盘江股份(600395)股票信息
| 股票代码 | 600395 |
| 股票名称 | 盘江股份 |
| 最新价/元 | 5.61 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 3.70 |
| 买入/元 | 5.61 |
| 卖出/元 | 5.62 |
| 昨收/元 | 5.41 |
| 今开/元 | 5.40 |
| 最高/元 | 5.77 |
| 最低/元 | 5.40 |
| 成交量/手 | 351641.83 |
| 成交额/万 | 19790.73 |
| 股净值/元 | 16.45 |
| 市净率 | 1.12 |
| 总市值/万 | 1204256.57 |
| 流通值/万 | 1204256.57 |
| 换手率/% | 1.64 |
| 入市日期 | 2001-05-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
盘江股份(600395)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 | 5.40 | 5.61 | 0.20 | 3.70 | 351641.83 | 19790.73 | 1.64 |
| 2024-10-09 | 5.87 | 5.41 | -0.51 | -8.62 | 349933.26 | 19484.62 | 1.63 |
| 2024-10-08 | 6.41 | 5.92 | 0.05 | 0.85 | 614638.59 | 36970.72 | 2.86 |
| 2024-09-30 | 5.70 | 5.87 | 0.46 | 8.50 | 484123.66 | 27878.65 | 2.26 |
| 2024-09-27 | 5.36 | 5.41 | 0.11 | 2.08 | 132962.64 | 7136.71 | 0.62 |
| 2024-09-26 | 5.12 | 5.30 | 0.19 | 3.72 | 147870.03 | 7680.13 | 0.69 |
| 2024-09-25 | 5.18 | 5.11 | 0.00 | 0.00 | 155661.25 | 8032.74 | 0.73 |
| 2024-09-24 | 4.86 | 5.11 | 0.28 | 5.80 | 175235.13 | 8774.23 | 0.82 |
| 2024-09-23 | 4.75 | 4.83 | 0.09 | 1.90 | 92020.02 | 4412.32 | 0.43 |
| 2024-09-20 | 4.81 | 4.74 | -0.08 | -1.66 | 92371.00 | 4392.42 | 0.43 |
| 2024-09-19 | 4.72 | 4.82 | 0.09 | 1.90 | 114112.72 | 5480.68 | 0.53 |
| 2024-09-18 | 4.76 | 4.73 | -0.04 | -0.84 | 142652.23 | 6709.45 | 0.66 |
| 2024-09-13 | 4.81 | 4.77 | -0.07 | -1.45 | 165156.35 | 7903.70 | 0.77 |
| 2024-09-12 | 4.92 | 4.84 | -0.08 | -1.63 | 182578.89 | 8853.29 | 0.85 |
| 2024-09-11 | 5.11 | 4.92 | -0.19 | -3.72 | 169204.00 | 8427.44 | 0.79 |
| 2024-09-10 | 5.17 | 5.11 | -0.06 | -1.16 | 72155.56 | 3698.95 | 0.34 |
| 2024-09-09 | 5.25 | 5.17 | -0.09 | -1.71 | 65632.12 | 3390.50 | 0.31 |
| 2024-09-06 | 5.37 | 5.26 | -0.07 | -1.31 | 36907.52 | 1953.29 | 0.17 |
| 2024-09-05 | 5.25 | 5.33 | 0.06 | 1.14 | 56698.54 | 3006.83 | 0.26 |
| 2024-09-04 | 5.24 | 5.27 | 0.03 | 0.57 | 63443.46 | 3318.88 | 0.30 |
| 2024-09-03 | 5.33 | 5.24 | -0.09 | -1.69 | 99878.00 | 5252.17 | 0.47 |
| 2024-09-02 | 5.28 | 5.33 | 0.04 | 0.76 | 127009.00 | 6819.95 | 0.59 |
| 2024-08-30 | 5.22 | 5.29 | 0.06 | 1.15 | 108607.80 | 5752.31 | 0.51 |
| 2024-08-29 | 5.25 | 5.23 | -0.03 | -0.57 | 91546.00 | 4775.19 | 0.43 |
| 2024-08-28 | 5.28 | 5.26 | -0.05 | -0.94 | 66022.00 | 3506.43 | 0.31 |
| 2024-08-27 | 5.25 | 5.31 | 0.06 | 1.14 | 68706.00 | 3620.55 | 0.32 |
| 2024-08-26 | 5.24 | 5.25 | 0.01 | 0.19 | 52846.00 | 2769.45 | 0.25 |
| 2024-08-23 | 5.26 | 5.24 | -0.02 | -0.38 | 50490.00 | 2658.09 | 0.24 |
| 2024-08-22 | 5.25 | 5.26 | -0.01 | -0.19 | 74735.96 | 3937.62 | 0.35 |
| 2024-08-21 | 5.36 | 5.27 | -0.10 | -1.86 | 99777.00 | 5244.93 | 0.46 |
| 2024-08-20 | 5.48 | 5.37 | -0.12 | -2.19 | 93716.01 | 5052.89 | 0.44 |
| 2024-08-19 | 5.53 | 5.49 | -0.04 | -0.72 | 88777.94 | 4904.46 | 0.41 |
| 2024-08-16 | 5.59 | 5.53 | -0.06 | -1.07 | 64598.32 | 3607.08 | 0.30 |
| 2024-08-15 | 5.51 | 5.59 | 0.09 | 1.64 | 75722.50 | 4227.67 | 0.35 |
| 2024-08-14 | 5.52 | 5.50 | -0.01 | -0.18 | 96650.65 | 5322.47 | 0.45 |
| 2024-08-13 | 5.80 | 5.79 | 0.01 | 0.17 | 113663.00 | 6558.54 | 0.53 |
| 2024-08-12 | 5.78 | 5.78 | -0.02 | -0.35 | 88571.00 | 5126.25 | 0.41 |
| 2024-08-09 | 5.71 | 5.80 | 0.09 | 1.58 | 96472.00 | 5569.47 | 0.45 |
| 2024-08-08 | 5.75 | 5.71 | 0.04 | 0.71 | 76679.00 | 4375.53 | 0.36 |
| 2024-08-07 | 5.59 | 5.67 | 0.10 | 1.80 | 106922.50 | 6008.70 | 0.50 |
| 2024-08-06 | 5.53 | 5.57 | 0.08 | 1.46 | 83065.00 | 4613.19 | 0.39 |
| 2024-08-05 | 5.46 | 5.49 | 0.00 | 0.00 | 94817.00 | 5219.55 | 0.44 |
| 2024-08-02 | 5.49 | 5.49 | -0.02 | -0.36 | 58507.50 | 3221.76 | 0.27 |
| 2024-08-01 | 5.55 | 5.51 | 0.00 | 0.00 | 101015.50 | 5567.50 | 0.47 |
| 2024-07-31 | 5.35 | 5.51 | 0.16 | 2.99 | 130516.16 | 7112.91 | 0.61 |
| 2024-07-30 | 5.36 | 5.35 | -0.01 | -0.19 | 64359.68 | 3434.45 | 0.30 |
| 2024-07-29 | 5.41 | 5.36 | -0.04 | -0.74 | 59587.66 | 3192.40 | 0.28 |
| 2024-07-26 | 5.37 | 5.40 | 0.01 | 0.19 | 61257.01 | 3315.95 | 0.29 |
| 2024-07-25 | 5.33 | 5.39 | 0.04 | 0.75 | 73952.00 | 3974.23 | 0.34 |
| 2024-07-24 | 5.28 | 5.35 | 0.07 | 1.33 | 109162.95 | 5812.00 | 0.51 |
| 2024-07-23 | 5.40 | 5.28 | -0.11 | -2.04 | 117849.67 | 6276.56 | 0.55 |
| 2024-07-22 | 5.49 | 5.39 | -0.13 | -2.36 | 143589.34 | 7786.73 | 0.67 |
| 2024-07-19 | 5.53 | 5.52 | 0.00 | 0.00 | 98961.69 | 5423.55 | 0.46 |
| 2024-07-18 | 5.53 | 5.52 | -0.04 | -0.72 | 110105.27 | 6066.70 | 0.51 |
| 2024-07-17 | 5.52 | 5.56 | 0.02 | 0.36 | 143847.95 | 7978.19 | 0.67 |
| 2024-07-16 | 5.52 | 5.54 | 0.00 | 0.00 | 76249.40 | 4208.35 | 0.36 |
| 2024-07-15 | 5.50 | 5.54 | 0.04 | 0.73 | 97456.09 | 5371.61 | 0.45 |
| 2024-07-12 | 5.57 | 5.50 | -0.07 | -1.26 | 112736.40 | 6226.72 | 0.53 |
| 2024-07-11 | 5.47 | 5.57 | 0.13 | 2.39 | 145057.16 | 8037.31 | 0.68 |
| 2024-07-10 | 5.67 | 5.44 | -0.41 | -7.01 | 326085.14 | 17923.75 | 1.52 |
| 2024-07-09 | 5.75 | 5.85 | 0.08 | 1.39 | 141188.00 | 8147.86 | 0.66 |
| 2024-07-08 | 5.91 | 5.77 | -0.17 | -2.86 | 126272.00 | 7355.88 | 0.59 |
| 2024-07-05 | 5.91 | 5.94 | 0.02 | 0.34 | 99723.03 | 5891.16 | 0.46 |
| 2024-07-04 | 6.02 | 5.92 | -0.10 | -1.66 | 102883.01 | 6136.36 | 0.48 |
| 2024-07-03 | 6.13 | 6.02 | -0.11 | -1.79 | 140931.00 | 8538.89 | 0.66 |
| 2024-07-02 | 6.19 | 6.13 | -0.03 | -0.49 | 124948.02 | 7660.18 | 0.58 |
| 2024-07-01 | 6.01 | 6.16 | 0.15 | 2.50 | 136410.59 | 8320.08 | 0.64 |
| 2024-06-28 | 5.92 | 6.01 | 0.08 | 1.35 | 103106.00 | 6188.11 | 0.48 |
| 2024-06-27 | 5.98 | 5.93 | -0.06 | -1.00 | 97968.19 | 5827.71 | 0.46 |
| 2024-06-26 | 5.95 | 5.99 | 0.02 | 0.34 | 138178.99 | 8196.97 | 0.64 |
| 2024-06-25 | 5.91 | 5.97 | 0.09 | 1.53 | 133061.10 | 7937.23 | 0.62 |
| 2024-06-24 | 5.96 | 5.88 | -0.12 | -2.00 | 163608.83 | 9637.48 | 0.76 |
| 2024-06-21 | 6.01 | 6.00 | -0.03 | -0.50 | 130628.99 | 7869.97 | 0.61 |
| 2024-06-20 | 5.98 | 6.03 | 0.01 | 0.17 | 130020.03 | 7845.17 | 0.61 |
| 2024-06-19 | 6.14 | 6.02 | -0.12 | -1.95 | 176227.61 | 10723.52 | 0.82 |
| 2024-06-18 | 6.19 | 6.14 | -0.07 | -1.13 | 148614.33 | 9139.71 | 0.69 |
| 2024-06-17 | 6.45 | 6.21 | -0.24 | -3.72 | 239693.46 | 15008.67 | 1.12 |
| 2024-06-14 | 6.38 | 6.45 | 0.08 | 1.26 | 190010.89 | 12156.55 | 0.89 |
| 2024-06-13 | 6.39 | 6.37 | -0.09 | -1.39 | 157480.83 | 10034.34 | 0.73 |
| 2024-06-12 | 6.29 | 6.46 | 0.11 | 1.73 | 185312.50 | 11850.52 | 0.86 |
| 2024-06-11 | 6.48 | 6.35 | -0.11 | -1.70 | 218532.44 | 13977.11 | 1.02 |
| 2024-06-07 | 6.36 | 6.46 | 0.08 | 1.25 | 119702.18 | 7653.17 | 0.56 |
| 2024-06-06 | 6.44 | 6.38 | -0.03 | -0.47 | 166451.10 | 10683.25 | 0.78 |
| 2024-06-05 | 6.41 | 6.41 | -0.04 | -0.62 | 128577.11 | 8299.20 | 0.60 |
| 2024-06-04 | 6.46 | 6.45 | 0.00 | 0.00 | 116568.00 | 7484.28 | 0.54 |
| 2024-06-03 | 6.57 | 6.45 | -0.08 | -1.23 | 136800.80 | 8838.68 | 0.64 |
| 2024-05-31 | 6.49 | 6.53 | 0.03 | 0.46 | 108977.50 | 7131.53 | 0.51 |
| 2024-05-30 | 6.60 | 6.50 | -0.13 | -1.96 | 115238.61 | 7545.37 | 0.54 |
| 2024-05-29 | 6.53 | 6.63 | 0.04 | 0.61 | 139848.02 | 9290.77 | 0.65 |
| 2024-05-28 | 6.54 | 6.59 | 0.02 | 0.30 | 156142.11 | 10304.72 | 0.73 |
| 2024-05-27 | 6.52 | 6.57 | 0.03 | 0.46 | 136696.40 | 8989.07 | 0.64 |
| 2024-05-24 | 6.38 | 6.54 | 0.08 | 1.24 | 171105.41 | 11202.59 | 0.80 |
| 2024-05-23 | 6.58 | 6.46 | -0.15 | -2.27 | 189104.10 | 12281.33 | 0.88 |
| 2024-05-22 | 6.65 | 6.61 | -0.06 | -0.90 | 187305.00 | 12539.32 | 0.87 |
| 2024-05-21 | 6.75 | 6.67 | -0.08 | -1.19 | 214043.50 | 14353.92 | 1.00 |
| 2024-05-20 | 6.51 | 6.75 | 0.24 | 3.69 | 295460.50 | 19717.08 | 1.38 |
| 2024-05-17 | 6.51 | 6.51 | 0.05 | 0.77 | 160306.00 | 10392.93 | 0.75 |
| 2024-05-16 | 6.41 | 6.46 | 0.07 | 1.10 | 185363.84 | 11982.14 | 0.86 |
| 2024-05-15 | 6.31 | 6.39 | 0.08 | 1.27 | 215040.17 | 13758.61 | 1.00 |
| 2024-05-14 | 6.30 | 6.31 | -0.02 | -0.32 | 181958.48 | 11449.63 | 0.85 |
日K线
周K线
月K线
