盛和资源(600392)股票信息
| 股票代码 | 600392 |
| 股票名称 | 盛和资源 |
| 最新价/元 | 9.90 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.20 |
| 买入/元 | 9.89 |
| 卖出/元 | 9.90 |
| 昨收/元 | 9.92 |
| 今开/元 | 9.91 |
| 最高/元 | 10.25 |
| 最低/元 | 9.71 |
| 成交量/手 | 438947.53 |
| 成交额/万 | 43921.06 |
| 股净值/元 | 52.16 |
| 市净率 | 2.10 |
| 总市值/万 | 1735298.30 |
| 流通值/万 | 1735298.30 |
| 换手率/% | 2.50 |
| 入市日期 | 2003-05-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
盛和资源(600392)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 | 9.91 | 9.90 | -0.02 | -0.20 | 438947.53 | 43921.06 | 2.50 |
| 2024-10-09 | 10.64 | 9.92 | -0.79 | -7.38 | 620556.30 | 63515.49 | 3.54 |
| 2024-10-08 | 11.06 | 10.71 | 0.66 | 6.57 | 851533.36 | 91288.85 | 4.86 |
| 2024-09-30 | 9.50 | 10.05 | 0.91 | 9.96 | 680670.04 | 67061.23 | 3.88 |
| 2024-09-27 | 8.75 | 9.14 | 0.62 | 7.28 | 356503.22 | 31975.75 | 2.03 |
| 2024-09-26 | 8.22 | 8.52 | 0.32 | 3.90 | 285582.11 | 23910.67 | 1.63 |
| 2024-09-25 | 8.28 | 8.20 | 0.02 | 0.24 | 265033.86 | 22094.38 | 1.51 |
| 2024-09-24 | 7.92 | 8.18 | 0.30 | 3.81 | 234130.91 | 18917.37 | 1.34 |
| 2024-09-23 | 7.91 | 7.88 | -0.04 | -0.51 | 84363.25 | 6673.15 | 0.48 |
| 2024-09-20 | 7.89 | 7.92 | 0.03 | 0.38 | 101124.76 | 7976.06 | 0.58 |
| 2024-09-19 | 7.68 | 7.89 | 0.22 | 2.87 | 159453.55 | 12448.58 | 0.91 |
| 2024-09-18 | 7.71 | 7.67 | -0.02 | -0.26 | 86315.00 | 6590.20 | 0.49 |
| 2024-09-13 | 7.90 | 7.69 | -0.21 | -2.66 | 124865.53 | 9691.13 | 0.71 |
| 2024-09-12 | 7.91 | 7.90 | -0.02 | -0.25 | 108074.29 | 8593.90 | 0.62 |
| 2024-09-11 | 7.82 | 7.92 | 0.03 | 0.38 | 134807.62 | 10665.06 | 0.77 |
| 2024-09-10 | 7.83 | 7.89 | 0.08 | 1.02 | 191529.34 | 15048.60 | 1.09 |
| 2024-09-09 | 7.79 | 7.81 | 0.01 | 0.13 | 117520.03 | 9214.86 | 0.67 |
| 2024-09-06 | 7.95 | 7.80 | -0.14 | -1.76 | 101665.20 | 7986.25 | 0.58 |
| 2024-09-05 | 7.92 | 7.94 | 0.03 | 0.38 | 113919.91 | 9078.59 | 0.65 |
| 2024-09-04 | 7.90 | 7.91 | 0.01 | 0.13 | 111227.79 | 8795.83 | 0.63 |
| 2024-09-03 | 7.85 | 7.90 | 0.07 | 0.89 | 169777.24 | 13508.62 | 0.97 |
| 2024-09-02 | 7.89 | 7.83 | -0.07 | -0.89 | 171028.31 | 13519.72 | 0.98 |
| 2024-08-30 | 7.74 | 7.90 | 0.13 | 1.67 | 205704.20 | 16300.11 | 1.17 |
| 2024-08-29 | 7.52 | 7.77 | 0.22 | 2.91 | 166973.25 | 12906.37 | 0.95 |
| 2024-08-28 | 7.49 | 7.55 | 0.06 | 0.80 | 102385.62 | 7746.18 | 0.58 |
| 2024-08-27 | 7.72 | 7.49 | -0.27 | -3.48 | 138329.87 | 10475.39 | 0.79 |
| 2024-08-26 | 7.46 | 7.76 | 0.30 | 4.02 | 148099.59 | 11393.15 | 0.84 |
| 2024-08-23 | 7.49 | 7.46 | -0.02 | -0.27 | 81024.08 | 6034.73 | 0.46 |
| 2024-08-22 | 7.68 | 7.48 | -0.20 | -2.60 | 106214.77 | 8017.46 | 0.61 |
| 2024-08-21 | 7.57 | 7.68 | 0.08 | 1.05 | 97656.19 | 7477.28 | 0.56 |
| 2024-08-20 | 7.73 | 7.60 | -0.13 | -1.68 | 114888.97 | 8822.45 | 0.66 |
| 2024-08-19 | 7.66 | 7.73 | 0.04 | 0.52 | 95715.87 | 7439.42 | 0.55 |
| 2024-08-16 | 7.85 | 7.69 | -0.11 | -1.41 | 99655.00 | 7714.42 | 0.57 |
| 2024-08-15 | 7.69 | 7.80 | 0.11 | 1.43 | 112330.30 | 8754.29 | 0.64 |
| 2024-08-14 | 7.87 | 7.69 | -0.18 | -2.29 | 100843.15 | 7797.32 | 0.58 |
| 2024-08-13 | 7.82 | 7.87 | 0.08 | 1.03 | 86029.00 | 6729.83 | 0.49 |
| 2024-08-12 | 7.85 | 7.79 | -0.15 | -1.89 | 86064.00 | 6734.25 | 0.49 |
| 2024-08-09 | 8.09 | 7.94 | -0.09 | -1.12 | 99235.61 | 7949.91 | 0.57 |
| 2024-08-08 | 8.04 | 8.03 | -0.05 | -0.62 | 83119.58 | 6661.23 | 0.47 |
| 2024-08-07 | 8.11 | 8.08 | -0.04 | -0.49 | 90838.79 | 7331.00 | 0.52 |
| 2024-08-06 | 8.09 | 8.12 | 0.08 | 1.00 | 106483.27 | 8649.85 | 0.61 |
| 2024-08-05 | 8.23 | 8.04 | -0.19 | -2.31 | 154179.73 | 12633.87 | 0.88 |
| 2024-08-02 | 8.18 | 8.23 | 0.01 | 0.12 | 160685.87 | 13304.49 | 0.92 |
| 2024-08-01 | 8.32 | 8.22 | -0.05 | -0.61 | 156238.02 | 12944.12 | 0.89 |
| 2024-07-31 | 7.81 | 8.27 | 0.46 | 5.89 | 257527.51 | 20914.10 | 1.47 |
| 2024-07-30 | 7.78 | 7.81 | 0.03 | 0.39 | 77382.13 | 6038.23 | 0.44 |
| 2024-07-29 | 7.80 | 7.78 | -0.04 | -0.51 | 69796.54 | 5438.53 | 0.40 |
| 2024-07-26 | 7.68 | 7.82 | 0.15 | 1.96 | 85808.50 | 6705.02 | 0.49 |
| 2024-07-25 | 7.59 | 7.67 | 0.06 | 0.79 | 92649.41 | 7102.09 | 0.53 |
| 2024-07-24 | 7.75 | 7.61 | -0.14 | -1.81 | 134068.33 | 10304.29 | 0.76 |
| 2024-07-23 | 8.06 | 7.75 | -0.31 | -3.85 | 137365.82 | 10839.46 | 0.78 |
| 2024-07-22 | 8.07 | 8.06 | -0.04 | -0.49 | 93300.00 | 7541.32 | 0.53 |
| 2024-07-19 | 8.08 | 8.10 | -0.04 | -0.49 | 127233.33 | 10303.43 | 0.73 |
| 2024-07-18 | 8.09 | 8.14 | 0.02 | 0.25 | 101361.59 | 8165.61 | 0.58 |
| 2024-07-17 | 8.20 | 8.12 | -0.09 | -1.10 | 83081.20 | 6766.08 | 0.47 |
| 2024-07-16 | 8.21 | 8.21 | 0.01 | 0.12 | 85866.96 | 7025.74 | 0.49 |
| 2024-07-15 | 8.19 | 8.20 | -0.01 | -0.12 | 124206.26 | 10218.23 | 0.71 |
| 2024-07-12 | 8.28 | 8.21 | -0.06 | -0.73 | 138155.48 | 11365.30 | 0.79 |
| 2024-07-11 | 8.12 | 8.27 | 0.32 | 4.03 | 186402.67 | 15347.86 | 1.06 |
| 2024-07-10 | 8.07 | 7.95 | -0.11 | -1.37 | 115895.00 | 9351.23 | 0.66 |
| 2024-07-09 | 7.95 | 8.06 | 0.10 | 1.26 | 138625.60 | 11041.15 | 0.79 |
| 2024-07-08 | 8.22 | 7.96 | -0.21 | -2.57 | 122355.05 | 9823.51 | 0.70 |
| 2024-07-05 | 7.90 | 8.17 | 0.25 | 3.16 | 182512.00 | 14657.65 | 1.04 |
| 2024-07-04 | 8.24 | 7.92 | -0.28 | -3.42 | 185793.70 | 14949.87 | 1.06 |
| 2024-07-03 | 8.26 | 8.20 | -0.07 | -0.85 | 134270.48 | 11073.11 | 0.77 |
| 2024-07-02 | 8.51 | 8.32 | -0.34 | -3.93 | 299821.09 | 25086.36 | 1.71 |
| 2024-07-01 | 9.05 | 8.66 | 0.04 | 0.46 | 412228.95 | 36271.15 | 2.35 |
| 2024-06-28 | 8.56 | 8.62 | 0.03 | 0.35 | 128637.07 | 11141.53 | 0.73 |
| 2024-06-27 | 8.80 | 8.59 | -0.23 | -2.61 | 85596.70 | 7436.04 | 0.49 |
| 2024-06-26 | 8.60 | 8.82 | 0.18 | 2.08 | 114005.88 | 9917.31 | 0.65 |
| 2024-06-25 | 8.65 | 8.64 | 0.04 | 0.47 | 97376.90 | 8402.52 | 0.56 |
| 2024-06-24 | 8.81 | 8.60 | -0.27 | -3.04 | 143316.42 | 12390.15 | 0.82 |
| 2024-06-21 | 8.89 | 8.87 | -0.01 | -0.11 | 84269.00 | 7503.78 | 0.48 |
| 2024-06-20 | 9.10 | 8.88 | -0.18 | -1.99 | 98668.79 | 8836.38 | 0.56 |
| 2024-06-19 | 9.18 | 9.06 | -0.11 | -1.20 | 92088.00 | 8400.51 | 0.53 |
| 2024-06-18 | 9.05 | 9.17 | 0.13 | 1.44 | 133236.80 | 12230.71 | 0.76 |
| 2024-06-17 | 9.00 | 9.04 | 0.03 | 0.33 | 96286.96 | 8735.92 | 0.55 |
| 2024-06-14 | 8.90 | 9.01 | 0.08 | 0.90 | 129378.62 | 11573.45 | 0.74 |
| 2024-06-13 | 9.16 | 8.93 | -0.23 | -2.51 | 130187.80 | 11697.97 | 0.74 |
| 2024-06-12 | 8.95 | 9.16 | 0.18 | 2.00 | 162181.90 | 14774.38 | 0.93 |
| 2024-06-11 | 8.66 | 8.98 | 0.12 | 1.35 | 137583.48 | 12200.63 | 0.78 |
| 2024-06-07 | 8.95 | 8.86 | 0.00 | 0.00 | 175689.13 | 15580.09 | 1.00 |
| 2024-06-06 | 9.25 | 8.86 | -0.40 | -4.32 | 318830.22 | 28557.20 | 1.82 |
| 2024-06-05 | 9.37 | 9.26 | -0.14 | -1.49 | 101018.01 | 9425.08 | 0.58 |
| 2024-06-04 | 9.26 | 9.40 | 0.16 | 1.73 | 146327.56 | 13652.47 | 0.83 |
| 2024-06-03 | 9.56 | 9.24 | -0.34 | -3.55 | 213908.15 | 19825.65 | 1.22 |
| 2024-05-31 | 9.65 | 9.58 | -0.08 | -0.83 | 108145.69 | 10413.88 | 0.62 |
| 2024-05-30 | 9.81 | 9.66 | -0.23 | -2.33 | 170569.29 | 16615.75 | 0.97 |
| 2024-05-29 | 9.60 | 9.89 | 0.27 | 2.81 | 303244.06 | 29866.74 | 1.73 |
| 2024-05-28 | 9.72 | 9.62 | -0.12 | -1.23 | 166047.49 | 16188.55 | 0.95 |
| 2024-05-27 | 9.81 | 9.74 | 0.01 | 0.10 | 156297.30 | 15107.71 | 0.89 |
| 2024-05-24 | 9.61 | 9.73 | 0.06 | 0.62 | 169496.97 | 16459.96 | 0.97 |
| 2024-05-23 | 9.99 | 9.67 | -0.45 | -4.45 | 282311.81 | 27548.68 | 1.61 |
| 2024-05-22 | 10.14 | 10.12 | 0.02 | 0.20 | 282054.00 | 28722.56 | 1.61 |
| 2024-05-21 | 10.45 | 10.10 | -0.42 | -3.99 | 285696.39 | 29189.95 | 1.63 |
| 2024-05-20 | 10.35 | 10.52 | 0.36 | 3.54 | 382428.87 | 39903.58 | 2.18 |
| 2024-05-17 | 10.01 | 10.16 | 0.15 | 1.50 | 185255.19 | 18640.84 | 1.06 |
| 2024-05-16 | 10.18 | 10.01 | -0.11 | -1.09 | 183466.30 | 18520.39 | 1.05 |
| 2024-05-15 | 10.26 | 10.12 | -0.14 | -1.37 | 204683.12 | 20877.39 | 1.17 |
| 2024-05-14 | 10.29 | 10.26 | -0.06 | -0.58 | 233462.76 | 24051.45 | 1.33 |
日K线
周K线
月K线
