龙元建设(600491)股票信息
| 股票代码 | 600491 |
| 股票名称 | 龙元建设 |
| 最新价/元 | 3.16 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 2.93 |
| 买入/元 | 3.16 |
| 卖出/元 | 3.17 |
| 昨收/元 | 3.07 |
| 今开/元 | 3.06 |
| 最高/元 | 3.27 |
| 最低/元 | 3.02 |
| 成交量/手 | 556605.91 |
| 成交额/万 | 17575.37 |
| 股净值/元 | -3.67 |
| 市净率 | 0.46 |
| 总市值/万 | 483403.51 |
| 流通值/万 | 483403.51 |
| 换手率/% | 3.64 |
| 入市日期 | 2004-05-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
龙元建设(600491)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 | 3.06 | 3.16 | 0.09 | 2.93 | 556605.91 | 17575.37 | 3.64 |
| 2024-10-09 | 3.34 | 3.07 | -0.31 | -9.17 | 566376.00 | 18021.78 | 3.70 |
| 2024-10-08 | 3.61 | 3.38 | 0.10 | 3.05 | 872099.26 | 29555.11 | 5.70 |
| 2024-09-30 | 3.05 | 3.28 | 0.30 | 10.07 | 863426.77 | 27534.66 | 5.64 |
| 2024-09-27 | 2.98 | 2.98 | 0.10 | 3.47 | 307922.00 | 9121.28 | 2.01 |
| 2024-09-26 | 2.72 | 2.88 | 0.16 | 5.88 | 355022.71 | 9957.00 | 2.32 |
| 2024-09-25 | 2.67 | 2.72 | 0.08 | 3.03 | 347232.00 | 9553.79 | 2.27 |
| 2024-09-24 | 2.56 | 2.64 | 0.09 | 3.53 | 215619.00 | 5625.98 | 1.41 |
| 2024-09-23 | 2.52 | 2.55 | 0.02 | 0.79 | 103230.00 | 2618.88 | 0.67 |
| 2024-09-20 | 2.56 | 2.53 | 0.00 | 0.00 | 150268.00 | 3815.27 | 0.98 |
| 2024-09-19 | 2.45 | 2.53 | 0.07 | 2.85 | 173055.84 | 4356.63 | 1.13 |
| 2024-09-18 | 2.46 | 2.46 | 0.00 | 0.00 | 108999.77 | 2650.88 | 0.71 |
| 2024-09-13 | 2.48 | 2.46 | 0.01 | 0.41 | 72334.07 | 1785.69 | 0.47 |
| 2024-09-12 | 2.45 | 2.45 | 0.00 | 0.00 | 88864.00 | 2199.35 | 0.58 |
| 2024-09-11 | 2.45 | 2.45 | -0.01 | -0.41 | 87213.02 | 2130.18 | 0.57 |
| 2024-09-10 | 2.50 | 2.46 | -0.03 | -1.21 | 146284.00 | 3592.66 | 0.96 |
| 2024-09-09 | 2.47 | 2.49 | 0.00 | 0.00 | 104017.00 | 2590.77 | 0.68 |
| 2024-09-06 | 2.53 | 2.49 | -0.03 | -1.19 | 108029.02 | 2709.40 | 0.71 |
| 2024-09-05 | 2.50 | 2.52 | 0.04 | 1.61 | 101078.08 | 2540.44 | 0.66 |
| 2024-09-04 | 2.49 | 2.48 | -0.02 | -0.80 | 83020.00 | 2070.50 | 0.54 |
| 2024-09-03 | 2.54 | 2.50 | -0.03 | -1.19 | 106623.00 | 2681.48 | 0.70 |
| 2024-09-02 | 2.55 | 2.53 | -0.03 | -1.17 | 183178.00 | 4675.11 | 1.20 |
| 2024-08-30 | 2.47 | 2.56 | 0.08 | 3.23 | 268235.00 | 6845.35 | 1.75 |
| 2024-08-29 | 2.46 | 2.48 | 0.01 | 0.41 | 112440.00 | 2782.91 | 0.74 |
| 2024-08-28 | 2.57 | 2.47 | -0.15 | -5.73 | 277217.20 | 6912.82 | 1.81 |
| 2024-08-27 | 2.53 | 2.62 | 0.08 | 3.15 | 316720.20 | 8071.65 | 2.07 |
| 2024-08-26 | 2.49 | 2.54 | 0.05 | 2.01 | 144756.00 | 3671.21 | 0.95 |
| 2024-08-23 | 2.48 | 2.49 | 0.01 | 0.40 | 165569.00 | 4118.29 | 1.08 |
| 2024-08-22 | 2.54 | 2.48 | -0.07 | -2.75 | 133077.02 | 3343.42 | 0.87 |
| 2024-08-21 | 2.62 | 2.55 | -0.07 | -2.67 | 181969.00 | 4664.89 | 1.19 |
| 2024-08-20 | 2.61 | 2.62 | 0.02 | 0.77 | 355254.00 | 9429.49 | 2.32 |
| 2024-08-19 | 2.55 | 2.60 | 0.05 | 1.96 | 130539.24 | 3350.46 | 0.85 |
| 2024-08-16 | 2.60 | 2.55 | -0.06 | -2.30 | 112787.02 | 2903.37 | 0.74 |
| 2024-08-15 | 2.57 | 2.61 | 0.03 | 1.16 | 125971.00 | 3267.99 | 0.82 |
| 2024-08-14 | 2.59 | 2.58 | 0.00 | 0.00 | 126812.00 | 3304.71 | 0.83 |
| 2024-08-13 | 2.56 | 2.58 | 0.01 | 0.39 | 93855.00 | 2406.83 | 0.61 |
| 2024-08-12 | 2.62 | 2.57 | -0.05 | -1.91 | 120321.00 | 3108.10 | 0.79 |
| 2024-08-09 | 2.62 | 2.62 | 0.01 | 0.38 | 153804.00 | 4069.81 | 1.01 |
| 2024-08-08 | 2.58 | 2.61 | 0.02 | 0.77 | 109222.00 | 2833.76 | 0.71 |
| 2024-08-07 | 2.61 | 2.59 | -0.03 | -1.15 | 104543.00 | 2713.95 | 0.68 |
| 2024-08-06 | 2.63 | 2.62 | 0.00 | 0.00 | 127173.08 | 3320.64 | 0.83 |
| 2024-08-05 | 2.66 | 2.62 | -0.06 | -2.24 | 215957.00 | 5763.85 | 1.41 |
| 2024-08-02 | 2.76 | 2.68 | -0.08 | -2.90 | 215470.00 | 5848.32 | 1.41 |
| 2024-08-01 | 2.70 | 2.76 | 0.06 | 2.22 | 224620.00 | 6192.37 | 1.47 |
| 2024-07-31 | 2.68 | 2.70 | 0.03 | 1.12 | 221077.77 | 5948.84 | 1.45 |
| 2024-07-30 | 2.55 | 2.67 | 0.11 | 4.30 | 230120.00 | 6040.88 | 1.50 |
| 2024-07-29 | 2.49 | 2.56 | 0.05 | 1.99 | 138506.00 | 3512.47 | 0.91 |
| 2024-07-26 | 2.48 | 2.51 | 0.01 | 0.40 | 97259.00 | 2436.06 | 0.64 |
| 2024-07-25 | 2.47 | 2.50 | 0.01 | 0.40 | 123399.01 | 3066.41 | 0.81 |
| 2024-07-24 | 2.48 | 2.49 | 0.00 | 0.00 | 135711.00 | 3376.99 | 0.89 |
| 2024-07-23 | 2.50 | 2.49 | 0.00 | 0.00 | 177153.64 | 4485.14 | 1.16 |
| 2024-07-22 | 2.50 | 2.49 | 0.04 | 1.63 | 140444.00 | 3483.93 | 0.92 |
| 2024-07-19 | 2.46 | 2.45 | -0.03 | -1.21 | 107612.00 | 2642.66 | 0.70 |
| 2024-07-18 | 2.43 | 2.48 | 0.03 | 1.22 | 161324.42 | 3961.91 | 1.05 |
| 2024-07-17 | 2.45 | 2.45 | -0.01 | -0.41 | 111680.00 | 2760.60 | 0.73 |
| 2024-07-16 | 2.45 | 2.46 | 0.01 | 0.41 | 70511.00 | 1722.32 | 0.46 |
| 2024-07-15 | 2.51 | 2.45 | -0.06 | -2.39 | 113353.00 | 2784.13 | 0.74 |
| 2024-07-12 | 2.47 | 2.51 | 0.02 | 0.80 | 185620.02 | 4688.19 | 1.21 |
| 2024-07-11 | 2.47 | 2.49 | 0.05 | 2.05 | 144825.75 | 3590.68 | 0.95 |
| 2024-07-10 | 2.45 | 2.44 | -0.05 | -2.01 | 136997.02 | 3350.37 | 0.90 |
| 2024-07-09 | 2.47 | 2.49 | 0.01 | 0.40 | 200499.07 | 4927.91 | 1.31 |
| 2024-07-08 | 2.60 | 2.48 | -0.12 | -4.62 | 223679.00 | 5600.26 | 1.46 |
| 2024-07-05 | 2.58 | 2.60 | 0.02 | 0.78 | 157821.02 | 4061.44 | 1.03 |
| 2024-07-04 | 2.68 | 2.58 | -0.10 | -3.73 | 225492.23 | 5879.72 | 1.47 |
| 2024-07-03 | 2.70 | 2.68 | -0.02 | -0.74 | 242989.07 | 6552.54 | 1.59 |
| 2024-07-02 | 2.74 | 2.70 | -0.05 | -1.82 | 289213.36 | 7852.86 | 1.89 |
| 2024-07-01 | 2.75 | 2.75 | 0.01 | 0.37 | 268065.23 | 7368.93 | 1.75 |
| 2024-06-28 | 2.71 | 2.74 | 0.00 | 0.00 | 488231.30 | 13643.49 | 3.19 |
| 2024-06-27 | 2.78 | 2.74 | -0.04 | -1.44 | 385792.07 | 10628.91 | 2.52 |
| 2024-06-26 | 2.82 | 2.78 | -0.02 | -0.71 | 513286.00 | 14126.93 | 3.36 |
| 2024-06-25 | 2.91 | 2.80 | -0.19 | -6.36 | 1002733.95 | 28102.16 | 6.55 |
| 2024-06-24 | 2.87 | 2.99 | 0.17 | 6.03 | 1402398.72 | 42049.47 | 9.17 |
| 2024-06-21 | 2.54 | 2.82 | 0.26 | 10.16 | 532787.85 | 14395.27 | 3.48 |
| 2024-06-20 | 2.89 | 2.56 | -0.15 | -5.54 | 657968.98 | 17670.84 | 4.30 |
| 2024-06-19 | 2.61 | 2.71 | 0.25 | 10.16 | 250687.16 | 6694.66 | 1.64 |
| 2024-06-18 | 2.37 | 2.46 | 0.08 | 3.36 | 179014.02 | 4369.12 | 1.17 |
| 2024-06-17 | 2.41 | 2.38 | -0.03 | -1.25 | 132668.23 | 3147.06 | 0.87 |
| 2024-06-14 | 2.39 | 2.41 | 0.03 | 1.26 | 103549.00 | 2479.69 | 0.68 |
| 2024-06-13 | 2.41 | 2.38 | -0.03 | -1.25 | 102867.00 | 2453.67 | 0.67 |
| 2024-06-12 | 2.41 | 2.41 | 0.01 | 0.42 | 102885.00 | 2478.77 | 0.67 |
| 2024-06-11 | 2.45 | 2.40 | -0.06 | -2.44 | 158105.92 | 3798.63 | 1.03 |
| 2024-06-07 | 2.37 | 2.46 | 0.09 | 3.80 | 188430.43 | 4571.82 | 1.23 |
| 2024-06-06 | 2.45 | 2.37 | -0.10 | -4.05 | 287443.87 | 6856.27 | 1.88 |
| 2024-06-05 | 2.48 | 2.47 | 0.03 | 1.23 | 251482.00 | 6332.76 | 1.64 |
| 2024-06-04 | 2.51 | 2.44 | -0.06 | -2.40 | 198528.52 | 4842.46 | 1.30 |
| 2024-06-03 | 2.54 | 2.50 | -0.02 | -0.79 | 196555.43 | 4941.74 | 1.28 |
| 2024-05-31 | 2.48 | 2.52 | 0.05 | 2.02 | 165078.71 | 4159.20 | 1.08 |
| 2024-05-30 | 2.57 | 2.47 | -0.09 | -3.52 | 191546.77 | 4774.36 | 1.25 |
| 2024-05-29 | 2.58 | 2.56 | -0.03 | -1.16 | 190107.65 | 4929.25 | 1.24 |
| 2024-05-28 | 2.66 | 2.59 | -0.05 | -1.89 | 149542.00 | 3902.03 | 0.98 |
| 2024-05-27 | 2.70 | 2.64 | -0.05 | -1.86 | 162201.97 | 4278.89 | 1.06 |
| 2024-05-24 | 2.74 | 2.69 | -0.07 | -2.54 | 181010.00 | 4919.12 | 1.18 |
| 2024-05-23 | 2.83 | 2.76 | -0.09 | -3.16 | 253751.00 | 7065.45 | 1.66 |
| 2024-05-22 | 2.76 | 2.85 | 0.09 | 3.26 | 394178.00 | 11288.37 | 2.58 |
| 2024-05-21 | 2.82 | 2.76 | -0.06 | -2.13 | 207514.50 | 5787.42 | 1.36 |
| 2024-05-20 | 2.87 | 2.82 | -0.03 | -1.05 | 321327.14 | 9137.84 | 2.10 |
| 2024-05-17 | 2.70 | 2.85 | 0.14 | 5.17 | 380342.51 | 10588.90 | 2.49 |
| 2024-05-16 | 2.64 | 2.71 | 0.07 | 2.65 | 287537.50 | 7789.78 | 1.88 |
| 2024-05-15 | 2.61 | 2.64 | 0.03 | 1.15 | 155884.68 | 4127.77 | 1.02 |
| 2024-05-14 | 2.60 | 2.61 | 0.02 | 0.77 | 131604.47 | 3442.62 | 0.86 |
日K线
周K线
月K线
