六国化工(600470)股票信息
| 股票代码 | 600470 |
| 股票名称 | 六国化工 |
| 最新价/元 | 4.74 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 2.38 |
| 买入/元 | 4.74 |
| 卖出/元 | 4.75 |
| 昨收/元 | 4.63 |
| 今开/元 | 4.69 |
| 最高/元 | 4.89 |
| 最低/元 | 4.63 |
| 成交量/手 | 123458.50 |
| 成交额/万 | 5866.90 |
| 股净值/元 | 118.50 |
| 市净率 | 1.34 |
| 总市值/万 | 247238.40 |
| 流通值/万 | 247238.40 |
| 换手率/% | 2.37 |
| 入市日期 | 2004-03-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
六国化工(600470)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 | 4.69 | 4.74 | 0.11 | 2.38 | 123458.50 | 5866.90 | 2.37 |
| 2024-10-09 | 5.06 | 4.63 | -0.45 | -8.86 | 210316.18 | 10129.90 | 4.03 |
| 2024-10-08 | 5.33 | 5.08 | 0.23 | 4.74 | 315289.95 | 16110.93 | 6.04 |
| 2024-09-30 | 4.69 | 4.85 | 0.36 | 8.02 | 248973.66 | 11770.63 | 4.77 |
| 2024-09-27 | 4.41 | 4.49 | 0.13 | 2.98 | 94279.71 | 4187.92 | 1.81 |
| 2024-09-26 | 4.27 | 4.36 | 0.11 | 2.59 | 79083.00 | 3404.53 | 1.52 |
| 2024-09-25 | 4.24 | 4.25 | 0.02 | 0.47 | 74193.40 | 3179.61 | 1.42 |
| 2024-09-24 | 4.03 | 4.23 | 0.20 | 4.96 | 69163.00 | 2869.30 | 1.33 |
| 2024-09-23 | 4.06 | 4.03 | -0.06 | -1.47 | 35306.00 | 1429.79 | 0.68 |
| 2024-09-20 | 4.13 | 4.09 | -0.02 | -0.49 | 36846.12 | 1503.05 | 0.71 |
| 2024-09-19 | 3.98 | 4.11 | 0.14 | 3.53 | 55620.01 | 2259.19 | 1.07 |
| 2024-09-18 | 4.05 | 3.97 | -0.06 | -1.49 | 60733.00 | 2415.20 | 1.16 |
| 2024-09-13 | 4.08 | 4.03 | -0.04 | -0.98 | 33683.00 | 1364.03 | 0.65 |
| 2024-09-12 | 4.11 | 4.07 | -0.06 | -1.45 | 37831.00 | 1553.26 | 0.73 |
| 2024-09-11 | 4.16 | 4.13 | -0.03 | -0.72 | 43321.00 | 1789.61 | 0.83 |
| 2024-09-10 | 4.19 | 4.16 | -0.04 | -0.95 | 48399.00 | 2013.39 | 0.93 |
| 2024-09-09 | 4.19 | 4.20 | 0.00 | 0.00 | 46647.02 | 1953.50 | 0.89 |
| 2024-09-06 | 4.24 | 4.20 | -0.06 | -1.41 | 41467.00 | 1755.89 | 0.80 |
| 2024-09-05 | 4.29 | 4.26 | -0.03 | -0.70 | 53214.00 | 2276.29 | 1.02 |
| 2024-09-04 | 4.30 | 4.29 | -0.04 | -0.92 | 60975.00 | 2639.32 | 1.17 |
| 2024-09-03 | 4.26 | 4.33 | 0.03 | 0.70 | 75159.00 | 3240.14 | 1.44 |
| 2024-09-02 | 4.24 | 4.30 | 0.07 | 1.66 | 92574.00 | 3990.90 | 1.77 |
| 2024-08-30 | 4.16 | 4.23 | 0.07 | 1.68 | 90984.00 | 3846.24 | 1.74 |
| 2024-08-29 | 4.13 | 4.16 | 0.00 | 0.00 | 44512.00 | 1848.50 | 0.85 |
| 2024-08-28 | 4.14 | 4.16 | 0.02 | 0.48 | 68189.06 | 2846.19 | 1.31 |
| 2024-08-27 | 4.14 | 4.14 | 0.01 | 0.24 | 66756.00 | 2757.73 | 1.28 |
| 2024-08-26 | 3.95 | 4.13 | 0.11 | 2.74 | 74607.19 | 3057.97 | 1.43 |
| 2024-08-23 | 4.06 | 4.02 | -0.01 | -0.25 | 63133.00 | 2553.34 | 1.21 |
| 2024-08-22 | 4.10 | 4.03 | -0.07 | -1.71 | 28216.00 | 1148.43 | 0.54 |
| 2024-08-21 | 4.08 | 4.10 | 0.01 | 0.24 | 40507.00 | 1662.95 | 0.78 |
| 2024-08-20 | 4.12 | 4.09 | -0.03 | -0.73 | 46680.11 | 1927.43 | 0.89 |
| 2024-08-19 | 4.14 | 4.12 | 0.00 | 0.00 | 28602.93 | 1181.90 | 0.55 |
| 2024-08-16 | 4.16 | 4.12 | -0.04 | -0.96 | 29345.00 | 1215.42 | 0.56 |
| 2024-08-15 | 4.14 | 4.16 | 0.01 | 0.24 | 33760.00 | 1405.96 | 0.65 |
| 2024-08-14 | 4.19 | 4.15 | -0.04 | -0.96 | 23119.52 | 967.17 | 0.44 |
| 2024-08-13 | 4.15 | 4.19 | 0.01 | 0.24 | 37393.00 | 1554.12 | 0.72 |
| 2024-08-12 | 4.16 | 4.18 | 0.03 | 0.72 | 44573.00 | 1865.47 | 0.85 |
| 2024-08-09 | 4.21 | 4.15 | -0.06 | -1.43 | 45475.00 | 1906.57 | 0.87 |
| 2024-08-08 | 4.18 | 4.21 | 0.02 | 0.48 | 62076.00 | 2609.41 | 1.19 |
| 2024-08-07 | 4.09 | 4.19 | 0.10 | 2.45 | 90463.00 | 3765.61 | 1.73 |
| 2024-08-06 | 4.07 | 4.09 | 0.07 | 1.74 | 36358.20 | 1476.05 | 0.70 |
| 2024-08-05 | 4.09 | 4.02 | -0.06 | -1.47 | 61181.20 | 2505.65 | 1.17 |
| 2024-08-02 | 4.07 | 4.08 | -0.02 | -0.49 | 46014.02 | 1889.47 | 0.88 |
| 2024-08-01 | 4.10 | 4.10 | -0.02 | -0.49 | 52168.00 | 2153.17 | 1.00 |
| 2024-07-31 | 4.04 | 4.12 | 0.08 | 1.98 | 63214.01 | 2586.52 | 1.21 |
| 2024-07-30 | 3.97 | 4.04 | 0.07 | 1.76 | 39749.02 | 1594.84 | 0.76 |
| 2024-07-29 | 3.96 | 3.97 | 0.02 | 0.51 | 30536.50 | 1208.13 | 0.59 |
| 2024-07-26 | 3.91 | 3.95 | 0.04 | 1.02 | 32084.02 | 1268.94 | 0.62 |
| 2024-07-25 | 3.86 | 3.91 | 0.06 | 1.56 | 41318.00 | 1606.59 | 0.79 |
| 2024-07-24 | 3.90 | 3.85 | -0.07 | -1.79 | 51192.00 | 1981.91 | 0.98 |
| 2024-07-23 | 4.01 | 3.92 | -0.09 | -2.24 | 39373.00 | 1568.82 | 0.75 |
| 2024-07-22 | 4.04 | 4.01 | -0.01 | -0.25 | 30886.00 | 1235.32 | 0.59 |
| 2024-07-19 | 4.00 | 4.02 | 0.00 | 0.00 | 32054.00 | 1282.96 | 0.61 |
| 2024-07-18 | 4.04 | 4.02 | -0.02 | -0.50 | 42812.52 | 1711.54 | 0.82 |
| 2024-07-17 | 4.11 | 4.04 | -0.06 | -1.46 | 40956.01 | 1661.41 | 0.79 |
| 2024-07-16 | 4.13 | 4.10 | -0.01 | -0.24 | 43221.01 | 1770.68 | 0.83 |
| 2024-07-15 | 4.17 | 4.11 | -0.07 | -1.68 | 53142.20 | 2191.10 | 1.02 |
| 2024-07-12 | 4.18 | 4.18 | 0.01 | 0.24 | 103741.20 | 4337.30 | 1.99 |
| 2024-07-11 | 4.11 | 4.17 | 0.07 | 1.71 | 159426.26 | 6601.89 | 3.06 |
| 2024-07-10 | 4.06 | 4.10 | 0.25 | 6.49 | 202609.90 | 8297.93 | 3.88 |
| 2024-07-09 | 3.84 | 3.85 | 0.05 | 1.32 | 47884.23 | 1824.46 | 0.92 |
| 2024-07-08 | 3.89 | 3.80 | -0.09 | -2.31 | 33752.00 | 1292.03 | 0.65 |
| 2024-07-05 | 3.87 | 3.89 | 0.00 | 0.00 | 37603.00 | 1461.07 | 0.72 |
| 2024-07-04 | 4.01 | 3.89 | -0.09 | -2.26 | 43630.00 | 1715.18 | 0.84 |
| 2024-07-03 | 3.98 | 3.98 | 0.00 | 0.00 | 37680.00 | 1503.21 | 0.72 |
| 2024-07-02 | 3.93 | 3.98 | 0.01 | 0.25 | 49218.11 | 1954.37 | 0.94 |
| 2024-07-01 | 3.84 | 3.97 | 0.15 | 3.93 | 69688.01 | 2737.65 | 1.34 |
| 2024-06-28 | 3.83 | 3.82 | -0.02 | -0.52 | 43774.16 | 1687.44 | 0.84 |
| 2024-06-27 | 3.93 | 3.84 | -0.07 | -1.79 | 40703.10 | 1573.39 | 0.78 |
| 2024-06-26 | 3.83 | 3.91 | 0.08 | 2.09 | 45612.01 | 1759.55 | 0.87 |
| 2024-06-25 | 3.75 | 3.83 | 0.08 | 2.13 | 49899.03 | 1911.31 | 0.96 |
| 2024-06-24 | 3.91 | 3.75 | -0.16 | -4.09 | 57330.00 | 2174.01 | 1.10 |
| 2024-06-21 | 3.88 | 3.91 | 0.02 | 0.51 | 27188.00 | 1065.37 | 0.52 |
| 2024-06-20 | 4.00 | 3.89 | -0.11 | -2.75 | 43317.00 | 1704.95 | 0.83 |
| 2024-06-19 | 4.05 | 4.00 | -0.03 | -0.74 | 34064.00 | 1372.22 | 0.65 |
| 2024-06-18 | 3.99 | 4.03 | 0.06 | 1.51 | 38102.63 | 1526.37 | 0.73 |
| 2024-06-17 | 4.00 | 3.97 | -0.05 | -1.24 | 36123.00 | 1436.23 | 0.69 |
| 2024-06-14 | 4.03 | 4.02 | 0.02 | 0.50 | 29523.65 | 1179.81 | 0.57 |
| 2024-06-13 | 4.07 | 4.00 | -0.10 | -2.44 | 51490.00 | 2080.99 | 0.99 |
| 2024-06-12 | 4.01 | 4.10 | 0.08 | 1.99 | 50679.00 | 2062.56 | 0.97 |
| 2024-06-11 | 4.04 | 4.02 | -0.03 | -0.74 | 53508.75 | 2140.83 | 1.03 |
| 2024-06-07 | 3.94 | 4.05 | 0.19 | 4.92 | 110778.01 | 4430.97 | 2.12 |
| 2024-06-06 | 3.99 | 3.86 | -0.12 | -3.02 | 84010.00 | 3287.49 | 1.61 |
| 2024-06-05 | 4.05 | 3.98 | -0.07 | -1.73 | 60128.30 | 2402.31 | 1.15 |
| 2024-06-04 | 4.11 | 4.05 | -0.09 | -2.17 | 69345.78 | 2804.51 | 1.33 |
| 2024-06-03 | 4.28 | 4.14 | -0.18 | -4.17 | 118476.04 | 4932.34 | 2.27 |
| 2024-05-31 | 4.41 | 4.32 | -0.10 | -2.26 | 113147.00 | 4900.72 | 2.17 |
| 2024-05-30 | 4.35 | 4.42 | 0.05 | 1.14 | 181495.11 | 8160.70 | 3.48 |
| 2024-05-29 | 4.30 | 4.37 | 0.04 | 0.92 | 59578.00 | 2600.76 | 1.14 |
| 2024-05-28 | 4.44 | 4.33 | -0.11 | -2.48 | 89587.00 | 3911.69 | 1.72 |
| 2024-05-27 | 4.38 | 4.44 | 0.04 | 0.91 | 72335.02 | 3179.82 | 1.39 |
| 2024-05-24 | 4.45 | 4.40 | 0.00 | 0.00 | 84694.70 | 3764.57 | 1.62 |
| 2024-05-23 | 4.58 | 4.40 | -0.23 | -4.97 | 142781.50 | 6350.95 | 2.74 |
| 2024-05-22 | 4.61 | 4.63 | -0.05 | -1.07 | 187480.41 | 8657.54 | 3.59 |
| 2024-05-21 | 4.84 | 4.68 | -0.20 | -4.10 | 181513.00 | 8581.54 | 3.48 |
| 2024-05-20 | 4.77 | 4.88 | 0.07 | 1.46 | 189094.78 | 9214.17 | 3.63 |
| 2024-05-17 | 4.79 | 4.81 | -0.02 | -0.41 | 180511.00 | 8609.15 | 3.46 |
| 2024-05-16 | 4.85 | 4.83 | -0.02 | -0.41 | 311818.19 | 15322.55 | 5.98 |
| 2024-05-15 | 4.66 | 4.85 | 0.14 | 2.97 | 259137.50 | 12450.30 | 4.97 |
| 2024-05-14 | 4.75 | 4.71 | -0.04 | -0.84 | 125851.41 | 5919.69 | 2.41 |
日K线
周K线
月K线
