2024-08-26 | 4.12 | 4.11 | -0.01 | -0.24 | 198998.30 | 8211.65 | 0.44 |
| 2024-08-23 | 4.15 | 4.12 | -0.03 | -0.72 | 177072.79 | 7305.09 | 0.39 |
| 2024-08-22 | 4.24 | 4.15 | -0.08 | -1.89 | 178166.45 | 7458.50 | 0.40 |
| 2024-08-21 | 4.24 | 4.23 | -0.02 | -0.47 | 120513.54 | 5117.97 | 0.27 |
| 2024-08-20 | 4.28 | 4.25 | -0.03 | -0.70 | 166527.00 | 7091.25 | 0.37 |
| 2024-08-19 | 4.27 | 4.28 | 0.03 | 0.71 | 167867.20 | 7189.82 | 0.37 |
| 2024-08-16 | 4.29 | 4.25 | -0.03 | -0.70 | 139544.80 | 5944.51 | 0.31 |
| 2024-08-15 | 4.22 | 4.28 | 0.05 | 1.18 | 207108.79 | 8845.05 | 0.46 |
| 2024-08-14 | 4.22 | 4.23 | 0.01 | 0.24 | 143411.40 | 6067.16 | 0.32 |
| 2024-08-13 | 4.18 | 4.22 | 0.04 | 0.96 | 159538.95 | 6699.72 | 0.35 |
| 2024-08-12 | 4.20 | 4.18 | -0.03 | -0.71 | 130020.00 | 5437.18 | 0.29 |
| 2024-08-09 | 4.24 | 4.21 | 0.00 | 0.00 | 145266.67 | 6156.03 | 0.32 |
| 2024-08-08 | 4.19 | 4.21 | 0.01 | 0.24 | 146247.04 | 6165.67 | 0.33 |
| 2024-08-07 | 4.23 | 4.20 | -0.02 | -0.47 | 159123.40 | 6688.89 | 0.35 |
| 2024-08-06 | 4.22 | 4.22 | 0.03 | 0.72 | 175918.79 | 7418.31 | 0.39 |
| 2024-08-05 | 4.20 | 4.19 | -0.04 | -0.95 | 232281.79 | 9830.23 | 0.52 |
| 2024-08-02 | 4.27 | 4.23 | -0.06 | -1.40 | 206640.20 | 8788.43 | 0.46 |
| 2024-08-01 | 4.30 | 4.29 | -0.01 | -0.23 | 245605.27 | 10562.67 | 0.55 |
| 2024-07-31 | 4.16 | 4.30 | 0.15 | 3.61 | 427135.39 | 18256.50 | 0.95 |
| 2024-07-30 | 4.13 | 4.15 | 0.02 | 0.48 | 173834.52 | 7218.68 | 0.39 |
| 2024-07-29 | 4.14 | 4.13 | 0.00 | 0.00 | 145088.12 | 6010.72 | 0.32 |
| 2024-07-26 | 4.08 | 4.13 | 0.06 | 1.47 | 192702.15 | 7956.05 | 0.43 |
| 2024-07-25 | 4.01 | 4.07 | 0.06 | 1.50 | 176626.75 | 7174.28 | 0.39 |
| 2024-07-24 | 4.01 | 4.01 | 0.00 | 0.00 | 207349.40 | 8319.70 | 0.46 |
| 2024-07-23 | 4.05 | 4.01 | -0.05 | -1.23 | 231114.40 | 9387.90 | 0.51 |
| 2024-07-22 | 4.07 | 4.06 | -0.01 | -0.25 | 181977.00 | 7393.88 | 0.40 |
| 2024-07-19 | 4.04 | 4.07 | 0.01 | 0.25 | 176676.80 | 7148.11 | 0.39 |
| 2024-07-18 | 4.03 | 4.06 | 0.03 | 0.74 | 173740.55 | 6991.35 | 0.39 |
| 2024-07-17 | 4.05 | 4.03 | -0.02 | -0.49 | 182107.16 | 7346.54 | 0.40 |
| 2024-07-16 | 4.04 | 4.05 | -0.01 | -0.25 | 146723.20 | 5941.98 | 0.33 |
| 2024-07-15 | 4.05 | 4.06 | 0.02 | 0.50 | 216816.40 | 8758.64 | 0.48 |
| 2024-07-12 | 4.05 | 4.04 | 0.02 | 0.50 | 193172.40 | 7839.26 | 0.43 |
| 2024-07-11 | 4.09 | 4.13 | 0.10 | 2.48 | 264941.99 | 10911.28 | 0.59 |
| 2024-07-10 | 4.00 | 4.03 | 0.00 | 0.00 | 184002.40 | 7437.59 | 0.41 |
| 2024-07-09 | 3.96 | 4.03 | 0.08 | 2.03 | 269843.27 | 10731.42 | 0.60 |
| 2024-07-08 | 4.06 | 3.95 | -0.12 | -2.95 | 245404.60 | 9781.27 | 0.55 |
| 2024-07-05 | 4.04 | 4.07 | 0.04 | 0.99 | 151436.20 | 6139.04 | 0.34 |
| 2024-07-04 | 4.13 | 4.03 | -0.10 | -2.42 | 237210.60 | 9668.93 | 0.53 |
| 2024-07-03 | 4.11 | 4.13 | 0.02 | 0.49 | 168083.80 | 6941.14 | 0.37 |
| 2024-07-02 | 4.09 | 4.11 | 0.03 | 0.74 | 197699.20 | 8131.84 | 0.44 |
| 2024-07-01 | 4.05 | 4.08 | 0.03 | 0.74 | 216921.60 | 8841.35 | 0.48 |
| 2024-06-28 | 4.04 | 4.05 | 0.00 | 0.00 | 264073.55 | 10776.98 | 0.59 |
| 2024-06-27 | 4.10 | 4.05 | -0.07 | -1.70 | 218251.95 | 8873.31 | 0.49 |
| 2024-06-26 | 4.06 | 4.12 | 0.05 | 1.23 | 261972.40 | 10665.84 | 0.58 |
| 2024-06-25 | 4.14 | 4.07 | -0.07 | -1.69 | 280726.50 | 11519.81 | 0.62 |
| 2024-06-24 | 4.23 | 4.14 | -0.11 | -2.59 | 264186.61 | 10994.63 | 0.59 |
| 2024-06-21 | 4.23 | 4.25 | 0.01 | 0.24 | 166508.40 | 7064.12 | 0.37 |
| 2024-06-20 | 4.29 | 4.24 | -0.05 | -1.17 | 174566.38 | 7417.38 | 0.39 |
| 2024-06-19 | 4.34 | 4.29 | -0.05 | -1.15 | 177025.64 | 7630.74 | 0.39 |
| 2024-06-18 | 4.29 | 4.34 | 0.05 | 1.17 | 207468.86 | 8969.88 | 0.46 |
| 2024-06-17 | 4.30 | 4.29 | -0.04 | -0.92 | 218416.20 | 9385.28 | 0.49 |
| 2024-06-14 | 4.24 | 4.33 | 0.09 | 2.12 | 340172.51 | 14558.07 | 0.76 |
| 2024-06-13 | 4.27 | 4.24 | -0.03 | -0.70 | 202199.00 | 8586.91 | 0.45 |
| 2024-06-12 | 4.28 | 4.27 | 0.00 | 0.00 | 169316.90 | 7224.72 | 0.38 |
| 2024-06-11 | 4.26 | 4.27 | -0.02 | -0.47 | 200243.20 | 8555.18 | 0.45 |
| 2024-06-07 | 4.28 | 4.29 | 0.03 | 0.70 | 219513.93 | 9405.36 | 0.49 |
| 2024-06-06 | 4.36 | 4.26 | -0.08 | -1.84 | 309747.64 | 13275.90 | 0.69 |
| 2024-06-05 | 4.40 | 4.34 | -0.08 | -1.81 | 206915.07 | 9058.19 | 0.46 |
| 2024-06-04 | 4.35 | 4.42 | 0.04 | 0.91 | 214530.16 | 9396.97 | 0.48 |
| 2024-06-03 | 4.44 | 4.38 | -0.05 | -1.13 | 277881.34 | 12167.62 | 0.62 |
| 2024-05-31 | 4.43 | 4.43 | 0.00 | 0.00 | 129233.22 | 5740.23 | 0.29 |
| 2024-05-30 | 4.47 | 4.43 | -0.04 | -0.90 | 208635.97 | 9264.47 | 0.46 |
| 2024-05-29 | 4.46 | 4.47 | 0.01 | 0.22 | 178172.31 | 7991.54 | 0.40 |
| 2024-05-28 | 4.49 | 4.46 | -0.04 | -0.89 | 228819.52 | 10272.76 | 0.51 |
| 2024-05-27 | 4.51 | 4.50 | 0.01 | 0.22 | 187581.20 | 8414.72 | 0.42 |
| 2024-05-24 | 4.51 | 4.49 | -0.04 | -0.88 | 203659.80 | 9202.13 | 0.45 |
| 2024-05-23 | 4.64 | 4.53 | -0.12 | -2.58 | 369687.71 | 16879.86 | 0.82 |
| 2024-05-22 | 4.60 | 4.65 | 0.04 | 0.87 | 286457.20 | 13283.94 | 0.64 |
| 2024-05-21 | 4.64 | 4.61 | -0.05 | -1.07 | 295202.00 | 13633.52 | 0.66 |
| 2024-05-20 | 4.65 | 4.66 | 0.01 | 0.22 | 431444.51 | 20140.87 | 0.96 |
| 2024-05-17 | 4.56 | 4.65 | 0.08 | 1.75 | 380630.11 | 17508.16 | 0.85 |
| 2024-05-16 | 4.56 | 4.57 | 0.00 | 0.00 | 310535.00 | 14241.06 | 0.69 |
| 2024-05-15 | 4.64 | 4.57 | -0.06 | -1.30 | 263227.20 | 12071.84 | 0.59 |
| 2024-05-14 | 4.61 | 4.63 | 0.00 | 0.00 | 282365.50 | 13033.11 | 0.63 |
日K线
周K线
月K线
