*ST九有(600462)股票信息
| 股票代码 | 600462 |
| 股票名称 | *ST九有 |
| 最新价/元 | 1.27 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -4.51 |
| 买入/元 | 1.27 |
| 卖出/元 | 1.28 |
| 昨收/元 | 1.33 |
| 今开/元 | 1.32 |
| 最高/元 | 1.33 |
| 最低/元 | 1.26 |
| 成交量/手 | 131134.16 |
| 成交额/万 | 1679.22 |
| 股净值/元 | -11.67 |
| 市净率 | 77.44 |
| 总市值/万 | 78369.16 |
| 流通值/万 | 76259.06 |
| 换手率/% | 2.18 |
| 入市日期 | 2003-09-03 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-11 06:15:31 |
*ST九有(600462)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 | 1.32 | 1.27 | -0.06 | -4.51 | 131134.16 | 1679.22 | 2.18 |
| 2024-10-09 | 1.40 | 1.33 | -0.07 | -5.00 | 188174.00 | 2524.90 | 3.13 |
| 2024-10-08 | 1.50 | 1.40 | -0.04 | -2.78 | 370158.42 | 5270.55 | 6.16 |
| 2024-09-30 | 1.40 | 1.44 | 0.04 | 2.86 | 305886.66 | 4243.83 | 5.09 |
| 2024-09-27 | 1.41 | 1.40 | -0.02 | -1.41 | 126969.01 | 1781.61 | 2.11 |
| 2024-09-26 | 1.41 | 1.42 | 0.00 | 0.00 | 90529.63 | 1284.93 | 1.51 |
| 2024-09-25 | 1.40 | 1.42 | 0.01 | 0.71 | 98102.00 | 1394.22 | 1.63 |
| 2024-09-24 | 1.39 | 1.41 | 0.02 | 1.44 | 66984.00 | 939.64 | 1.12 |
| 2024-09-23 | 1.47 | 1.39 | -0.07 | -4.80 | 126268.00 | 1783.99 | 2.10 |
| 2024-09-20 | 1.48 | 1.46 | -0.01 | -0.68 | 35105.60 | 515.63 | 0.58 |
| 2024-09-19 | 1.50 | 1.47 | -0.02 | -1.34 | 86022.00 | 1276.18 | 1.43 |
| 2024-09-18 | 1.47 | 1.49 | 0.03 | 2.06 | 76555.80 | 1131.45 | 1.27 |
| 2024-09-13 | 1.48 | 1.46 | -0.02 | -1.35 | 71658.00 | 1069.44 | 1.19 |
| 2024-09-12 | 1.45 | 1.48 | 0.04 | 2.78 | 75941.00 | 1110.50 | 1.26 |
| 2024-09-11 | 1.48 | 1.44 | -0.02 | -1.37 | 94730.00 | 1380.52 | 1.58 |
| 2024-09-10 | 1.45 | 1.46 | -0.04 | -2.67 | 125398.00 | 1836.02 | 2.09 |
| 2024-09-09 | 1.54 | 1.50 | -0.08 | -5.06 | 147554.00 | 2225.66 | 2.46 |
| 2024-09-06 | 1.59 | 1.58 | -0.01 | -0.63 | 169601.00 | 2726.51 | 2.82 |
| 2024-09-05 | 1.58 | 1.59 | -0.01 | -0.63 | 268458.20 | 4291.69 | 4.47 |
| 2024-09-04 | 1.55 | 1.60 | 0.08 | 5.26 | 307684.20 | 4841.40 | 5.12 |
| 2024-09-03 | 1.46 | 1.52 | 0.07 | 4.83 | 198713.40 | 2938.93 | 3.31 |
| 2024-09-02 | 1.41 | 1.45 | 0.04 | 2.84 | 131946.20 | 1890.06 | 2.20 |
| 2024-08-30 | 1.42 | 1.41 | 0.00 | 0.00 | 133924.20 | 1896.22 | 2.23 |
| 2024-08-29 | 1.42 | 1.41 | -0.06 | -4.08 | 188238.20 | 2648.45 | 3.13 |
| 2024-08-28 | 1.41 | 1.47 | 0.06 | 4.26 | 300448.19 | 4380.27 | 5.00 |
| 2024-08-27 | 1.36 | 1.41 | 0.07 | 5.22 | 208986.19 | 2918.47 | 3.48 |
| 2024-08-26 | 1.33 | 1.34 | 0.03 | 2.29 | 35784.90 | 477.20 | 0.60 |
| 2024-08-23 | 1.33 | 1.31 | -0.03 | -2.24 | 38018.63 | 498.43 | 0.63 |
| 2024-08-22 | 1.35 | 1.34 | -0.02 | -1.47 | 36075.00 | 487.56 | 0.60 |
| 2024-08-21 | 1.31 | 1.36 | 0.03 | 2.26 | 49421.00 | 663.65 | 0.82 |
| 2024-08-20 | 1.36 | 1.33 | 0.00 | 0.00 | 53683.00 | 730.98 | 0.89 |
| 2024-08-19 | 1.31 | 1.33 | 0.00 | 0.00 | 35498.55 | 469.16 | 0.59 |
| 2024-08-16 | 1.34 | 1.33 | -0.01 | -0.75 | 49659.00 | 664.37 | 0.83 |
| 2024-08-15 | 1.38 | 1.34 | -0.04 | -2.90 | 90645.20 | 1231.48 | 1.51 |
| 2024-08-14 | 1.32 | 1.38 | 0.06 | 4.55 | 99638.39 | 1356.05 | 1.66 |
| 2024-08-13 | 1.29 | 1.32 | 0.03 | 2.33 | 59739.00 | 787.70 | 0.99 |
| 2024-08-12 | 1.26 | 1.29 | 0.01 | 0.78 | 49236.01 | 633.84 | 0.82 |
| 2024-08-09 | 1.27 | 1.28 | 0.01 | 0.79 | 49450.40 | 628.78 | 0.82 |
| 2024-08-08 | 1.25 | 1.27 | 0.02 | 1.60 | 59616.00 | 754.17 | 0.99 |
| 2024-08-07 | 1.21 | 1.25 | 0.03 | 2.46 | 72867.47 | 912.87 | 1.21 |
| 2024-08-06 | 1.17 | 1.22 | 0.01 | 0.83 | 86685.00 | 1037.72 | 1.44 |
| 2024-08-05 | 1.22 | 1.21 | -0.06 | -4.72 | 223134.00 | 2714.63 | 3.72 |
| 2024-08-02 | 1.25 | 1.27 | 0.00 | 0.00 | 249979.47 | 3169.79 | 4.16 |
| 2024-08-01 | 1.27 | 1.27 | -0.07 | -5.22 | 58715.00 | 745.68 | 0.98 |
| 2024-07-31 | 1.34 | 1.34 | -0.01 | -0.74 | 75337.00 | 1012.19 | 1.25 |
| 2024-07-30 | 1.38 | 1.35 | -0.01 | -0.74 | 110108.00 | 1498.27 | 1.83 |
| 2024-07-29 | 1.33 | 1.36 | 0.02 | 1.49 | 135964.00 | 1809.73 | 2.26 |
| 2024-07-26 | 1.33 | 1.34 | -0.01 | -0.74 | 154804.00 | 2117.44 | 2.58 |
| 2024-07-25 | 1.38 | 1.35 | -0.03 | -2.17 | 143741.00 | 1930.93 | 2.39 |
| 2024-07-24 | 1.40 | 1.38 | -0.02 | -1.43 | 49675.00 | 693.07 | 0.83 |
| 2024-07-23 | 1.39 | 1.40 | -0.01 | -0.71 | 57226.00 | 801.58 | 0.95 |
| 2024-07-22 | 1.41 | 1.41 | 0.00 | 0.00 | 62259.20 | 875.18 | 1.04 |
| 2024-07-19 | 1.36 | 1.41 | 0.04 | 2.92 | 90390.00 | 1273.22 | 1.51 |
| 2024-07-18 | 1.37 | 1.37 | -0.02 | -1.44 | 72814.99 | 991.58 | 1.21 |
| 2024-07-17 | 1.47 | 1.39 | -0.05 | -3.47 | 166951.00 | 2368.19 | 2.78 |
| 2024-07-16 | 1.39 | 1.44 | 0.06 | 4.35 | 105087.00 | 1487.19 | 1.75 |
| 2024-07-15 | 1.40 | 1.38 | -0.01 | -0.72 | 77380.00 | 1071.69 | 1.29 |
| 2024-07-12 | 1.37 | 1.39 | 0.02 | 1.46 | 98670.00 | 1370.38 | 1.64 |
| 2024-07-11 | 1.36 | 1.37 | 0.00 | 0.00 | 127113.88 | 1711.45 | 2.12 |
| 2024-07-10 | 1.30 | 1.37 | 0.07 | 5.39 | 189113.90 | 2567.75 | 3.15 |
| 2024-07-09 | 1.27 | 1.30 | 0.02 | 1.56 | 71126.98 | 915.19 | 1.18 |
| 2024-07-08 | 1.32 | 1.28 | -0.04 | -3.03 | 47257.00 | 618.87 | 0.79 |
| 2024-07-05 | 1.31 | 1.32 | 0.00 | 0.00 | 68237.90 | 892.16 | 1.14 |
| 2024-07-04 | 1.35 | 1.32 | -0.05 | -3.65 | 71266.11 | 954.77 | 1.19 |
| 2024-07-03 | 1.34 | 1.37 | 0.03 | 2.24 | 85539.00 | 1168.64 | 1.42 |
| 2024-07-02 | 1.37 | 1.34 | 0.04 | 3.08 | 127015.52 | 1706.03 | 2.12 |
| 2024-07-01 | 1.30 | 1.30 | 0.06 | 4.84 | 27900.11 | 362.64 | 0.46 |
| 2024-06-28 | 1.23 | 1.24 | -0.04 | -3.13 | 95741.12 | 1203.08 | 1.59 |
| 2024-06-27 | 1.25 | 1.28 | 0.03 | 2.40 | 141054.38 | 1820.23 | 2.35 |
| 2024-06-26 | 1.26 | 1.25 | -0.04 | -3.10 | 145271.00 | 1808.53 | 2.42 |
| 2024-06-25 | 1.28 | 1.29 | 0.00 | 0.00 | 125470.41 | 1631.53 | 2.09 |
| 2024-06-24 | 1.34 | 1.29 | -0.05 | -3.73 | 183470.20 | 2401.44 | 3.06 |
| 2024-06-21 | 1.26 | 1.34 | 0.06 | 4.69 | 214845.00 | 2744.46 | 3.58 |
| 2024-06-20 | 1.29 | 1.28 | 0.02 | 1.59 | 430347.01 | 5590.69 | 7.17 |
| 2024-06-19 | 1.26 | 1.26 | 0.06 | 5.00 | 6246.81 | 78.71 | 0.10 |
| 2024-06-18 | 1.20 | 1.20 | 0.06 | 5.26 | 1179.00 | 14.15 | 0.02 |
| 2024-06-17 | 1.14 | 1.14 | 0.05 | 4.59 | 3126.01 | 35.64 | 0.05 |
| 2024-06-14 | 0.99 | 1.09 | 0.05 | 4.81 | 227766.50 | 2370.05 | 3.79 |
| 2024-06-13 | 0.95 | 1.04 | 0.05 | 5.05 | 321061.89 | 3130.69 | 5.35 |
| 2024-06-12 | 0.95 | 0.99 | -0.01 | -1.00 | 457915.14 | 4403.85 | 7.63 |
| 2024-06-11 | 1.00 | 1.00 | -0.05 | -4.76 | 88034.00 | 880.34 | 1.47 |
| 2024-06-07 | 1.05 | 1.05 | -0.06 | -5.41 | 24591.00 | 258.21 | 0.41 |
| 2024-06-06 | 1.11 | 1.11 | -0.06 | -5.13 | 23517.00 | 261.04 | 0.39 |
| 2024-06-05 | 1.17 | 1.17 | -0.06 | -4.88 | 229935.97 | 2703.06 | 3.83 |
| 2024-06-04 | 1.27 | 1.23 | -0.06 | -4.65 | 104837.00 | 1300.34 | 1.75 |
| 2024-06-03 | 1.35 | 1.29 | -0.07 | -5.15 | 138418.00 | 1808.22 | 2.31 |
| 2024-05-31 | 1.40 | 1.36 | -0.03 | -2.16 | 73131.03 | 1006.24 | 1.22 |
| 2024-05-30 | 1.38 | 1.39 | 0.03 | 2.21 | 86741.00 | 1207.26 | 1.44 |
| 2024-05-29 | 1.36 | 1.36 | -0.03 | -2.16 | 154741.44 | 2088.72 | 2.58 |
| 2024-05-28 | 1.45 | 1.39 | -0.07 | -4.80 | 132980.80 | 1880.97 | 2.21 |
| 2024-05-27 | 1.48 | 1.46 | -0.02 | -1.35 | 77650.60 | 1137.88 | 1.29 |
| 2024-05-24 | 1.48 | 1.48 | -0.01 | -0.67 | 89916.61 | 1327.13 | 1.50 |
| 2024-05-23 | 1.50 | 1.49 | -0.04 | -2.61 | 135942.80 | 2024.75 | 2.26 |
| 2024-05-22 | 1.46 | 1.53 | 0.07 | 4.80 | 152965.20 | 2298.83 | 2.55 |
| 2024-05-21 | 1.45 | 1.46 | 0.01 | 0.69 | 148544.60 | 2200.56 | 2.47 |
| 2024-05-20 | 1.52 | 1.45 | -0.08 | -5.23 | 248374.66 | 3697.19 | 4.14 |
| 2024-05-17 | 1.44 | 1.53 | 0.07 | 4.80 | 236011.03 | 3515.78 | 3.93 |
| 2024-05-16 | 1.43 | 1.46 | 0.07 | 5.04 | 366556.63 | 5283.03 | 6.10 |
| 2024-05-15 | 1.39 | 1.39 | 0.07 | 5.30 | 21212.00 | 294.85 | 0.35 |
| 2024-05-14 | 1.28 | 1.32 | 0.06 | 4.76 | 99798.83 | 1314.03 | 1.66 |
日K线
周K线
月K线
