柳化股份(600423)股票信息
| 股票代码 | 600423 |
| 股票名称 | 柳化股份 |
| 最新价/元 | 2.61 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 2.35 |
| 买入/元 | 2.61 |
| 卖出/元 | 2.62 |
| 昨收/元 | 2.55 |
| 今开/元 | 2.55 |
| 最高/元 | 2.70 |
| 最低/元 | 2.55 |
| 成交量/手 | 110555.84 |
| 成交额/万 | 2899.72 |
| 股净值/元 | 29.00 |
| 市净率 | 3.88 |
| 总市值/万 | 208459.40 |
| 流通值/万 | 208459.40 |
| 换手率/% | 1.38 |
| 入市日期 | 2003-07-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
柳化股份(600423)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 | 2.55 | 2.61 | 0.06 | 2.35 | 110555.84 | 2899.72 | 1.38 |
| 2024-10-09 | 2.77 | 2.55 | -0.27 | -9.57 | 182711.00 | 4848.71 | 2.29 |
| 2024-10-08 | 2.99 | 2.82 | 0.08 | 2.92 | 271170.16 | 7689.90 | 3.40 |
| 2024-09-30 | 2.60 | 2.74 | 0.20 | 7.87 | 273412.76 | 7309.95 | 3.42 |
| 2024-09-27 | 2.47 | 2.54 | 0.10 | 4.10 | 72947.00 | 1825.92 | 0.91 |
| 2024-09-26 | 2.38 | 2.44 | 0.06 | 2.52 | 71848.00 | 1737.76 | 0.90 |
| 2024-09-25 | 2.36 | 2.38 | 0.04 | 1.71 | 88175.00 | 2108.46 | 1.10 |
| 2024-09-24 | 2.28 | 2.34 | 0.07 | 3.08 | 58003.00 | 1340.92 | 0.73 |
| 2024-09-23 | 2.26 | 2.27 | 0.01 | 0.44 | 35936.00 | 816.50 | 0.45 |
| 2024-09-20 | 2.28 | 2.26 | -0.01 | -0.44 | 34075.00 | 770.83 | 0.43 |
| 2024-09-19 | 2.21 | 2.27 | 0.07 | 3.18 | 53759.00 | 1207.42 | 0.67 |
| 2024-09-18 | 2.20 | 2.20 | -0.02 | -0.90 | 50284.01 | 1098.53 | 0.63 |
| 2024-09-13 | 2.25 | 2.22 | -0.02 | -0.89 | 33500.60 | 745.40 | 0.42 |
| 2024-09-12 | 2.23 | 2.24 | 0.01 | 0.45 | 31934.01 | 717.18 | 0.40 |
| 2024-09-11 | 2.24 | 2.23 | -0.02 | -0.89 | 27915.00 | 623.65 | 0.35 |
| 2024-09-10 | 2.24 | 2.25 | 0.01 | 0.45 | 47703.01 | 1071.42 | 0.60 |
| 2024-09-09 | 2.22 | 2.24 | 0.01 | 0.45 | 29375.00 | 659.11 | 0.37 |
| 2024-09-06 | 2.30 | 2.23 | -0.07 | -3.04 | 42329.00 | 955.14 | 0.53 |
| 2024-09-05 | 2.29 | 2.30 | 0.01 | 0.44 | 34829.00 | 797.13 | 0.44 |
| 2024-09-04 | 2.34 | 2.29 | -0.05 | -2.14 | 41469.00 | 959.02 | 0.52 |
| 2024-09-03 | 2.34 | 2.34 | 0.00 | 0.00 | 40065.00 | 941.90 | 0.50 |
| 2024-09-02 | 2.34 | 2.34 | 0.00 | 0.00 | 58811.00 | 1389.32 | 0.74 |
| 2024-08-30 | 2.29 | 2.34 | 0.05 | 2.18 | 70182.96 | 1641.63 | 0.88 |
| 2024-08-29 | 2.27 | 2.29 | 0.02 | 0.88 | 61913.00 | 1404.98 | 0.78 |
| 2024-08-28 | 2.30 | 2.27 | -0.02 | -0.87 | 71044.43 | 1619.72 | 0.89 |
| 2024-08-27 | 2.28 | 2.29 | 0.00 | 0.00 | 37158.01 | 849.79 | 0.47 |
| 2024-08-26 | 2.24 | 2.29 | 0.04 | 1.78 | 38617.00 | 880.42 | 0.48 |
| 2024-08-23 | 2.24 | 2.25 | 0.01 | 0.45 | 35397.00 | 793.44 | 0.44 |
| 2024-08-22 | 2.29 | 2.24 | -0.05 | -2.18 | 26847.00 | 608.12 | 0.34 |
| 2024-08-21 | 2.28 | 2.29 | 0.00 | 0.00 | 36453.00 | 836.09 | 0.46 |
| 2024-08-20 | 2.32 | 2.29 | -0.03 | -1.29 | 45129.69 | 1046.49 | 0.57 |
| 2024-08-19 | 2.35 | 2.32 | -0.03 | -1.28 | 37181.00 | 869.35 | 0.47 |
| 2024-08-16 | 2.37 | 2.35 | -0.01 | -0.42 | 52060.00 | 1233.68 | 0.65 |
| 2024-08-15 | 2.34 | 2.36 | 0.02 | 0.86 | 48308.00 | 1134.84 | 0.60 |
| 2024-08-14 | 2.32 | 2.34 | 0.01 | 0.43 | 48566.00 | 1136.66 | 0.61 |
| 2024-08-13 | 2.30 | 2.33 | 0.01 | 0.43 | 44865.00 | 1038.03 | 0.56 |
| 2024-08-12 | 2.34 | 2.32 | -0.03 | -1.28 | 41759.00 | 973.09 | 0.52 |
| 2024-08-09 | 2.36 | 2.35 | -0.04 | -1.67 | 59401.00 | 1413.23 | 0.74 |
| 2024-08-07 | 2.39 | 2.39 | -0.01 | -0.42 | 57850.00 | 1378.99 | 0.72 |
| 2024-08-06 | 2.35 | 2.40 | 0.04 | 1.70 | 68276.00 | 1622.85 | 0.85 |
| 2024-08-05 | 2.37 | 2.36 | -0.04 | -1.67 | 79255.47 | 1897.98 | 0.99 |
| 2024-08-02 | 2.45 | 2.40 | -0.03 | -1.24 | 101309.94 | 2460.83 | 1.27 |
| 2024-08-01 | 2.43 | 2.43 | -0.02 | -0.82 | 190037.33 | 4672.25 | 2.38 |
| 2024-07-31 | 2.48 | 2.45 | 0.07 | 2.94 | 276410.36 | 6865.79 | 3.46 |
| 2024-07-30 | 2.32 | 2.38 | 0.07 | 3.03 | 78075.03 | 1841.17 | 0.98 |
| 2024-07-29 | 2.24 | 2.31 | 0.07 | 3.13 | 53647.53 | 1224.55 | 0.67 |
| 2024-07-26 | 2.20 | 2.24 | 0.00 | 0.00 | 40578.00 | 907.63 | 0.51 |
| 2024-07-25 | 2.18 | 2.24 | 0.04 | 1.82 | 35558.00 | 788.74 | 0.45 |
| 2024-07-24 | 2.22 | 2.20 | -0.04 | -1.79 | 50053.00 | 1104.09 | 0.63 |
| 2024-07-23 | 2.23 | 2.24 | 0.00 | 0.00 | 33071.20 | 748.01 | 0.41 |
| 2024-07-22 | 2.22 | 2.24 | 0.01 | 0.45 | 26057.20 | 578.90 | 0.33 |
| 2024-07-19 | 2.24 | 2.23 | -0.01 | -0.45 | 32183.73 | 716.00 | 0.40 |
| 2024-07-18 | 2.21 | 2.24 | 0.02 | 0.90 | 34151.00 | 753.52 | 0.43 |
| 2024-07-17 | 2.23 | 2.22 | -0.01 | -0.45 | 34893.00 | 774.25 | 0.44 |
| 2024-07-16 | 2.27 | 2.23 | -0.06 | -2.62 | 42379.00 | 949.32 | 0.53 |
| 2024-07-15 | 2.30 | 2.29 | -0.03 | -1.29 | 27027.50 | 616.53 | 0.34 |
| 2024-07-12 | 2.31 | 2.32 | 0.00 | 0.00 | 39568.00 | 923.95 | 0.50 |
| 2024-07-11 | 2.26 | 2.32 | 0.11 | 4.98 | 45884.00 | 1053.69 | 0.57 |
| 2024-07-10 | 2.28 | 2.21 | -0.06 | -2.64 | 35324.00 | 786.77 | 0.44 |
| 2024-07-09 | 2.27 | 2.27 | 0.01 | 0.44 | 40710.00 | 915.40 | 0.51 |
| 2024-07-08 | 2.33 | 2.26 | -0.09 | -3.83 | 41816.11 | 955.92 | 0.52 |
| 2024-07-05 | 2.30 | 2.35 | 0.05 | 2.17 | 31020.00 | 719.37 | 0.39 |
| 2024-07-04 | 2.40 | 2.30 | -0.09 | -3.77 | 43980.00 | 1028.41 | 0.55 |
| 2024-07-03 | 2.39 | 2.39 | 0.00 | 0.00 | 35032.00 | 845.02 | 0.44 |
| 2024-07-02 | 2.37 | 2.39 | 0.02 | 0.84 | 41977.01 | 1004.65 | 0.53 |
| 2024-07-01 | 2.31 | 2.37 | 0.06 | 2.60 | 33605.01 | 785.70 | 0.42 |
| 2024-06-28 | 2.25 | 2.31 | 0.02 | 0.87 | 41135.00 | 956.19 | 0.52 |
| 2024-06-27 | 2.36 | 2.29 | -0.06 | -2.55 | 40076.00 | 931.75 | 0.50 |
| 2024-06-26 | 2.23 | 2.35 | 0.07 | 3.07 | 46254.01 | 1064.07 | 0.58 |
| 2024-06-25 | 2.21 | 2.28 | 0.06 | 2.70 | 59178.00 | 1343.92 | 0.74 |
| 2024-06-24 | 2.35 | 2.22 | -0.12 | -5.13 | 78928.00 | 1768.54 | 0.99 |
| 2024-06-21 | 2.31 | 2.34 | 0.01 | 0.43 | 39752.00 | 934.73 | 0.50 |
| 2024-06-20 | 2.35 | 2.33 | -0.04 | -1.69 | 45069.00 | 1059.63 | 0.56 |
| 2024-06-19 | 2.41 | 2.37 | -0.05 | -2.07 | 51932.00 | 1240.64 | 0.65 |
| 2024-06-18 | 2.37 | 2.42 | 0.03 | 1.26 | 59796.00 | 1437.06 | 0.75 |
| 2024-06-17 | 2.44 | 2.39 | -0.05 | -2.05 | 48840.00 | 1174.43 | 0.61 |
| 2024-06-14 | 2.47 | 2.44 | -0.04 | -1.61 | 43672.00 | 1067.78 | 0.55 |
| 2024-06-13 | 2.56 | 2.48 | -0.04 | -1.59 | 54192.00 | 1344.88 | 0.68 |
| 2024-06-12 | 2.44 | 2.52 | 0.07 | 2.86 | 59984.00 | 1496.72 | 0.75 |
| 2024-06-11 | 2.52 | 2.45 | -0.03 | -1.21 | 56896.00 | 1386.45 | 0.71 |
| 2024-06-07 | 2.38 | 2.48 | 0.14 | 5.98 | 79325.00 | 1948.65 | 0.99 |
| 2024-06-06 | 2.45 | 2.34 | -0.16 | -6.40 | 108219.00 | 2565.13 | 1.35 |
| 2024-06-05 | 2.58 | 2.50 | -0.11 | -4.22 | 82471.00 | 2106.30 | 1.03 |
| 2024-06-04 | 2.62 | 2.61 | -0.03 | -1.14 | 69302.00 | 1796.36 | 0.87 |
| 2024-06-03 | 2.76 | 2.64 | -0.10 | -3.65 | 60269.00 | 1602.79 | 0.75 |
| 2024-05-31 | 2.78 | 2.74 | -0.02 | -0.73 | 57685.00 | 1580.36 | 0.72 |
| 2024-05-30 | 2.75 | 2.76 | 0.00 | 0.00 | 52994.00 | 1473.22 | 0.66 |
| 2024-05-29 | 2.74 | 2.76 | -0.01 | -0.36 | 47356.00 | 1310.61 | 0.59 |
| 2024-05-28 | 2.83 | 2.77 | -0.06 | -2.12 | 43296.00 | 1207.60 | 0.54 |
| 2024-05-27 | 2.82 | 2.83 | 0.02 | 0.71 | 49209.50 | 1374.75 | 0.62 |
| 2024-05-24 | 2.83 | 2.81 | 0.00 | 0.00 | 53088.00 | 1501.47 | 0.66 |
| 2024-05-23 | 2.92 | 2.81 | -0.10 | -3.44 | 76710.00 | 2170.51 | 0.96 |
| 2024-05-22 | 2.95 | 2.91 | -0.04 | -1.36 | 76653.00 | 2233.49 | 0.96 |
| 2024-05-21 | 3.01 | 2.95 | -0.07 | -2.32 | 102033.00 | 3007.41 | 1.28 |
| 2024-05-20 | 3.05 | 3.02 | -0.05 | -1.63 | 129526.00 | 3938.23 | 1.62 |
| 2024-05-17 | 3.05 | 3.07 | 0.00 | 0.00 | 221409.00 | 6826.24 | 2.77 |
| 2024-05-16 | 2.97 | 3.07 | 0.11 | 3.72 | 309256.00 | 9700.48 | 3.87 |
| 2024-05-15 | 2.95 | 2.96 | 0.02 | 0.68 | 49304.00 | 1459.94 | 0.62 |
| 2024-05-14 | 2.93 | 2.94 | 0.04 | 1.38 | 52572.21 | 1548.39 | 0.66 |
| 2024-05-13 | 2.90 | 2.90 | -0.03 | -1.02 | 63022.00 | 1827.08 | 0.79 |
日K线
周K线
月K线
