凤竹纺织(600493)股票信息
| 股票代码 | 600493 |
| 股票名称 | 凤竹纺织 |
| 最新价/元 | 4.82 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 1.90 |
| 买入/元 | 4.82 |
| 卖出/元 | 4.83 |
| 昨收/元 | 4.73 |
| 今开/元 | 4.77 |
| 最高/元 | 4.89 |
| 最低/元 | 4.67 |
| 成交量/手 | 91484.00 |
| 成交额/万 | 4393.30 |
| 股净值/元 | 4.83 |
| 市净率 | 1.21 |
| 总市值/万 | 131104.00 |
| 流通值/万 | 131104.00 |
| 换手率/% | 3.36 |
| 入市日期 | 2004-04-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
凤竹纺织(600493)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 | 4.77 | 4.82 | 0.09 | 1.90 | 91484.00 | 4393.30 | 3.36 |
| 2024-10-09 | 5.13 | 4.73 | -0.52 | -9.91 | 127042.18 | 6194.40 | 4.67 |
| 2024-10-08 | 5.52 | 5.25 | 0.22 | 4.37 | 175105.64 | 9116.47 | 6.44 |
| 2024-09-30 | 4.85 | 5.03 | 0.37 | 7.94 | 166520.92 | 8175.87 | 6.12 |
| 2024-09-27 | 4.55 | 4.66 | 0.13 | 2.87 | 51773.00 | 2385.32 | 1.90 |
| 2024-09-26 | 4.42 | 4.53 | 0.09 | 2.03 | 48968.00 | 2198.98 | 1.80 |
| 2024-09-25 | 4.42 | 4.44 | 0.04 | 0.91 | 67580.00 | 3018.49 | 2.48 |
| 2024-09-24 | 4.31 | 4.40 | 0.11 | 2.56 | 45750.00 | 1995.92 | 1.68 |
| 2024-09-23 | 4.27 | 4.29 | 0.03 | 0.70 | 22413.00 | 958.61 | 0.82 |
| 2024-09-20 | 4.27 | 4.26 | -0.01 | -0.23 | 34873.00 | 1488.95 | 1.28 |
| 2024-09-19 | 4.12 | 4.27 | 0.18 | 4.40 | 47704.12 | 2020.86 | 1.75 |
| 2024-09-18 | 4.19 | 4.09 | -0.10 | -2.39 | 45309.00 | 1859.86 | 1.67 |
| 2024-09-13 | 4.28 | 4.19 | -0.08 | -1.87 | 20822.12 | 881.10 | 0.77 |
| 2024-09-12 | 4.28 | 4.27 | 0.00 | 0.00 | 23076.00 | 987.65 | 0.85 |
| 2024-09-11 | 4.31 | 4.27 | -0.05 | -1.16 | 21213.84 | 909.35 | 0.78 |
| 2024-09-10 | 4.28 | 4.32 | 0.05 | 1.17 | 37124.08 | 1595.04 | 1.36 |
| 2024-09-09 | 4.25 | 4.27 | -0.01 | -0.23 | 30635.84 | 1310.79 | 1.13 |
| 2024-09-06 | 4.35 | 4.28 | -0.07 | -1.61 | 53808.00 | 2329.52 | 1.98 |
| 2024-09-05 | 4.40 | 4.35 | -0.04 | -0.91 | 89518.62 | 3898.95 | 3.29 |
| 2024-09-04 | 4.40 | 4.39 | -0.05 | -1.13 | 90270.84 | 4012.71 | 3.32 |
| 2024-09-03 | 4.42 | 4.44 | 0.01 | 0.23 | 100020.95 | 4407.25 | 3.68 |
| 2024-09-02 | 4.43 | 4.43 | -0.01 | -0.23 | 81877.00 | 3615.91 | 3.01 |
| 2024-08-30 | 4.27 | 4.44 | 0.19 | 4.47 | 69068.00 | 3025.87 | 2.54 |
| 2024-08-29 | 4.17 | 4.25 | 0.08 | 1.92 | 26691.00 | 1123.79 | 0.98 |
| 2024-08-28 | 4.09 | 4.17 | 0.04 | 0.97 | 29508.00 | 1231.12 | 1.08 |
| 2024-08-27 | 4.19 | 4.13 | -0.03 | -0.72 | 20364.00 | 839.70 | 0.75 |
| 2024-08-26 | 4.05 | 4.16 | 0.09 | 2.21 | 25418.62 | 1053.32 | 0.93 |
| 2024-08-23 | 4.17 | 4.07 | -0.09 | -2.16 | 27841.00 | 1136.32 | 1.02 |
| 2024-08-22 | 4.20 | 4.16 | -0.03 | -0.72 | 22244.00 | 928.54 | 0.82 |
| 2024-08-21 | 4.19 | 4.19 | 0.00 | 0.00 | 17315.16 | 726.00 | 0.64 |
| 2024-08-20 | 4.30 | 4.19 | -0.12 | -2.78 | 26835.00 | 1135.54 | 0.99 |
| 2024-08-19 | 4.31 | 4.31 | 0.00 | 0.00 | 20132.00 | 866.97 | 0.74 |
| 2024-08-16 | 4.38 | 4.31 | -0.07 | -1.60 | 23974.60 | 1038.82 | 0.88 |
| 2024-08-15 | 4.37 | 4.38 | 0.02 | 0.46 | 29006.16 | 1272.80 | 1.07 |
| 2024-08-14 | 4.34 | 4.36 | 0.02 | 0.46 | 23560.00 | 1027.73 | 0.87 |
| 2024-08-13 | 4.31 | 4.34 | 0.04 | 0.93 | 18714.01 | 804.92 | 0.69 |
| 2024-08-12 | 4.35 | 4.30 | -0.04 | -0.92 | 20366.00 | 880.29 | 0.75 |
| 2024-08-09 | 4.39 | 4.34 | -0.03 | -0.69 | 25488.05 | 1114.13 | 0.94 |
| 2024-08-08 | 4.35 | 4.37 | 0.02 | 0.46 | 24490.05 | 1063.31 | 0.90 |
| 2024-08-07 | 4.36 | 4.35 | 0.02 | 0.46 | 18857.00 | 818.37 | 0.69 |
| 2024-08-06 | 4.27 | 4.33 | 0.10 | 2.36 | 26916.01 | 1157.02 | 0.99 |
| 2024-08-05 | 4.31 | 4.23 | -0.11 | -2.54 | 40650.00 | 1752.34 | 1.49 |
| 2024-08-02 | 4.33 | 4.34 | -0.02 | -0.46 | 39130.09 | 1705.38 | 1.44 |
| 2024-08-01 | 4.37 | 4.36 | 0.03 | 0.69 | 37523.05 | 1630.46 | 1.38 |
| 2024-07-31 | 4.21 | 4.33 | 0.13 | 3.10 | 37356.01 | 1601.03 | 1.37 |
| 2024-07-30 | 4.16 | 4.20 | 0.04 | 0.96 | 29270.00 | 1224.04 | 1.08 |
| 2024-07-29 | 4.17 | 4.16 | -0.02 | -0.48 | 31894.00 | 1327.75 | 1.17 |
| 2024-07-26 | 4.08 | 4.18 | 0.09 | 2.20 | 27267.16 | 1132.94 | 1.00 |
| 2024-07-25 | 4.04 | 4.09 | 0.03 | 0.74 | 28336.21 | 1155.81 | 1.04 |
| 2024-07-24 | 4.12 | 4.06 | -0.06 | -1.46 | 31205.16 | 1273.01 | 1.15 |
| 2024-07-23 | 4.18 | 4.12 | -0.06 | -1.44 | 32342.00 | 1351.90 | 1.19 |
| 2024-07-22 | 4.17 | 4.18 | 0.01 | 0.24 | 32902.00 | 1368.83 | 1.21 |
| 2024-07-19 | 4.16 | 4.17 | 0.03 | 0.73 | 29847.00 | 1238.89 | 1.10 |
| 2024-07-18 | 4.25 | 4.24 | -0.02 | -0.47 | 27497.00 | 1156.97 | 1.01 |
| 2024-07-17 | 4.29 | 4.26 | -0.04 | -0.93 | 28329.00 | 1209.41 | 1.04 |
| 2024-07-16 | 4.35 | 4.30 | -0.04 | -0.92 | 23739.00 | 1022.98 | 0.87 |
| 2024-07-15 | 4.42 | 4.34 | -0.08 | -1.81 | 27104.01 | 1178.55 | 1.00 |
| 2024-07-12 | 4.36 | 4.42 | 0.06 | 1.38 | 36356.01 | 1607.39 | 1.34 |
| 2024-07-11 | 4.27 | 4.36 | 0.16 | 3.81 | 42259.76 | 1826.04 | 1.55 |
| 2024-07-10 | 4.24 | 4.20 | -0.04 | -0.94 | 31002.00 | 1305.99 | 1.14 |
| 2024-07-09 | 4.19 | 4.24 | 0.05 | 1.19 | 41977.00 | 1757.11 | 1.54 |
| 2024-07-08 | 4.34 | 4.19 | -0.18 | -4.12 | 34966.00 | 1481.66 | 1.29 |
| 2024-07-05 | 4.28 | 4.37 | 0.06 | 1.39 | 34403.00 | 1490.96 | 1.26 |
| 2024-07-04 | 4.45 | 4.31 | -0.14 | -3.15 | 40281.00 | 1755.85 | 1.48 |
| 2024-07-03 | 4.47 | 4.45 | -0.02 | -0.45 | 37193.00 | 1660.57 | 1.37 |
| 2024-07-02 | 4.41 | 4.47 | 0.07 | 1.59 | 45765.00 | 2042.79 | 1.68 |
| 2024-07-01 | 4.37 | 4.40 | 0.05 | 1.15 | 30821.00 | 1350.26 | 1.13 |
| 2024-06-28 | 4.32 | 4.35 | 0.02 | 0.46 | 30463.00 | 1334.36 | 1.12 |
| 2024-06-27 | 4.37 | 4.33 | -0.08 | -1.81 | 38031.00 | 1669.09 | 1.40 |
| 2024-06-26 | 4.25 | 4.41 | 0.15 | 3.52 | 43046.00 | 1868.33 | 1.58 |
| 2024-06-25 | 4.20 | 4.26 | 0.05 | 1.19 | 45198.00 | 1932.69 | 1.66 |
| 2024-06-24 | 4.36 | 4.21 | -0.17 | -3.88 | 49981.09 | 2113.24 | 1.84 |
| 2024-06-21 | 4.36 | 4.38 | -0.02 | -0.46 | 31477.52 | 1378.40 | 1.16 |
| 2024-06-20 | 4.52 | 4.40 | -0.11 | -2.44 | 50247.00 | 2225.05 | 1.85 |
| 2024-06-19 | 4.52 | 4.51 | 0.03 | 0.67 | 44041.08 | 1987.93 | 1.62 |
| 2024-06-18 | 4.45 | 4.48 | 0.07 | 1.59 | 51222.00 | 2290.97 | 1.88 |
| 2024-06-17 | 4.51 | 4.41 | -0.12 | -2.65 | 52899.00 | 2352.66 | 1.94 |
| 2024-06-14 | 4.52 | 4.53 | 0.01 | 0.22 | 48721.00 | 2197.41 | 1.79 |
| 2024-06-13 | 4.56 | 4.52 | -0.05 | -1.09 | 66248.00 | 2993.41 | 2.44 |
| 2024-06-12 | 4.44 | 4.57 | 0.11 | 2.47 | 96554.81 | 4358.46 | 3.55 |
| 2024-06-11 | 4.66 | 4.46 | -0.19 | -4.09 | 167067.41 | 7471.21 | 6.14 |
| 2024-06-07 | 4.50 | 4.65 | 0.42 | 9.93 | 135277.00 | 6221.61 | 4.97 |
| 2024-06-06 | 4.52 | 4.23 | -0.29 | -6.42 | 90981.00 | 3927.70 | 3.34 |
| 2024-06-05 | 4.74 | 4.52 | -0.19 | -4.03 | 53049.00 | 2429.76 | 1.95 |
| 2024-06-04 | 4.84 | 4.71 | -0.17 | -3.48 | 70648.00 | 3325.12 | 2.60 |
| 2024-06-03 | 5.05 | 4.88 | -0.14 | -2.79 | 72580.48 | 3587.44 | 2.67 |
| 2024-05-31 | 5.02 | 5.02 | 0.03 | 0.60 | 35681.48 | 1781.92 | 1.31 |
| 2024-05-30 | 5.03 | 4.99 | -0.02 | -0.40 | 40695.60 | 2042.79 | 1.50 |
| 2024-05-29 | 4.97 | 5.01 | 0.03 | 0.60 | 37514.00 | 1883.16 | 1.38 |
| 2024-05-28 | 5.07 | 4.98 | -0.10 | -1.97 | 42769.00 | 2137.40 | 1.57 |
| 2024-05-27 | 5.08 | 5.08 | 0.04 | 0.79 | 43758.00 | 2203.06 | 1.61 |
| 2024-05-24 | 5.05 | 5.04 | -0.02 | -0.40 | 42302.01 | 2139.29 | 1.56 |
| 2024-05-23 | 5.23 | 5.06 | -0.19 | -3.62 | 86687.77 | 4411.89 | 3.19 |
| 2024-05-22 | 5.21 | 5.25 | 0.01 | 0.19 | 52367.00 | 2751.95 | 1.93 |
| 2024-05-21 | 5.24 | 5.24 | -0.04 | -0.76 | 53984.00 | 2823.29 | 1.98 |
| 2024-05-20 | 5.37 | 5.28 | -0.10 | -1.86 | 87338.00 | 4635.19 | 3.21 |
| 2024-05-17 | 5.29 | 5.38 | 0.07 | 1.32 | 86936.00 | 4635.81 | 3.20 |
| 2024-05-16 | 5.30 | 5.31 | 0.01 | 0.19 | 62901.08 | 3369.94 | 2.31 |
| 2024-05-15 | 5.26 | 5.30 | -0.01 | -0.19 | 86037.43 | 4563.79 | 3.16 |
| 2024-05-14 | 5.10 | 5.31 | 0.20 | 3.91 | 99062.00 | 5206.60 | 3.64 |
日K线
周K线
月K线
