贵研铂业(600459)股票信息
| 股票代码 | 600459 |
| 股票名称 | 贵研铂业 |
| 最新价/元 | 14.38 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 1.13 |
| 买入/元 | 14.38 |
| 卖出/元 | 14.39 |
| 昨收/元 | 14.22 |
| 今开/元 | 14.31 |
| 最高/元 | 14.69 |
| 最低/元 | 14.10 |
| 成交量/手 | 131641.11 |
| 成交额/万 | 19012.81 |
| 股净值/元 | 23.19 |
| 市净率 | 1.60 |
| 总市值/万 | 1093924.95 |
| 流通值/万 | 1075203.55 |
| 换手率/% | 1.76 |
| 入市日期 | 2003-05-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
贵研铂业(600459)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 | 14.31 | 14.38 | 0.16 | 1.13 | 131641.11 | 19012.81 | 1.76 |
| 2024-10-09 | 14.90 | 14.22 | -1.07 | -7.00 | 204564.49 | 29783.56 | 2.74 |
| 2024-10-08 | 16.09 | 15.29 | 0.64 | 4.37 | 308516.73 | 47450.54 | 4.13 |
| 2024-09-30 | 14.01 | 14.65 | 1.11 | 8.20 | 249442.50 | 35773.61 | 3.34 |
| 2024-09-27 | 13.15 | 13.54 | 0.52 | 3.99 | 106255.21 | 14197.89 | 1.42 |
| 2024-09-26 | 12.53 | 13.02 | 0.47 | 3.75 | 89156.25 | 11379.61 | 1.19 |
| 2024-09-25 | 12.65 | 12.55 | 0.06 | 0.48 | 84125.81 | 10701.72 | 1.13 |
| 2024-09-24 | 12.21 | 12.49 | 0.35 | 2.88 | 75526.05 | 9368.99 | 1.01 |
| 2024-09-23 | 12.22 | 12.14 | -0.13 | -1.06 | 45640.98 | 5572.19 | 0.61 |
| 2024-09-20 | 12.25 | 12.27 | 0.00 | 0.00 | 36041.65 | 4412.64 | 0.48 |
| 2024-09-19 | 11.98 | 12.27 | 0.34 | 2.85 | 65309.58 | 7937.82 | 0.87 |
| 2024-09-18 | 11.84 | 11.93 | 0.07 | 0.59 | 32722.33 | 3879.12 | 0.44 |
| 2024-09-13 | 12.01 | 11.86 | -0.08 | -0.67 | 28752.30 | 3429.28 | 0.38 |
| 2024-09-12 | 11.94 | 11.94 | 0.03 | 0.25 | 32895.84 | 3933.94 | 0.44 |
| 2024-09-11 | 11.77 | 11.91 | 0.06 | 0.51 | 30308.54 | 3603.79 | 0.41 |
| 2024-09-10 | 11.95 | 11.85 | -0.03 | -0.25 | 39427.44 | 4646.31 | 0.53 |
| 2024-09-09 | 12.02 | 11.88 | -0.13 | -1.08 | 33011.65 | 3927.52 | 0.44 |
| 2024-09-06 | 12.17 | 12.01 | -0.11 | -0.91 | 30773.24 | 3707.17 | 0.41 |
| 2024-09-05 | 12.12 | 12.12 | 0.07 | 0.58 | 29352.24 | 3552.03 | 0.39 |
| 2024-09-04 | 12.08 | 12.05 | -0.10 | -0.82 | 27962.65 | 3371.34 | 0.37 |
| 2024-09-03 | 12.08 | 12.15 | 0.07 | 0.58 | 35103.04 | 4262.44 | 0.47 |
| 2024-09-02 | 12.40 | 12.08 | -0.40 | -3.21 | 62727.17 | 7661.51 | 0.84 |
| 2024-08-30 | 12.27 | 12.48 | 0.18 | 1.46 | 70505.08 | 8780.17 | 0.94 |
| 2024-08-29 | 12.18 | 12.30 | 0.05 | 0.41 | 52732.43 | 6470.56 | 0.71 |
| 2024-08-28 | 12.09 | 12.25 | 0.15 | 1.24 | 72547.76 | 8928.27 | 0.97 |
| 2024-08-27 | 12.62 | 12.10 | -0.59 | -4.65 | 109899.55 | 13321.74 | 1.47 |
| 2024-08-26 | 12.56 | 12.69 | 0.15 | 1.20 | 29165.08 | 3692.76 | 0.39 |
| 2024-08-23 | 12.46 | 12.54 | 0.05 | 0.40 | 25321.89 | 3163.63 | 0.34 |
| 2024-08-22 | 12.74 | 12.49 | -0.22 | -1.73 | 35531.55 | 4462.96 | 0.48 |
| 2024-08-21 | 12.72 | 12.71 | -0.07 | -0.55 | 28779.88 | 3669.65 | 0.38 |
| 2024-08-20 | 13.03 | 12.78 | -0.16 | -1.24 | 40487.49 | 5191.05 | 0.54 |
| 2024-08-19 | 12.79 | 12.94 | 0.13 | 1.02 | 44077.81 | 5717.74 | 0.59 |
| 2024-08-16 | 12.98 | 12.81 | -0.07 | -0.54 | 32177.00 | 4135.13 | 0.43 |
| 2024-08-15 | 12.81 | 12.88 | 0.07 | 0.55 | 34647.60 | 4467.46 | 0.46 |
| 2024-08-14 | 13.01 | 12.81 | -0.21 | -1.61 | 32432.21 | 4179.25 | 0.43 |
| 2024-08-13 | 12.98 | 13.02 | 0.07 | 0.54 | 24614.30 | 3190.28 | 0.33 |
| 2024-08-12 | 12.90 | 12.95 | 0.01 | 0.08 | 32563.31 | 4209.27 | 0.44 |
| 2024-08-09 | 13.13 | 12.94 | -0.06 | -0.46 | 35860.79 | 4682.42 | 0.48 |
| 2024-08-08 | 12.96 | 13.00 | -0.05 | -0.38 | 30273.40 | 3922.04 | 0.40 |
| 2024-08-07 | 12.87 | 13.05 | 0.11 | 0.85 | 44034.38 | 5713.29 | 0.59 |
| 2024-08-06 | 12.96 | 12.94 | 0.11 | 0.86 | 42266.51 | 5460.58 | 0.57 |
| 2024-08-05 | 13.05 | 12.83 | -0.31 | -2.36 | 69565.48 | 9037.72 | 0.93 |
| 2024-08-02 | 13.20 | 13.14 | -0.16 | -1.20 | 41878.37 | 5518.77 | 0.56 |
| 2024-08-01 | 13.48 | 13.30 | -0.13 | -0.97 | 62616.19 | 8350.96 | 0.84 |
| 2024-07-31 | 12.93 | 13.43 | 0.57 | 4.43 | 87948.83 | 11642.51 | 1.18 |
| 2024-07-30 | 12.76 | 12.86 | 0.08 | 0.63 | 32121.69 | 4097.47 | 0.43 |
| 2024-07-29 | 12.88 | 12.78 | -0.11 | -0.85 | 29083.35 | 3725.13 | 0.39 |
| 2024-07-26 | 12.56 | 12.89 | 0.33 | 2.63 | 57495.63 | 7363.43 | 0.77 |
| 2024-07-25 | 12.61 | 12.56 | -0.14 | -1.10 | 39863.35 | 5005.14 | 0.53 |
| 2024-07-24 | 12.70 | 12.70 | -0.02 | -0.16 | 46345.95 | 5891.43 | 0.62 |
| 2024-07-23 | 13.17 | 12.72 | -0.45 | -3.42 | 80744.69 | 10452.89 | 1.08 |
| 2024-07-22 | 13.35 | 13.17 | -0.21 | -1.57 | 47461.17 | 6261.58 | 0.63 |
| 2024-07-19 | 13.31 | 13.38 | -0.07 | -0.52 | 51020.81 | 6794.81 | 0.68 |
| 2024-07-18 | 13.31 | 13.45 | -0.02 | -0.15 | 62537.86 | 8339.27 | 0.84 |
| 2024-07-17 | 13.83 | 13.47 | -0.20 | -1.46 | 75109.43 | 10191.99 | 1.00 |
| 2024-07-16 | 13.61 | 13.67 | -0.01 | -0.07 | 53358.67 | 7287.37 | 0.71 |
| 2024-07-15 | 13.78 | 13.68 | 0.00 | 0.00 | 57020.60 | 7799.05 | 0.76 |
| 2024-07-12 | 13.93 | 13.68 | -0.20 | -1.44 | 90479.53 | 12413.08 | 1.21 |
| 2024-07-11 | 13.50 | 13.88 | 0.56 | 4.20 | 123737.55 | 16990.48 | 1.65 |
| 2024-07-10 | 13.42 | 13.32 | -0.27 | -1.99 | 105156.58 | 14210.19 | 1.41 |
| 2024-07-09 | 13.07 | 13.59 | 0.44 | 3.35 | 102108.73 | 13660.52 | 1.37 |
| 2024-07-08 | 13.38 | 13.15 | -0.21 | -1.57 | 55560.09 | 7353.01 | 0.74 |
| 2024-07-05 | 13.07 | 13.36 | 0.33 | 2.53 | 65726.43 | 8662.60 | 0.88 |
| 2024-07-04 | 13.40 | 13.03 | -0.30 | -2.25 | 74339.87 | 9795.88 | 0.99 |
| 2024-07-03 | 13.50 | 13.52 | 0.01 | 0.07 | 35768.86 | 4833.54 | 0.48 |
| 2024-07-02 | 13.63 | 13.51 | -0.17 | -1.24 | 54721.06 | 7410.41 | 0.73 |
| 2024-07-01 | 13.51 | 13.68 | 0.17 | 1.26 | 72940.51 | 9933.86 | 0.98 |
| 2024-06-28 | 13.33 | 13.51 | 0.17 | 1.27 | 52457.52 | 7089.71 | 0.70 |
| 2024-06-27 | 13.72 | 13.34 | -0.38 | -2.77 | 55540.70 | 7473.56 | 0.74 |
| 2024-06-26 | 13.54 | 13.72 | 0.08 | 0.59 | 57281.27 | 7758.57 | 0.77 |
| 2024-06-25 | 13.39 | 13.64 | 0.26 | 1.94 | 54428.55 | 7388.66 | 0.73 |
| 2024-06-24 | 13.70 | 13.38 | -0.44 | -3.18 | 68669.40 | 9249.78 | 0.92 |
| 2024-06-21 | 13.85 | 13.82 | -0.03 | -0.22 | 39578.65 | 5479.26 | 0.53 |
| 2024-06-20 | 14.03 | 13.85 | -0.19 | -1.35 | 57624.16 | 8032.40 | 0.77 |
| 2024-06-19 | 14.12 | 14.04 | -0.16 | -1.13 | 57893.32 | 8173.12 | 0.77 |
| 2024-06-18 | 14.00 | 14.20 | 0.20 | 1.43 | 43549.43 | 6161.63 | 0.58 |
| 2024-06-17 | 14.06 | 14.00 | -0.17 | -1.20 | 49959.99 | 7040.24 | 0.67 |
| 2024-06-14 | 14.02 | 14.17 | 0.04 | 0.28 | 49401.12 | 6966.29 | 0.66 |
| 2024-06-13 | 14.36 | 14.13 | -0.30 | -2.08 | 70116.68 | 9918.25 | 0.94 |
| 2024-06-12 | 14.33 | 14.43 | 0.04 | 0.28 | 52385.49 | 7553.81 | 0.70 |
| 2024-06-11 | 14.29 | 14.39 | -0.23 | -1.57 | 65966.06 | 9410.40 | 0.88 |
| 2024-06-07 | 14.80 | 14.62 | -0.07 | -0.48 | 72145.10 | 10546.08 | 0.96 |
| 2024-06-06 | 14.88 | 14.69 | -0.14 | -0.94 | 80865.59 | 12010.32 | 1.08 |
| 2024-06-05 | 14.72 | 14.83 | -0.10 | -0.67 | 64110.88 | 9518.38 | 0.86 |
| 2024-06-04 | 14.71 | 14.93 | 0.29 | 1.98 | 77758.90 | 11512.82 | 1.04 |
| 2024-06-03 | 15.11 | 14.64 | -0.46 | -3.05 | 130402.51 | 19183.96 | 1.74 |
| 2024-05-31 | 15.23 | 15.10 | -0.16 | -1.05 | 80339.50 | 12181.93 | 1.07 |
| 2024-05-30 | 15.56 | 15.26 | -0.38 | -2.43 | 125318.66 | 19393.55 | 1.68 |
| 2024-05-29 | 15.07 | 15.64 | 0.57 | 3.78 | 153967.31 | 23902.31 | 2.06 |
| 2024-05-28 | 15.03 | 15.07 | 0.14 | 0.94 | 118586.25 | 18070.25 | 1.59 |
| 2024-05-27 | 14.73 | 14.93 | 0.24 | 1.63 | 59568.95 | 8805.46 | 0.80 |
| 2024-05-24 | 14.70 | 14.69 | -0.08 | -0.54 | 68418.19 | 10096.86 | 0.92 |
| 2024-05-23 | 15.10 | 14.77 | -0.62 | -4.03 | 122853.44 | 18258.38 | 1.64 |
| 2024-05-22 | 15.57 | 15.39 | -0.20 | -1.28 | 87563.16 | 13562.90 | 1.17 |
| 2024-05-21 | 15.99 | 15.59 | -0.40 | -2.50 | 141050.88 | 22185.02 | 1.89 |
| 2024-05-20 | 15.68 | 15.99 | 0.68 | 4.44 | 193940.29 | 30735.79 | 2.59 |
| 2024-05-17 | 15.25 | 15.31 | 0.05 | 0.33 | 85881.24 | 13019.31 | 1.15 |
| 2024-05-16 | 15.68 | 15.26 | -0.20 | -1.29 | 109342.85 | 16914.21 | 1.46 |
| 2024-05-15 | 15.40 | 15.46 | 0.15 | 0.98 | 133843.59 | 20845.47 | 1.79 |
| 2024-05-14 | 15.35 | 15.31 | 0.02 | 0.13 | 68506.86 | 10519.47 | 0.92 |
日K线
周K线
月K线
