天润乳业(600419)股票信息
| 股票代码 | 600419 |
| 股票名称 | 天润乳业 |
| 最新价/元 | 8.45 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 2.05 |
| 买入/元 | 8.44 |
| 卖出/元 | 8.45 |
| 昨收/元 | 8.28 |
| 今开/元 | 8.39 |
| 最高/元 | 8.60 |
| 最低/元 | 8.35 |
| 成交量/手 | 66285.21 |
| 成交额/万 | 5622.28 |
| 股净值/元 | 18.77 |
| 市净率 | 1.17 |
| 总市值/万 | 270560.76 |
| 流通值/万 | 270560.76 |
| 换手率/% | 2.07 |
| 入市日期 | 2001-06-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
天润乳业(600419)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 | 8.39 | 8.45 | 0.17 | 2.05 | 66285.21 | 5622.28 | 2.07 |
| 2024-10-09 | 9.10 | 8.28 | -0.85 | -9.31 | 107459.37 | 9231.74 | 3.36 |
| 2024-10-08 | 9.75 | 9.13 | 0.16 | 1.78 | 191885.96 | 17868.61 | 5.99 |
| 2024-09-30 | 8.43 | 8.97 | 0.66 | 7.94 | 183715.62 | 15965.12 | 5.74 |
| 2024-09-27 | 8.33 | 8.31 | 0.54 | 6.95 | 131832.94 | 10895.86 | 4.12 |
| 2024-09-26 | 7.31 | 7.77 | 0.41 | 5.57 | 63848.59 | 4856.68 | 1.99 |
| 2024-09-25 | 7.32 | 7.36 | 0.05 | 0.68 | 50589.62 | 3761.18 | 1.58 |
| 2024-09-24 | 7.08 | 7.31 | 0.26 | 3.69 | 36565.35 | 2639.76 | 1.14 |
| 2024-09-23 | 6.97 | 7.05 | 0.04 | 0.57 | 16927.30 | 1190.18 | 0.53 |
| 2024-09-20 | 7.06 | 7.01 | -0.09 | -1.27 | 21945.00 | 1535.32 | 0.69 |
| 2024-09-19 | 6.82 | 7.10 | 0.31 | 4.57 | 37364.92 | 2625.60 | 1.17 |
| 2024-09-18 | 6.89 | 6.79 | -0.10 | -1.45 | 21896.00 | 1488.79 | 0.68 |
| 2024-09-13 | 7.02 | 6.89 | -0.13 | -1.85 | 26650.99 | 1843.19 | 0.83 |
| 2024-09-12 | 7.07 | 7.02 | -0.04 | -0.57 | 16127.00 | 1140.00 | 0.50 |
| 2024-09-11 | 7.10 | 7.06 | -0.05 | -0.70 | 16452.60 | 1164.65 | 0.51 |
| 2024-09-10 | 7.15 | 7.11 | -0.05 | -0.70 | 18131.88 | 1290.39 | 0.57 |
| 2024-09-09 | 7.13 | 7.16 | 0.00 | 0.00 | 15132.00 | 1077.61 | 0.47 |
| 2024-09-06 | 7.31 | 7.16 | -0.15 | -2.05 | 23802.00 | 1718.04 | 0.74 |
| 2024-09-05 | 7.21 | 7.31 | 0.10 | 1.39 | 18781.00 | 1364.68 | 0.59 |
| 2024-09-04 | 7.27 | 7.21 | -0.09 | -1.23 | 19777.00 | 1432.77 | 0.62 |
| 2024-09-03 | 7.25 | 7.30 | 0.03 | 0.41 | 18804.00 | 1369.01 | 0.59 |
| 2024-09-02 | 7.41 | 7.27 | -0.18 | -2.42 | 31708.00 | 2326.53 | 0.99 |
| 2024-08-30 | 7.27 | 7.45 | 0.12 | 1.64 | 45274.00 | 3351.32 | 1.41 |
| 2024-08-29 | 7.41 | 7.33 | -0.13 | -1.74 | 48343.00 | 3528.43 | 1.51 |
| 2024-08-28 | 7.66 | 7.46 | -0.32 | -4.11 | 83107.92 | 6237.08 | 2.60 |
| 2024-08-27 | 7.37 | 7.78 | 0.36 | 4.85 | 134923.32 | 10602.39 | 4.21 |
| 2024-08-26 | 7.23 | 7.42 | 0.11 | 1.51 | 49420.86 | 3667.00 | 1.54 |
| 2024-08-23 | 7.10 | 7.31 | 0.13 | 1.81 | 43797.60 | 3138.09 | 1.37 |
| 2024-08-22 | 7.35 | 7.18 | -0.06 | -0.83 | 31568.70 | 2315.71 | 0.99 |
| 2024-08-21 | 7.28 | 7.24 | -0.04 | -0.55 | 12204.00 | 885.33 | 0.38 |
| 2024-08-20 | 7.39 | 7.28 | -0.13 | -1.75 | 17172.26 | 1258.86 | 0.54 |
| 2024-08-19 | 7.51 | 7.41 | -0.13 | -1.72 | 19431.00 | 1452.58 | 0.61 |
| 2024-08-16 | 7.64 | 7.54 | -0.09 | -1.18 | 17317.00 | 1317.66 | 0.54 |
| 2024-08-15 | 7.57 | 7.63 | 0.02 | 0.26 | 12941.00 | 986.57 | 0.40 |
| 2024-08-14 | 7.69 | 7.61 | -0.07 | -0.91 | 11638.00 | 888.08 | 0.36 |
| 2024-08-13 | 7.71 | 7.68 | -0.03 | -0.39 | 12889.20 | 985.03 | 0.40 |
| 2024-08-12 | 7.70 | 7.71 | 0.01 | 0.13 | 12209.02 | 939.60 | 0.38 |
| 2024-08-09 | 7.83 | 7.70 | -0.07 | -0.90 | 13610.00 | 1056.48 | 0.43 |
| 2024-08-08 | 7.64 | 7.77 | 0.10 | 1.30 | 18679.00 | 1446.40 | 0.58 |
| 2024-08-07 | 7.72 | 7.67 | -0.05 | -0.65 | 12396.00 | 951.42 | 0.39 |
| 2024-08-06 | 7.56 | 7.72 | 0.17 | 2.25 | 18932.70 | 1451.33 | 0.59 |
| 2024-08-05 | 7.57 | 7.55 | -0.02 | -0.26 | 26002.30 | 1991.08 | 0.81 |
| 2024-08-02 | 7.53 | 7.57 | 0.00 | 0.00 | 23350.26 | 1779.85 | 0.73 |
| 2024-08-01 | 7.63 | 7.57 | -0.06 | -0.79 | 23718.00 | 1808.32 | 0.74 |
| 2024-07-31 | 7.36 | 7.63 | 0.27 | 3.67 | 35620.99 | 2672.92 | 1.11 |
| 2024-07-30 | 7.30 | 7.36 | 0.07 | 0.96 | 13508.30 | 988.73 | 0.42 |
| 2024-07-29 | 7.34 | 7.29 | -0.03 | -0.41 | 12702.00 | 927.22 | 0.40 |
| 2024-07-26 | 7.27 | 7.32 | 0.04 | 0.55 | 18171.00 | 1331.87 | 0.57 |
| 2024-07-25 | 7.17 | 7.28 | 0.07 | 0.97 | 21736.00 | 1581.92 | 0.68 |
| 2024-07-24 | 7.33 | 7.21 | -0.12 | -1.64 | 24110.85 | 1743.00 | 0.75 |
| 2024-07-23 | 7.46 | 7.33 | -0.14 | -1.87 | 20339.00 | 1507.37 | 0.64 |
| 2024-07-22 | 7.50 | 7.47 | -0.02 | -0.27 | 14166.99 | 1056.04 | 0.44 |
| 2024-07-19 | 7.46 | 7.49 | 0.00 | 0.00 | 14215.00 | 1063.88 | 0.44 |
| 2024-07-18 | 7.57 | 7.49 | -0.09 | -1.19 | 16973.00 | 1264.25 | 0.53 |
| 2024-07-17 | 7.48 | 7.58 | 0.13 | 1.75 | 19808.70 | 1487.80 | 0.62 |
| 2024-07-16 | 7.45 | 7.45 | -0.03 | -0.40 | 11515.50 | 855.66 | 0.36 |
| 2024-07-15 | 7.58 | 7.48 | -0.10 | -1.32 | 17499.76 | 1309.22 | 0.55 |
| 2024-07-12 | 7.68 | 7.58 | -0.05 | -0.66 | 21954.00 | 1673.18 | 0.69 |
| 2024-07-11 | 7.37 | 7.63 | 0.30 | 4.09 | 42942.39 | 3243.54 | 1.34 |
| 2024-07-10 | 7.24 | 7.33 | -0.12 | -1.61 | 43824.39 | 3158.48 | 1.37 |
| 2024-07-09 | 7.47 | 7.45 | 0.00 | 0.00 | 29249.00 | 2164.14 | 0.91 |
| 2024-07-08 | 7.68 | 7.45 | -0.30 | -3.87 | 28774.30 | 2165.21 | 0.90 |
| 2024-07-05 | 7.75 | 7.75 | 0.03 | 0.39 | 18613.59 | 1436.65 | 0.58 |
| 2024-07-04 | 8.14 | 7.85 | -0.29 | -3.56 | 33119.00 | 2622.51 | 1.03 |
| 2024-07-03 | 7.97 | 8.14 | 0.11 | 1.37 | 28771.01 | 2334.38 | 0.90 |
| 2024-07-02 | 8.02 | 8.03 | -0.02 | -0.25 | 25306.00 | 2033.36 | 0.79 |
| 2024-07-01 | 7.98 | 8.05 | 0.08 | 1.00 | 21339.60 | 1708.31 | 0.67 |
| 2024-06-28 | 8.05 | 7.97 | -0.08 | -0.99 | 23518.00 | 1890.67 | 0.73 |
| 2024-06-27 | 8.12 | 8.05 | -0.12 | -1.47 | 11868.00 | 960.32 | 0.37 |
| 2024-06-26 | 8.05 | 8.17 | 0.11 | 1.37 | 30341.01 | 2434.80 | 0.95 |
| 2024-06-25 | 8.15 | 8.06 | -0.07 | -0.86 | 28462.71 | 2301.14 | 0.89 |
| 2024-06-24 | 8.45 | 8.13 | -0.35 | -4.13 | 24328.00 | 2004.79 | 0.76 |
| 2024-06-21 | 8.46 | 8.48 | 0.03 | 0.36 | 12577.00 | 1060.54 | 0.39 |
| 2024-06-20 | 8.76 | 8.45 | -0.27 | -3.10 | 25737.20 | 2203.06 | 0.80 |
| 2024-06-19 | 8.85 | 8.72 | -0.11 | -1.25 | 14524.87 | 1271.41 | 0.45 |
| 2024-06-18 | 8.83 | 8.83 | 0.00 | 0.00 | 8662.00 | 765.47 | 0.27 |
| 2024-06-17 | 8.85 | 8.83 | -0.10 | -1.12 | 10066.00 | 888.80 | 0.31 |
| 2024-06-14 | 8.95 | 8.93 | 0.01 | 0.11 | 17663.00 | 1569.03 | 0.55 |
| 2024-06-13 | 8.89 | 8.92 | 0.04 | 0.45 | 16324.00 | 1451.69 | 0.51 |
| 2024-06-12 | 8.85 | 8.88 | 0.18 | 2.07 | 20224.00 | 1786.32 | 0.63 |
| 2024-06-11 | 8.72 | 8.70 | -0.09 | -1.02 | 17212.40 | 1493.74 | 0.54 |
| 2024-06-07 | 8.72 | 8.79 | 0.14 | 1.62 | 15711.44 | 1374.60 | 0.49 |
| 2024-06-06 | 8.95 | 8.65 | -0.32 | -3.57 | 42310.22 | 3697.73 | 1.32 |
| 2024-06-05 | 9.14 | 8.97 | -0.15 | -1.65 | 22298.40 | 2012.38 | 0.70 |
| 2024-06-04 | 9.13 | 9.12 | -0.02 | -0.22 | 15120.02 | 1373.82 | 0.47 |
| 2024-06-03 | 9.27 | 9.14 | -0.14 | -1.51 | 24470.00 | 2245.85 | 0.76 |
| 2024-05-31 | 9.29 | 9.28 | 0.00 | 0.00 | 13810.07 | 1282.21 | 0.43 |
| 2024-05-30 | 9.37 | 9.28 | -0.09 | -0.96 | 15984.00 | 1487.63 | 0.50 |
| 2024-05-29 | 9.37 | 9.37 | -0.01 | -0.11 | 16849.29 | 1581.31 | 0.53 |
| 2024-05-28 | 9.40 | 9.38 | -0.05 | -0.53 | 15071.20 | 1414.73 | 0.47 |
| 2024-05-27 | 9.55 | 9.43 | -0.18 | -1.87 | 36573.10 | 3436.16 | 1.14 |
| 2024-05-24 | 9.40 | 9.61 | 0.19 | 2.02 | 51976.87 | 5028.01 | 1.62 |
| 2024-05-23 | 9.60 | 9.42 | -0.20 | -2.08 | 31338.00 | 2973.18 | 0.98 |
| 2024-05-22 | 9.58 | 9.62 | 0.02 | 0.21 | 17934.90 | 1723.09 | 0.56 |
| 2024-05-21 | 9.72 | 9.60 | -0.26 | -2.64 | 53057.00 | 5111.97 | 1.66 |
| 2024-05-20 | 9.77 | 9.86 | 0.10 | 1.03 | 35717.92 | 3513.04 | 1.12 |
| 2024-05-17 | 9.66 | 9.76 | 0.09 | 0.93 | 27016.04 | 2621.47 | 0.84 |
| 2024-05-16 | 9.66 | 9.67 | 0.01 | 0.10 | 20652.00 | 2002.28 | 0.64 |
| 2024-05-15 | 9.74 | 9.66 | -0.09 | -0.92 | 20925.00 | 2026.47 | 0.65 |
| 2024-05-14 | 9.65 | 9.75 | 0.07 | 0.72 | 27513.20 | 2672.78 | 0.86 |
日K线
周K线
月K线
