鹏欣资源(600490)股票信息
| 股票代码 | 600490 |
| 股票名称 | 鹏欣资源 |
| 最新价/元 | 2.93 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -2.98 |
| 买入/元 | 2.93 |
| 卖出/元 | 2.94 |
| 昨收/元 | 3.02 |
| 今开/元 | 2.96 |
| 最高/元 | 3.04 |
| 最低/元 | 2.86 |
| 成交量/手 | 844606.28 |
| 成交额/万 | 24944.43 |
| 股净值/元 | -60.16 |
| 市净率 | 1.07 |
| 总市值/万 | 648375.91 |
| 流通值/万 | 583838.07 |
| 换手率/% | 4.24 |
| 入市日期 | 2003-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
鹏欣资源(600490)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 | 2.96 | 2.93 | -0.09 | -2.98 | 844606.28 | 24944.43 | 4.24 |
| 2024-10-09 | 3.22 | 3.02 | -0.33 | -9.85 | 1235064.93 | 38331.23 | 6.20 |
| 2024-10-08 | 3.59 | 3.35 | 0.07 | 2.13 | 2304321.11 | 77758.69 | 11.56 |
| 2024-09-30 | 3.19 | 3.28 | 0.27 | 8.97 | 2393790.74 | 75353.75 | 12.01 |
| 2024-09-27 | 2.78 | 3.01 | 0.27 | 9.85 | 1719961.34 | 50535.02 | 8.63 |
| 2024-09-26 | 2.71 | 2.74 | -0.05 | -1.79 | 1248466.55 | 33751.05 | 6.27 |
| 2024-09-25 | 2.82 | 2.79 | -0.04 | -1.41 | 1490678.80 | 42464.54 | 7.48 |
| 2024-09-24 | 2.81 | 2.83 | -0.01 | -0.35 | 1836494.06 | 51660.78 | 9.22 |
| 2024-09-23 | 2.90 | 2.84 | 0.02 | 0.71 | 2264592.66 | 65596.67 | 11.36 |
| 2024-09-20 | 2.50 | 2.82 | 0.26 | 10.16 | 2063226.89 | 55613.71 | 10.35 |
| 2024-09-19 | 2.33 | 2.56 | 0.23 | 9.87 | 1432142.97 | 34683.67 | 7.19 |
| 2024-09-18 | 2.49 | 2.33 | -0.02 | -0.85 | 1068308.70 | 25331.74 | 5.36 |
| 2024-09-13 | 2.35 | 2.35 | 0.21 | 9.81 | 368160.55 | 8651.77 | 1.85 |
| 2024-09-12 | 2.10 | 2.14 | 0.05 | 2.39 | 374145.46 | 8036.68 | 1.88 |
| 2024-09-11 | 2.06 | 2.09 | 0.01 | 0.48 | 165477.30 | 3440.59 | 0.83 |
| 2024-09-10 | 2.09 | 2.08 | -0.01 | -0.48 | 231259.70 | 4777.55 | 1.16 |
| 2024-09-09 | 2.06 | 2.09 | 0.03 | 1.46 | 261958.48 | 5474.19 | 1.31 |
| 2024-09-06 | 2.07 | 2.06 | -0.01 | -0.48 | 182670.36 | 3780.02 | 0.92 |
| 2024-09-05 | 2.04 | 2.07 | 0.02 | 0.98 | 186863.37 | 3856.39 | 0.94 |
| 2024-09-04 | 2.08 | 2.05 | -0.05 | -2.38 | 246236.00 | 5070.71 | 1.24 |
| 2024-09-03 | 2.10 | 2.10 | -0.01 | -0.47 | 221643.00 | 4652.20 | 1.11 |
| 2024-09-02 | 2.16 | 2.11 | -0.06 | -2.77 | 251058.17 | 5347.91 | 1.26 |
| 2024-08-30 | 2.16 | 2.17 | 0.02 | 0.93 | 286798.00 | 6227.04 | 1.44 |
| 2024-08-29 | 2.11 | 2.15 | 0.04 | 1.90 | 244146.00 | 5202.26 | 1.23 |
| 2024-08-28 | 2.10 | 2.11 | 0.01 | 0.48 | 171162.00 | 3629.46 | 0.86 |
| 2024-08-27 | 2.15 | 2.10 | -0.07 | -3.23 | 203991.00 | 4324.74 | 1.02 |
| 2024-08-26 | 2.11 | 2.17 | 0.05 | 2.36 | 236056.00 | 5095.10 | 1.18 |
| 2024-08-23 | 2.13 | 2.12 | -0.02 | -0.94 | 190457.00 | 4034.02 | 0.96 |
| 2024-08-22 | 2.18 | 2.14 | -0.04 | -1.84 | 184016.00 | 3958.00 | 0.92 |
| 2024-08-21 | 2.18 | 2.18 | 0.01 | 0.46 | 147080.00 | 3206.12 | 0.74 |
| 2024-08-20 | 2.23 | 2.17 | -0.07 | -3.13 | 275075.00 | 6021.15 | 1.38 |
| 2024-08-19 | 2.20 | 2.24 | 0.06 | 2.75 | 302324.25 | 6765.28 | 1.52 |
| 2024-08-16 | 2.27 | 2.18 | -0.07 | -3.11 | 297756.00 | 6628.86 | 1.49 |
| 2024-08-15 | 2.21 | 2.25 | 0.03 | 1.35 | 284074.22 | 6378.52 | 1.43 |
| 2024-08-14 | 2.24 | 2.22 | -0.04 | -1.77 | 155504.00 | 3471.42 | 0.78 |
| 2024-08-13 | 2.25 | 2.26 | 0.02 | 0.89 | 172454.45 | 3865.23 | 0.87 |
| 2024-08-12 | 2.26 | 2.24 | -0.03 | -1.32 | 194463.45 | 4356.47 | 0.98 |
| 2024-08-09 | 2.30 | 2.27 | -0.03 | -1.30 | 212806.00 | 4900.28 | 1.07 |
| 2024-08-08 | 2.28 | 2.30 | 0.00 | 0.00 | 179066.00 | 4091.39 | 0.90 |
| 2024-08-07 | 2.31 | 2.30 | -0.03 | -1.29 | 223448.00 | 5146.09 | 1.12 |
| 2024-08-06 | 2.32 | 2.33 | 0.02 | 0.87 | 206766.00 | 4803.04 | 1.04 |
| 2024-08-05 | 2.35 | 2.31 | -0.06 | -2.53 | 315679.00 | 7441.76 | 1.58 |
| 2024-08-02 | 2.36 | 2.37 | -0.02 | -0.84 | 239641.00 | 5694.35 | 1.20 |
| 2024-08-01 | 2.40 | 2.39 | 0.00 | 0.00 | 354208.00 | 8502.29 | 1.78 |
| 2024-07-31 | 2.28 | 2.39 | 0.09 | 3.91 | 329731.01 | 7754.43 | 1.65 |
| 2024-07-30 | 2.25 | 2.30 | 0.04 | 1.77 | 255416.00 | 5817.26 | 1.28 |
| 2024-07-29 | 2.24 | 2.26 | 0.02 | 0.89 | 243044.33 | 5455.27 | 1.22 |
| 2024-07-26 | 2.19 | 2.24 | 0.03 | 1.36 | 256570.76 | 5750.26 | 1.29 |
| 2024-07-25 | 2.20 | 2.21 | 0.00 | 0.00 | 265000.50 | 5824.71 | 1.33 |
| 2024-07-24 | 2.25 | 2.21 | -0.04 | -1.78 | 253589.00 | 5649.43 | 1.27 |
| 2024-07-23 | 2.31 | 2.25 | -0.07 | -3.02 | 284658.00 | 6533.92 | 1.43 |
| 2024-07-22 | 2.32 | 2.32 | -0.01 | -0.43 | 259101.28 | 5963.95 | 1.30 |
| 2024-07-19 | 2.34 | 2.33 | -0.05 | -2.10 | 285589.70 | 6659.03 | 1.43 |
| 2024-07-18 | 2.35 | 2.38 | -0.01 | -0.42 | 336051.04 | 7910.07 | 1.69 |
| 2024-07-17 | 2.54 | 2.39 | -0.08 | -3.24 | 534102.01 | 13136.26 | 2.68 |
| 2024-07-16 | 2.44 | 2.47 | 0.03 | 1.23 | 330355.45 | 8146.92 | 1.66 |
| 2024-07-15 | 2.49 | 2.44 | -0.05 | -2.01 | 298351.83 | 7329.60 | 1.50 |
| 2024-07-12 | 2.55 | 2.49 | -0.01 | -0.40 | 430216.00 | 10801.54 | 2.16 |
| 2024-07-11 | 2.42 | 2.50 | 0.11 | 4.60 | 607334.61 | 15011.16 | 3.05 |
| 2024-07-10 | 2.42 | 2.39 | -0.16 | -6.28 | 666273.93 | 16020.00 | 3.34 |
| 2024-07-09 | 2.52 | 2.55 | 0.02 | 0.79 | 373236.28 | 9400.09 | 1.87 |
| 2024-07-08 | 2.62 | 2.53 | -0.09 | -3.44 | 449819.00 | 11535.55 | 2.26 |
| 2024-07-05 | 2.55 | 2.62 | 0.07 | 2.75 | 385759.00 | 10004.35 | 1.94 |
| 2024-07-04 | 2.68 | 2.55 | -0.07 | -2.67 | 383516.54 | 10006.28 | 1.92 |
| 2024-07-03 | 2.63 | 2.62 | -0.01 | -0.38 | 187425.00 | 4928.22 | 0.94 |
| 2024-07-02 | 2.63 | 2.63 | 0.00 | 0.00 | 221623.00 | 5838.33 | 1.11 |
| 2024-07-01 | 2.63 | 2.63 | 0.03 | 1.15 | 268433.00 | 7055.64 | 1.35 |
| 2024-06-28 | 2.56 | 2.60 | 0.05 | 1.96 | 352981.10 | 9230.59 | 1.77 |
| 2024-06-27 | 2.65 | 2.55 | -0.11 | -4.14 | 360459.05 | 9317.25 | 1.81 |
| 2024-06-26 | 2.56 | 2.66 | 0.07 | 2.70 | 329537.88 | 8573.25 | 1.65 |
| 2024-06-25 | 2.56 | 2.59 | 0.04 | 1.57 | 312944.34 | 8080.55 | 1.57 |
| 2024-06-24 | 2.62 | 2.55 | -0.12 | -4.49 | 440352.11 | 11391.80 | 2.21 |
| 2024-06-21 | 2.70 | 2.67 | 0.00 | 0.00 | 273077.12 | 7346.35 | 1.37 |
| 2024-06-20 | 2.75 | 2.67 | -0.06 | -2.20 | 423005.99 | 11496.59 | 2.12 |
| 2024-06-19 | 2.72 | 2.73 | 0.00 | 0.00 | 359441.28 | 9904.87 | 1.80 |
| 2024-06-18 | 2.66 | 2.73 | 0.08 | 3.02 | 375982.00 | 10188.56 | 1.89 |
| 2024-06-17 | 2.68 | 2.65 | -0.05 | -1.85 | 307394.48 | 8212.74 | 1.54 |
| 2024-06-14 | 2.70 | 2.70 | 0.01 | 0.37 | 286637.00 | 7708.21 | 1.44 |
| 2024-06-13 | 2.76 | 2.69 | -0.06 | -2.18 | 338754.00 | 9152.82 | 1.70 |
| 2024-06-12 | 2.69 | 2.75 | 0.04 | 1.48 | 347423.00 | 9513.41 | 1.74 |
| 2024-06-11 | 2.72 | 2.71 | -0.09 | -3.21 | 459556.86 | 12421.13 | 2.31 |
| 2024-06-07 | 2.76 | 2.80 | 0.08 | 2.94 | 534521.80 | 14847.13 | 2.68 |
| 2024-06-06 | 2.82 | 2.72 | -0.07 | -2.51 | 634317.48 | 17513.77 | 3.18 |
| 2024-06-05 | 2.82 | 2.79 | -0.09 | -3.13 | 608017.36 | 16971.91 | 3.05 |
| 2024-06-04 | 2.90 | 2.88 | -0.03 | -1.03 | 528387.28 | 15197.08 | 2.65 |
| 2024-06-03 | 3.01 | 2.91 | -0.13 | -4.28 | 713311.84 | 20851.87 | 3.58 |
| 2024-05-31 | 3.04 | 3.04 | -0.02 | -0.65 | 480648.93 | 14611.51 | 2.41 |
| 2024-05-30 | 3.23 | 3.06 | -0.22 | -6.71 | 955148.00 | 29870.80 | 4.79 |
| 2024-05-29 | 3.15 | 3.28 | 0.10 | 3.15 | 924807.00 | 30162.13 | 4.64 |
| 2024-05-28 | 3.18 | 3.18 | 0.04 | 1.27 | 647452.11 | 20749.61 | 3.25 |
| 2024-05-27 | 3.13 | 3.14 | -0.03 | -0.95 | 601333.00 | 18810.18 | 3.02 |
| 2024-05-24 | 3.14 | 3.17 | 0.00 | 0.00 | 562732.22 | 17942.68 | 2.82 |
| 2024-05-23 | 3.21 | 3.17 | -0.18 | -5.37 | 895382.51 | 28601.50 | 4.49 |
| 2024-05-22 | 3.45 | 3.35 | -0.14 | -4.01 | 1084636.85 | 36966.50 | 5.44 |
| 2024-05-21 | 3.74 | 3.49 | -0.25 | -6.68 | 1641433.94 | 58626.41 | 8.24 |
| 2024-05-20 | 3.68 | 3.74 | 0.19 | 5.35 | 1944547.01 | 72075.68 | 9.76 |
| 2024-05-17 | 3.44 | 3.55 | 0.07 | 2.01 | 892654.49 | 30934.69 | 4.48 |
| 2024-05-16 | 3.62 | 3.48 | -0.07 | -1.97 | 1085726.22 | 38402.48 | 5.45 |
| 2024-05-15 | 3.61 | 3.55 | -0.12 | -3.27 | 1301392.40 | 46840.93 | 6.53 |
| 2024-05-14 | 3.72 | 3.67 | -0.07 | -1.87 | 1294025.17 | 47445.07 | 6.49 |
日K线
周K线
月K线
