安泰集团(600408)股票信息
| 股票代码 | 600408 |
| 股票名称 | 安泰集团 |
| 最新价/元 | 1.86 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 3.91 |
| 买入/元 | 1.85 |
| 卖出/元 | 1.86 |
| 昨收/元 | 1.79 |
| 今开/元 | 1.79 |
| 最高/元 | 1.90 |
| 最低/元 | 1.77 |
| 成交量/手 | 281948.19 |
| 成交额/万 | 5191.16 |
| 股净值/元 | -2.76 |
| 市净率 | 1.13 |
| 总市值/万 | 187264.80 |
| 流通值/万 | 187264.80 |
| 换手率/% | 2.80 |
| 入市日期 | 2003-02-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
安泰集团(600408)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 | 1.79 | 1.86 | 0.07 | 3.91 | 281948.19 | 5191.16 | 2.80 |
| 2024-10-09 | 1.99 | 1.79 | -0.20 | -10.05 | 257712.49 | 4786.62 | 2.56 |
| 2024-10-08 | 2.13 | 1.99 | 0.05 | 2.58 | 478221.52 | 9719.92 | 4.75 |
| 2024-09-30 | 1.81 | 1.94 | 0.18 | 10.23 | 400777.52 | 7502.97 | 3.98 |
| 2024-09-27 | 1.80 | 1.76 | 0.07 | 4.14 | 178110.01 | 3131.24 | 1.77 |
| 2024-09-26 | 1.62 | 1.69 | 0.07 | 4.32 | 237500.00 | 3945.60 | 2.36 |
| 2024-09-25 | 1.62 | 1.62 | 0.00 | 0.00 | 193657.50 | 3183.68 | 1.92 |
| 2024-09-24 | 1.58 | 1.62 | 0.04 | 2.53 | 223363.41 | 3560.94 | 2.22 |
| 2024-09-23 | 1.51 | 1.58 | 0.07 | 4.64 | 206380.60 | 3244.72 | 2.05 |
| 2024-09-20 | 1.52 | 1.51 | -0.01 | -0.66 | 57910.00 | 880.51 | 0.58 |
| 2024-09-19 | 1.48 | 1.52 | 0.04 | 2.70 | 77741.00 | 1170.90 | 0.77 |
| 2024-09-18 | 1.49 | 1.48 | -0.01 | -0.67 | 67118.00 | 987.80 | 0.67 |
| 2024-09-13 | 1.49 | 1.49 | 0.00 | 0.00 | 52313.00 | 783.67 | 0.52 |
| 2024-09-12 | 1.48 | 1.49 | 0.02 | 1.36 | 45830.60 | 682.16 | 0.46 |
| 2024-09-11 | 1.47 | 1.47 | 0.00 | 0.00 | 42509.91 | 624.15 | 0.42 |
| 2024-09-10 | 1.46 | 1.47 | 0.01 | 0.69 | 49083.80 | 719.08 | 0.49 |
| 2024-09-09 | 1.45 | 1.46 | -0.02 | -1.35 | 55735.00 | 809.41 | 0.55 |
| 2024-09-06 | 1.51 | 1.48 | -0.03 | -1.99 | 44033.00 | 658.16 | 0.44 |
| 2024-09-05 | 1.49 | 1.51 | 0.01 | 0.67 | 42923.80 | 642.75 | 0.43 |
| 2024-09-04 | 1.53 | 1.50 | -0.03 | -1.96 | 54946.00 | 825.15 | 0.55 |
| 2024-09-03 | 1.53 | 1.53 | 0.01 | 0.66 | 40915.60 | 624.29 | 0.41 |
| 2024-09-02 | 1.51 | 1.52 | 0.01 | 0.66 | 85511.00 | 1305.88 | 0.85 |
| 2024-08-30 | 1.49 | 1.51 | 0.03 | 2.03 | 56769.00 | 858.30 | 0.56 |
| 2024-08-29 | 1.48 | 1.48 | 0.00 | 0.00 | 29329.40 | 431.46 | 0.29 |
| 2024-08-28 | 1.48 | 1.48 | 0.00 | 0.00 | 43431.01 | 643.59 | 0.43 |
| 2024-08-27 | 1.48 | 1.48 | 0.00 | 0.00 | 62917.00 | 924.30 | 0.62 |
| 2024-08-26 | 1.47 | 1.48 | 0.00 | 0.00 | 79986.00 | 1170.20 | 0.79 |
| 2024-08-23 | 1.51 | 1.48 | -0.03 | -1.99 | 69040.01 | 1028.73 | 0.69 |
| 2024-08-22 | 1.51 | 1.51 | 0.00 | 0.00 | 53576.60 | 813.71 | 0.53 |
| 2024-08-21 | 1.50 | 1.51 | 0.00 | 0.00 | 49550.00 | 745.15 | 0.49 |
| 2024-08-20 | 1.55 | 1.51 | -0.03 | -1.95 | 66133.00 | 1003.15 | 0.66 |
| 2024-08-19 | 1.54 | 1.54 | -0.01 | -0.65 | 56706.00 | 876.30 | 0.56 |
| 2024-08-16 | 1.58 | 1.55 | -0.03 | -1.90 | 86495.00 | 1346.01 | 0.86 |
| 2024-08-15 | 1.55 | 1.58 | 0.02 | 1.28 | 62221.00 | 974.52 | 0.62 |
| 2024-08-14 | 1.58 | 1.56 | -0.03 | -1.89 | 49864.90 | 781.42 | 0.50 |
| 2024-08-13 | 1.56 | 1.59 | 0.03 | 1.92 | 70267.00 | 1100.66 | 0.70 |
| 2024-08-12 | 1.58 | 1.56 | -0.04 | -2.50 | 70715.00 | 1112.35 | 0.70 |
| 2024-08-09 | 1.61 | 1.60 | -0.03 | -1.84 | 97043.20 | 1564.55 | 0.96 |
| 2024-08-08 | 1.62 | 1.63 | -0.01 | -0.61 | 171093.00 | 2771.31 | 1.70 |
| 2024-08-07 | 1.57 | 1.64 | 0.07 | 4.46 | 270735.00 | 4431.35 | 2.69 |
| 2024-08-06 | 1.56 | 1.57 | 0.03 | 1.95 | 60044.00 | 935.27 | 0.60 |
| 2024-08-05 | 1.55 | 1.54 | -0.03 | -1.91 | 62158.00 | 972.79 | 0.62 |
| 2024-08-02 | 1.58 | 1.57 | -0.02 | -1.26 | 52480.25 | 830.09 | 0.52 |
| 2024-08-01 | 1.61 | 1.59 | -0.01 | -0.63 | 42695.00 | 677.84 | 0.42 |
| 2024-07-31 | 1.57 | 1.60 | 0.03 | 1.91 | 87360.61 | 1385.16 | 0.87 |
| 2024-07-30 | 1.54 | 1.57 | 0.02 | 1.29 | 46995.10 | 733.37 | 0.47 |
| 2024-07-29 | 1.55 | 1.55 | 0.00 | 0.00 | 31359.00 | 484.66 | 0.31 |
| 2024-07-26 | 1.54 | 1.55 | 0.02 | 1.31 | 43674.00 | 677.80 | 0.43 |
| 2024-07-25 | 1.54 | 1.53 | -0.01 | -0.65 | 51176.00 | 782.76 | 0.51 |
| 2024-07-24 | 1.53 | 1.54 | -0.01 | -0.65 | 53219.61 | 821.96 | 0.53 |
| 2024-07-23 | 1.55 | 1.55 | 0.01 | 0.65 | 74016.60 | 1158.99 | 0.74 |
| 2024-07-22 | 1.56 | 1.54 | -0.01 | -0.65 | 45922.60 | 707.77 | 0.46 |
| 2024-07-19 | 1.55 | 1.55 | 0.00 | 0.00 | 38797.00 | 597.50 | 0.39 |
| 2024-07-18 | 1.56 | 1.55 | -0.02 | -1.27 | 47917.20 | 736.41 | 0.48 |
| 2024-07-17 | 1.56 | 1.57 | 0.00 | 0.00 | 40415.02 | 631.74 | 0.40 |
| 2024-07-16 | 1.59 | 1.57 | 0.00 | 0.00 | 35210.00 | 552.00 | 0.35 |
| 2024-07-15 | 1.62 | 1.57 | -0.03 | -1.88 | 41700.00 | 659.72 | 0.41 |
| 2024-07-12 | 1.61 | 1.60 | -0.02 | -1.24 | 72521.30 | 1179.98 | 0.72 |
| 2024-07-11 | 1.59 | 1.62 | 0.05 | 3.19 | 71783.00 | 1158.36 | 0.71 |
| 2024-07-10 | 1.60 | 1.57 | -0.04 | -2.48 | 46199.60 | 726.81 | 0.46 |
| 2024-07-09 | 1.58 | 1.61 | 0.03 | 1.90 | 68281.75 | 1077.10 | 0.68 |
| 2024-07-08 | 1.61 | 1.58 | -0.03 | -1.86 | 44990.10 | 712.91 | 0.45 |
| 2024-07-05 | 1.57 | 1.61 | 0.02 | 1.26 | 60641.00 | 971.25 | 0.60 |
| 2024-07-04 | 1.65 | 1.59 | -0.07 | -4.22 | 110704.01 | 1791.69 | 1.10 |
| 2024-07-03 | 1.65 | 1.66 | 0.02 | 1.22 | 142061.00 | 2399.75 | 1.41 |
| 2024-07-02 | 1.61 | 1.64 | 0.04 | 2.50 | 69606.51 | 1137.74 | 0.69 |
| 2024-07-01 | 1.57 | 1.60 | 0.02 | 1.27 | 48898.00 | 774.75 | 0.49 |
| 2024-06-28 | 1.57 | 1.58 | 0.00 | 0.00 | 42087.00 | 668.32 | 0.42 |
| 2024-06-27 | 1.60 | 1.58 | -0.02 | -1.25 | 96787.50 | 1565.99 | 0.96 |
| 2024-06-26 | 1.56 | 1.60 | 0.04 | 2.56 | 64238.00 | 1009.69 | 0.64 |
| 2024-06-25 | 1.55 | 1.56 | 0.01 | 0.65 | 85518.00 | 1336.46 | 0.85 |
| 2024-06-24 | 1.61 | 1.55 | -0.08 | -4.91 | 97859.60 | 1536.88 | 0.97 |
| 2024-06-21 | 1.63 | 1.63 | 0.00 | 0.00 | 48513.00 | 790.09 | 0.48 |
| 2024-06-20 | 1.65 | 1.63 | -0.03 | -1.81 | 58245.01 | 954.53 | 0.58 |
| 2024-06-19 | 1.67 | 1.66 | -0.01 | -0.60 | 46861.00 | 785.54 | 0.47 |
| 2024-06-18 | 1.66 | 1.67 | 0.01 | 0.60 | 47003.12 | 784.33 | 0.47 |
| 2024-06-17 | 1.70 | 1.66 | -0.04 | -2.35 | 67588.60 | 1128.26 | 0.67 |
| 2024-06-14 | 1.69 | 1.70 | 0.00 | 0.00 | 59920.00 | 1024.07 | 0.60 |
| 2024-06-13 | 1.75 | 1.70 | -0.04 | -2.30 | 72871.00 | 1242.10 | 0.72 |
| 2024-06-12 | 1.67 | 1.74 | 0.06 | 3.57 | 87811.01 | 1504.83 | 0.87 |
| 2024-06-11 | 1.81 | 1.68 | -0.04 | -2.33 | 133742.00 | 2256.42 | 1.33 |
| 2024-06-07 | 1.64 | 1.72 | 0.10 | 6.17 | 132656.01 | 2251.23 | 1.32 |
| 2024-06-06 | 1.71 | 1.62 | -0.10 | -5.81 | 211663.01 | 3453.96 | 2.10 |
| 2024-06-05 | 1.79 | 1.72 | -0.08 | -4.44 | 99365.00 | 1732.61 | 0.99 |
| 2024-06-04 | 1.85 | 1.80 | -0.05 | -2.70 | 121441.02 | 2182.32 | 1.21 |
| 2024-06-03 | 1.90 | 1.85 | -0.06 | -3.14 | 104284.65 | 1939.31 | 1.04 |
| 2024-05-31 | 1.94 | 1.91 | -0.01 | -0.52 | 60422.13 | 1159.90 | 0.60 |
| 2024-05-30 | 2.00 | 1.92 | -0.04 | -2.04 | 89985.00 | 1742.15 | 0.89 |
| 2024-05-29 | 1.94 | 1.96 | -0.01 | -0.51 | 93146.63 | 1825.42 | 0.93 |
| 2024-05-28 | 1.96 | 1.97 | 0.02 | 1.03 | 102968.00 | 2030.61 | 1.02 |
| 2024-05-27 | 1.94 | 1.95 | 0.02 | 1.04 | 66992.00 | 1300.84 | 0.67 |
| 2024-05-24 | 1.93 | 1.93 | 0.01 | 0.52 | 87836.73 | 1707.85 | 0.87 |
| 2024-05-23 | 1.96 | 1.92 | -0.06 | -3.03 | 179770.73 | 3472.66 | 1.79 |
| 2024-05-22 | 2.00 | 1.98 | -0.02 | -1.00 | 152975.78 | 3085.81 | 1.52 |
| 2024-05-21 | 2.08 | 2.00 | -0.07 | -3.38 | 132249.00 | 2679.22 | 1.31 |
| 2024-05-20 | 2.02 | 2.07 | 0.06 | 2.99 | 162960.61 | 3366.05 | 1.62 |
| 2024-05-17 | 2.06 | 2.01 | -0.05 | -2.43 | 147794.00 | 2986.98 | 1.47 |
| 2024-05-16 | 2.04 | 2.06 | 0.04 | 1.98 | 82750.62 | 1702.63 | 0.82 |
| 2024-05-15 | 2.01 | 2.02 | -0.01 | -0.49 | 82452.89 | 1668.74 | 0.82 |
| 2024-05-14 | 2.05 | 2.03 | -0.02 | -0.98 | 82905.01 | 1690.35 | 0.82 |
日K线
周K线
月K线
