晋西车轴(600495)股票信息
| 股票代码 | 600495 |
| 股票名称 | 晋西车轴 |
| 最新价/元 | 3.90 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 3.18 |
| 买入/元 | 3.90 |
| 卖出/元 | 3.91 |
| 昨收/元 | 3.78 |
| 今开/元 | 3.81 |
| 最高/元 | 4.03 |
| 最低/元 | 3.74 |
| 成交量/手 | 369431.87 |
| 成交额/万 | 14349.56 |
| 股净值/元 | 195.00 |
| 市净率 | 1.46 |
| 总市值/万 | 471194.45 |
| 流通值/万 | 471194.45 |
| 换手率/% | 3.06 |
| 入市日期 | 2004-05-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
晋西车轴(600495)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 | 3.81 | 3.90 | 0.12 | 3.18 | 369431.87 | 14349.56 | 3.06 |
| 2024-10-09 | 4.00 | 3.78 | -0.25 | -6.20 | 378288.31 | 14609.17 | 3.13 |
| 2024-10-08 | 4.22 | 4.03 | 0.17 | 4.40 | 622062.31 | 25162.84 | 5.15 |
| 2024-09-30 | 3.69 | 3.86 | 0.27 | 7.52 | 501037.36 | 18899.24 | 4.15 |
| 2024-09-27 | 3.55 | 3.59 | 0.09 | 2.57 | 176555.64 | 6271.49 | 1.46 |
| 2024-09-26 | 3.42 | 3.50 | 0.05 | 1.45 | 150402.82 | 5218.17 | 1.24 |
| 2024-09-25 | 3.45 | 3.45 | 0.01 | 0.29 | 214368.78 | 7466.66 | 1.77 |
| 2024-09-24 | 3.39 | 3.44 | 0.06 | 1.78 | 185669.39 | 6329.17 | 1.54 |
| 2024-09-23 | 3.40 | 3.38 | -0.02 | -0.59 | 109848.29 | 3710.77 | 0.91 |
| 2024-09-20 | 3.45 | 3.40 | -0.05 | -1.45 | 211074.49 | 7189.53 | 1.75 |
| 2024-09-19 | 3.29 | 3.45 | 0.20 | 6.15 | 359503.29 | 12324.01 | 2.98 |
| 2024-09-18 | 3.31 | 3.25 | -0.05 | -1.52 | 134351.44 | 4419.03 | 1.11 |
| 2024-09-13 | 3.26 | 3.30 | 0.05 | 1.54 | 172486.40 | 5680.64 | 1.43 |
| 2024-09-12 | 3.17 | 3.25 | 0.05 | 1.56 | 126257.16 | 4097.61 | 1.05 |
| 2024-09-11 | 3.23 | 3.20 | -0.05 | -1.54 | 120073.00 | 3828.74 | 0.99 |
| 2024-09-10 | 3.34 | 3.25 | -0.06 | -1.81 | 227197.94 | 7406.62 | 1.88 |
| 2024-09-09 | 3.13 | 3.31 | 0.16 | 5.08 | 370156.44 | 12191.63 | 3.06 |
| 2024-09-06 | 3.12 | 3.15 | 0.01 | 0.32 | 85843.98 | 2705.21 | 0.71 |
| 2024-09-05 | 3.14 | 3.14 | 0.04 | 1.29 | 64058.00 | 2001.68 | 0.53 |
| 2024-09-04 | 3.08 | 3.10 | 0.01 | 0.32 | 51454.00 | 1590.05 | 0.43 |
| 2024-09-03 | 3.10 | 3.09 | -0.01 | -0.32 | 41071.12 | 1269.19 | 0.34 |
| 2024-09-02 | 3.12 | 3.10 | -0.02 | -0.64 | 50259.60 | 1565.70 | 0.42 |
| 2024-08-30 | 3.10 | 3.12 | 0.04 | 1.30 | 76945.40 | 2401.06 | 0.64 |
| 2024-08-29 | 3.06 | 3.08 | 0.01 | 0.33 | 37318.46 | 1148.08 | 0.31 |
| 2024-08-28 | 3.03 | 3.07 | 0.01 | 0.33 | 26595.20 | 816.22 | 0.22 |
| 2024-08-27 | 3.10 | 3.06 | -0.05 | -1.61 | 42591.40 | 1306.62 | 0.35 |
| 2024-08-26 | 3.11 | 3.11 | 0.02 | 0.65 | 36240.00 | 1123.35 | 0.30 |
| 2024-08-23 | 3.08 | 3.09 | 0.01 | 0.33 | 48567.00 | 1493.26 | 0.40 |
| 2024-08-22 | 3.11 | 3.08 | -0.04 | -1.28 | 42550.00 | 1322.59 | 0.35 |
| 2024-08-21 | 3.13 | 3.12 | -0.02 | -0.64 | 69390.24 | 2161.31 | 0.57 |
| 2024-08-20 | 3.27 | 3.14 | -0.14 | -4.27 | 109611.20 | 3486.47 | 0.91 |
| 2024-08-19 | 3.21 | 3.28 | 0.10 | 3.15 | 141598.62 | 4643.75 | 1.17 |
| 2024-08-16 | 3.25 | 3.18 | -0.05 | -1.55 | 52304.44 | 1676.60 | 0.43 |
| 2024-08-15 | 3.23 | 3.23 | 0.00 | 0.00 | 45955.84 | 1484.43 | 0.38 |
| 2024-08-14 | 3.22 | 3.23 | 0.01 | 0.31 | 35465.00 | 1147.27 | 0.29 |
| 2024-08-13 | 3.21 | 3.22 | 0.01 | 0.31 | 52762.80 | 1690.47 | 0.44 |
| 2024-08-12 | 3.25 | 3.21 | -0.04 | -1.23 | 52480.00 | 1689.05 | 0.43 |
| 2024-08-09 | 3.26 | 3.25 | -0.02 | -0.61 | 39288.50 | 1279.92 | 0.33 |
| 2024-08-08 | 3.25 | 3.27 | 0.02 | 0.62 | 60618.91 | 1968.88 | 0.50 |
| 2024-08-07 | 3.26 | 3.25 | -0.03 | -0.92 | 38551.01 | 1259.08 | 0.32 |
| 2024-08-06 | 3.25 | 3.28 | 0.05 | 1.55 | 67549.92 | 2202.95 | 0.56 |
| 2024-08-05 | 3.32 | 3.23 | -0.12 | -3.58 | 128238.78 | 4209.26 | 1.06 |
| 2024-08-02 | 3.33 | 3.35 | -0.02 | -0.59 | 136717.51 | 4578.79 | 1.13 |
| 2024-08-01 | 3.26 | 3.37 | 0.11 | 3.37 | 222694.11 | 7494.48 | 1.84 |
| 2024-07-31 | 3.20 | 3.26 | 0.06 | 1.88 | 91491.90 | 2971.35 | 0.76 |
| 2024-07-30 | 3.20 | 3.20 | -0.01 | -0.31 | 55854.00 | 1789.50 | 0.46 |
| 2024-07-29 | 3.18 | 3.21 | 0.04 | 1.26 | 77170.81 | 2467.69 | 0.64 |
| 2024-07-26 | 3.14 | 3.17 | 0.03 | 0.96 | 57820.72 | 1823.36 | 0.48 |
| 2024-07-25 | 3.10 | 3.14 | 0.04 | 1.29 | 61837.74 | 1931.05 | 0.51 |
| 2024-07-24 | 3.09 | 3.10 | -0.01 | -0.32 | 72179.06 | 2239.72 | 0.60 |
| 2024-07-23 | 3.10 | 3.11 | -0.01 | -0.32 | 113106.33 | 3554.31 | 0.94 |
| 2024-07-22 | 3.15 | 3.12 | -0.05 | -1.58 | 81844.05 | 2553.97 | 0.68 |
| 2024-07-19 | 3.08 | 3.17 | 0.09 | 2.92 | 133472.50 | 4191.45 | 1.10 |
| 2024-07-18 | 3.04 | 3.08 | 0.04 | 1.32 | 75066.60 | 2277.14 | 0.62 |
| 2024-07-17 | 3.05 | 3.04 | -0.01 | -0.33 | 30930.00 | 940.76 | 0.26 |
| 2024-07-16 | 3.03 | 3.05 | 0.02 | 0.66 | 31585.00 | 959.86 | 0.26 |
| 2024-07-15 | 3.07 | 3.03 | -0.03 | -0.98 | 50679.40 | 1540.44 | 0.42 |
| 2024-07-12 | 3.07 | 3.06 | 0.00 | 0.00 | 49456.00 | 1517.89 | 0.41 |
| 2024-07-11 | 3.05 | 3.06 | 0.07 | 2.34 | 100282.00 | 3062.94 | 0.83 |
| 2024-07-10 | 3.14 | 2.99 | -0.15 | -4.78 | 136367.00 | 4145.83 | 1.13 |
| 2024-07-09 | 3.09 | 3.14 | 0.04 | 1.29 | 67909.59 | 2098.02 | 0.56 |
| 2024-07-08 | 3.18 | 3.10 | -0.10 | -3.13 | 56509.60 | 1761.83 | 0.47 |
| 2024-07-05 | 3.18 | 3.20 | 0.02 | 0.63 | 34952.82 | 1110.02 | 0.29 |
| 2024-07-04 | 3.24 | 3.18 | -0.05 | -1.55 | 58729.15 | 1872.50 | 0.49 |
| 2024-07-03 | 3.25 | 3.23 | -0.03 | -0.92 | 46353.70 | 1500.65 | 0.38 |
| 2024-07-02 | 3.23 | 3.26 | 0.04 | 1.24 | 52121.00 | 1695.13 | 0.43 |
| 2024-07-01 | 3.21 | 3.22 | 0.01 | 0.31 | 42256.00 | 1357.74 | 0.35 |
| 2024-06-28 | 3.15 | 3.21 | 0.05 | 1.58 | 58959.05 | 1887.20 | 0.49 |
| 2024-06-27 | 3.17 | 3.16 | -0.03 | -0.94 | 34996.20 | 1107.16 | 0.29 |
| 2024-06-26 | 3.12 | 3.19 | 0.06 | 1.92 | 56519.48 | 1774.74 | 0.47 |
| 2024-06-25 | 3.08 | 3.13 | 0.04 | 1.29 | 64226.40 | 2011.95 | 0.53 |
| 2024-06-24 | 3.20 | 3.09 | -0.11 | -3.44 | 81365.94 | 2537.78 | 0.67 |
| 2024-06-21 | 3.19 | 3.20 | 0.01 | 0.31 | 37647.00 | 1201.10 | 0.31 |
| 2024-06-20 | 3.28 | 3.19 | -0.08 | -2.45 | 62660.01 | 2012.79 | 0.52 |
| 2024-06-19 | 3.27 | 3.27 | 0.00 | 0.00 | 44591.98 | 1460.34 | 0.37 |
| 2024-06-18 | 3.21 | 3.27 | 0.07 | 2.19 | 61749.60 | 2002.15 | 0.51 |
| 2024-06-17 | 3.21 | 3.20 | -0.03 | -0.93 | 68582.00 | 2200.26 | 0.57 |
| 2024-06-14 | 3.23 | 3.23 | 0.01 | 0.31 | 40894.92 | 1318.17 | 0.34 |
| 2024-06-13 | 3.25 | 3.22 | -0.04 | -1.23 | 43458.00 | 1404.91 | 0.36 |
| 2024-06-12 | 3.22 | 3.26 | 0.04 | 1.24 | 51468.36 | 1670.46 | 0.43 |
| 2024-06-11 | 3.31 | 3.23 | -0.06 | -1.82 | 71071.24 | 2298.75 | 0.59 |
| 2024-06-07 | 3.22 | 3.29 | 0.08 | 2.49 | 80683.98 | 2643.12 | 0.67 |
| 2024-06-06 | 3.31 | 3.21 | -0.09 | -2.73 | 111877.06 | 3610.11 | 0.93 |
| 2024-06-05 | 3.30 | 3.30 | -0.05 | -1.49 | 55496.09 | 1834.78 | 0.46 |
| 2024-06-04 | 3.38 | 3.35 | -0.02 | -0.59 | 61468.40 | 2046.48 | 0.51 |
| 2024-06-03 | 3.46 | 3.37 | -0.09 | -2.60 | 98767.29 | 3341.93 | 0.82 |
| 2024-05-31 | 3.45 | 3.46 | 0.02 | 0.58 | 59378.60 | 2048.25 | 0.49 |
| 2024-05-30 | 3.50 | 3.44 | -0.07 | -1.99 | 67571.96 | 2342.28 | 0.56 |
| 2024-05-29 | 3.51 | 3.51 | 0.01 | 0.29 | 47183.69 | 1651.84 | 0.39 |
| 2024-05-28 | 3.52 | 3.50 | -0.02 | -0.57 | 44059.00 | 1542.50 | 0.36 |
| 2024-05-27 | 3.55 | 3.52 | -0.03 | -0.85 | 88841.85 | 3120.84 | 0.74 |
| 2024-05-24 | 3.56 | 3.55 | 0.00 | 0.00 | 70374.40 | 2503.79 | 0.58 |
| 2024-05-23 | 3.61 | 3.55 | -0.06 | -1.66 | 80639.80 | 2885.53 | 0.67 |
| 2024-05-22 | 3.62 | 3.61 | 0.00 | 0.00 | 44901.89 | 1623.71 | 0.37 |
| 2024-05-21 | 3.65 | 3.61 | -0.05 | -1.37 | 61621.00 | 2233.35 | 0.51 |
| 2024-05-20 | 3.63 | 3.66 | 0.02 | 0.55 | 93605.84 | 3410.06 | 0.77 |
| 2024-05-17 | 3.62 | 3.64 | 0.02 | 0.55 | 65305.00 | 2362.39 | 0.54 |
| 2024-05-16 | 3.67 | 3.62 | -0.02 | -0.55 | 134080.47 | 4867.64 | 1.11 |
| 2024-05-15 | 3.70 | 3.64 | -0.08 | -2.15 | 101408.40 | 3720.76 | 0.84 |
| 2024-05-14 | 3.64 | 3.72 | 0.06 | 1.64 | 185481.80 | 6894.24 | 1.54 |
日K线
周K线
月K线
