洪城环境(600461)股票信息
| 股票代码 | 600461 |
| 股票名称 | 洪城环境 |
| 最新价/元 | 9.40 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 2.85 |
| 买入/元 | 9.40 |
| 卖出/元 | 9.41 |
| 昨收/元 | 9.14 |
| 今开/元 | 9.19 |
| 最高/元 | 9.71 |
| 最低/元 | 9.12 |
| 成交量/手 | 432553.64 |
| 成交额/万 | 40912.31 |
| 股净值/元 | 9.50 |
| 市净率 | 1.43 |
| 总市值/万 | 1196120.22 |
| 流通值/万 | 1114836.90 |
| 换手率/% | 3.65 |
| 入市日期 | 2004-06-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
洪城环境(600461)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 | 9.19 | 9.40 | 0.26 | 2.85 | 432553.64 | 40912.31 | 3.65 |
| 2024-10-09 | 9.77 | 9.14 | -0.84 | -8.42 | 440373.09 | 41520.73 | 3.71 |
| 2024-10-08 | 11.03 | 9.98 | -0.08 | -0.80 | 749811.81 | 75168.39 | 6.36 |
| 2024-09-30 | 9.63 | 10.06 | 0.68 | 7.25 | 375202.51 | 37007.18 | 3.18 |
| 2024-09-27 | 9.37 | 9.38 | 0.10 | 1.08 | 224865.11 | 20901.62 | 1.91 |
| 2024-09-26 | 9.36 | 9.28 | -0.08 | -0.86 | 249644.81 | 23032.77 | 2.12 |
| 2024-09-25 | 9.23 | 9.36 | 0.17 | 1.85 | 191908.00 | 18107.15 | 1.63 |
| 2024-09-24 | 8.70 | 9.19 | 0.49 | 5.63 | 255892.49 | 23121.43 | 2.17 |
| 2024-09-23 | 8.48 | 8.70 | 0.20 | 2.35 | 114247.32 | 9811.98 | 0.97 |
| 2024-09-20 | 8.65 | 8.50 | -0.14 | -1.62 | 155982.70 | 13264.58 | 1.32 |
| 2024-09-19 | 8.66 | 8.64 | 0.00 | 0.00 | 124480.85 | 10759.03 | 1.06 |
| 2024-09-18 | 8.81 | 8.64 | -0.16 | -1.82 | 126172.06 | 10906.42 | 1.07 |
| 2024-09-13 | 8.94 | 8.80 | -0.12 | -1.35 | 181625.28 | 16026.15 | 1.54 |
| 2024-09-12 | 8.74 | 8.92 | 0.14 | 1.60 | 131130.97 | 11701.50 | 1.11 |
| 2024-09-11 | 8.92 | 8.78 | -0.19 | -2.12 | 176552.43 | 15462.69 | 1.50 |
| 2024-09-10 | 9.20 | 8.97 | -0.23 | -2.50 | 183568.66 | 16456.87 | 1.56 |
| 2024-09-09 | 9.50 | 9.20 | -0.28 | -2.95 | 136363.14 | 12633.45 | 1.16 |
| 2024-09-06 | 9.63 | 9.48 | -0.10 | -1.04 | 119353.21 | 11489.56 | 1.01 |
| 2024-09-05 | 9.53 | 9.58 | 0.02 | 0.21 | 94148.05 | 9022.24 | 0.82 |
| 2024-09-04 | 9.55 | 9.56 | -0.01 | -0.10 | 133271.33 | 12693.46 | 1.17 |
| 2024-09-03 | 9.82 | 9.57 | -0.29 | -2.94 | 159812.23 | 15350.95 | 1.40 |
| 2024-09-02 | 9.82 | 9.86 | 0.02 | 0.20 | 129118.73 | 12778.25 | 1.13 |
| 2024-08-30 | 9.80 | 9.84 | 0.04 | 0.41 | 185213.55 | 18201.06 | 1.62 |
| 2024-08-29 | 9.93 | 9.80 | -0.15 | -1.51 | 114446.83 | 11298.82 | 1.00 |
| 2024-08-28 | 10.08 | 9.95 | -0.16 | -1.58 | 94511.95 | 9530.62 | 0.83 |
| 2024-08-27 | 10.11 | 10.11 | -0.04 | -0.39 | 166937.75 | 16714.54 | 1.46 |
| 2024-08-26 | 10.89 | 10.15 | -0.78 | -7.14 | 297195.44 | 30480.59 | 2.60 |
| 2024-08-23 | 11.35 | 10.93 | -0.56 | -4.87 | 230597.38 | 25199.47 | 2.02 |
| 2024-08-22 | 11.40 | 11.49 | 0.08 | 0.70 | 69109.31 | 7960.96 | 0.60 |
| 2024-08-21 | 11.58 | 11.41 | -0.26 | -2.23 | 137613.52 | 15610.54 | 1.20 |
| 2024-08-20 | 11.76 | 11.67 | -0.08 | -0.68 | 83419.38 | 9711.69 | 0.73 |
| 2024-08-19 | 11.52 | 11.75 | 0.24 | 2.09 | 118658.77 | 13811.01 | 1.04 |
| 2024-08-16 | 11.61 | 11.51 | -0.10 | -0.86 | 98624.98 | 11357.69 | 0.86 |
| 2024-08-15 | 11.58 | 11.61 | -0.02 | -0.17 | 91425.16 | 10599.51 | 0.80 |
| 2024-08-14 | 11.46 | 11.63 | 0.11 | 0.96 | 132510.40 | 15427.13 | 1.16 |
| 2024-08-13 | 11.50 | 11.52 | -0.04 | -0.35 | 86355.65 | 9962.30 | 0.76 |
| 2024-08-12 | 11.62 | 11.56 | -0.05 | -0.43 | 104299.72 | 12060.98 | 0.91 |
| 2024-08-09 | 11.69 | 11.61 | -0.08 | -0.68 | 68211.46 | 7899.40 | 0.60 |
| 2024-08-08 | 11.59 | 11.69 | 0.05 | 0.43 | 74974.23 | 8745.08 | 0.66 |
| 2024-08-07 | 11.40 | 11.64 | 0.21 | 1.84 | 121623.53 | 14075.93 | 1.06 |
| 2024-08-06 | 11.63 | 11.43 | -0.20 | -1.72 | 131954.80 | 15091.06 | 1.15 |
| 2024-08-05 | 12.00 | 11.63 | -0.45 | -3.73 | 111207.43 | 13051.42 | 0.97 |
| 2024-08-02 | 11.90 | 12.08 | 0.10 | 0.84 | 120402.74 | 14441.60 | 1.05 |
| 2024-08-01 | 11.61 | 11.98 | 0.31 | 2.66 | 130326.33 | 15461.79 | 1.14 |
| 2024-07-31 | 11.82 | 11.67 | -0.15 | -1.27 | 146976.93 | 17095.38 | 1.29 |
| 2024-07-30 | 11.72 | 11.82 | 0.06 | 0.51 | 120881.82 | 14146.31 | 1.06 |
| 2024-07-29 | 11.63 | 11.76 | 0.08 | 0.69 | 105968.20 | 12397.82 | 0.93 |
| 2024-07-26 | 11.91 | 11.68 | -0.23 | -1.93 | 193728.11 | 22281.98 | 1.70 |
| 2024-07-25 | 11.50 | 11.91 | 0.34 | 2.94 | 192328.23 | 22673.31 | 1.68 |
| 2024-07-24 | 11.21 | 11.57 | 0.34 | 3.03 | 190169.65 | 21999.54 | 1.66 |
| 2024-07-23 | 11.11 | 11.23 | 0.11 | 0.99 | 103926.12 | 11616.94 | 0.91 |
| 2024-07-22 | 11.10 | 11.12 | 0.01 | 0.09 | 100195.81 | 11062.67 | 0.88 |
| 2024-07-19 | 11.42 | 11.11 | -0.36 | -3.14 | 71739.80 | 8056.73 | 0.63 |
| 2024-07-18 | 11.15 | 11.47 | 0.25 | 2.23 | 101981.35 | 11638.81 | 0.89 |
| 2024-07-17 | 11.23 | 11.22 | -0.01 | -0.09 | 81019.22 | 9105.37 | 0.71 |
| 2024-07-16 | 11.41 | 11.23 | -0.26 | -2.26 | 125424.21 | 14081.61 | 1.10 |
| 2024-07-15 | 11.45 | 11.49 | 0.04 | 0.35 | 64742.72 | 7414.88 | 0.57 |
| 2024-07-12 | 11.53 | 11.45 | -0.13 | -1.12 | 53357.00 | 6154.52 | 0.47 |
| 2024-07-11 | 11.50 | 11.58 | 0.15 | 1.31 | 89079.44 | 10227.39 | 0.78 |
| 2024-07-10 | 11.88 | 11.43 | -0.56 | -4.67 | 165871.65 | 19254.69 | 1.45 |
| 2024-07-09 | 11.68 | 11.99 | 0.29 | 2.48 | 138636.89 | 16350.63 | 1.21 |
| 2024-07-08 | 11.55 | 11.70 | 0.09 | 0.78 | 98220.84 | 11415.13 | 0.86 |
| 2024-07-05 | 11.39 | 11.61 | 0.22 | 1.93 | 100525.83 | 11556.84 | 0.88 |
| 2024-07-04 | 11.40 | 11.39 | 0.00 | 0.00 | 102608.96 | 11727.15 | 0.90 |
| 2024-07-03 | 11.75 | 11.83 | -0.02 | -0.17 | 79032.44 | 9336.39 | 0.69 |
| 2024-07-02 | 12.01 | 11.85 | -0.20 | -1.66 | 88179.33 | 10442.38 | 0.77 |
| 2024-07-01 | 11.58 | 12.05 | 0.47 | 4.06 | 126829.15 | 15062.66 | 1.11 |
| 2024-06-28 | 11.64 | 11.58 | -0.03 | -0.26 | 89241.50 | 10337.82 | 0.78 |
| 2024-06-27 | 11.85 | 11.61 | -0.27 | -2.27 | 87792.70 | 10240.82 | 0.77 |
| 2024-06-26 | 11.62 | 11.88 | 0.28 | 2.41 | 94211.60 | 11021.70 | 0.83 |
| 2024-06-25 | 11.55 | 11.60 | 0.08 | 0.69 | 67360.46 | 7813.38 | 0.59 |
| 2024-06-24 | 11.77 | 11.52 | -0.30 | -2.54 | 114924.63 | 13289.45 | 1.01 |
| 2024-06-21 | 11.76 | 11.82 | -0.02 | -0.17 | 69857.70 | 8273.23 | 0.61 |
| 2024-06-20 | 11.85 | 11.84 | -0.04 | -0.34 | 93285.52 | 10992.55 | 0.82 |
| 2024-06-19 | 12.06 | 11.88 | -0.12 | -1.00 | 105054.92 | 12519.86 | 0.92 |
| 2024-06-18 | 12.00 | 12.00 | -0.03 | -0.25 | 99004.13 | 11950.06 | 0.87 |
| 2024-06-17 | 11.80 | 12.03 | 0.23 | 1.95 | 195448.65 | 23686.58 | 1.71 |
| 2024-06-14 | 12.16 | 11.80 | -0.35 | -2.88 | 204999.35 | 24601.59 | 1.80 |
| 2024-06-13 | 12.22 | 12.15 | -0.10 | -0.82 | 137760.36 | 16765.56 | 1.21 |
| 2024-06-12 | 11.82 | 12.25 | 0.34 | 2.86 | 140417.30 | 16997.59 | 1.23 |
| 2024-06-11 | 11.89 | 11.91 | 0.03 | 0.25 | 104942.35 | 12404.74 | 0.92 |
| 2024-06-07 | 11.50 | 11.88 | 0.39 | 3.39 | 114553.71 | 13374.92 | 1.00 |
| 2024-06-06 | 11.31 | 11.49 | 0.11 | 0.97 | 105753.95 | 12093.69 | 0.93 |
| 2024-06-05 | 11.60 | 11.38 | -0.18 | -1.56 | 75269.43 | 8606.95 | 0.66 |
| 2024-06-04 | 11.45 | 11.56 | 0.12 | 1.05 | 87872.21 | 10154.07 | 0.77 |
| 2024-06-03 | 11.35 | 11.44 | 0.13 | 1.15 | 117265.15 | 13469.60 | 1.03 |
| 2024-05-31 | 11.55 | 11.31 | -0.22 | -1.91 | 108982.82 | 12415.66 | 0.96 |
| 2024-05-30 | 11.67 | 11.53 | -0.15 | -1.28 | 54185.00 | 6273.87 | 0.48 |
| 2024-05-29 | 11.41 | 11.68 | 0.31 | 2.73 | 114100.71 | 13211.74 | 1.00 |
| 2024-05-28 | 11.30 | 11.37 | 0.01 | 0.09 | 83942.38 | 9567.25 | 0.74 |
| 2024-05-27 | 11.18 | 11.36 | 0.20 | 1.79 | 75577.42 | 8538.30 | 0.66 |
| 2024-05-24 | 11.00 | 11.16 | 0.24 | 2.20 | 84496.16 | 9403.03 | 0.74 |
| 2024-05-23 | 10.97 | 10.92 | -0.05 | -0.46 | 59961.07 | 6560.95 | 0.53 |
| 2024-05-22 | 11.15 | 10.97 | -0.23 | -2.05 | 85146.76 | 9458.93 | 0.75 |
| 2024-05-21 | 11.18 | 11.20 | 0.00 | 0.00 | 57508.08 | 6440.94 | 0.50 |
| 2024-05-20 | 11.13 | 11.20 | 0.08 | 0.72 | 68884.50 | 7670.59 | 0.60 |
| 2024-05-17 | 11.11 | 11.12 | 0.01 | 0.09 | 78265.30 | 8704.90 | 0.69 |
| 2024-05-16 | 11.30 | 11.11 | -0.26 | -2.29 | 107768.34 | 12059.76 | 0.95 |
| 2024-05-15 | 11.40 | 11.37 | -0.04 | -0.35 | 102414.19 | 11630.50 | 0.90 |
| 2024-05-14 | 11.07 | 11.41 | 0.20 | 1.78 | 136440.94 | 15418.82 | 1.20 |
日K线
周K线
月K线
