精工钢构(600496)股票信息
| 股票代码 | 600496 |
| 股票名称 | 精工钢构 |
| 最新价/元 | 2.88 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 1.41 |
| 买入/元 | 2.88 |
| 卖出/元 | 2.89 |
| 昨收/元 | 2.84 |
| 今开/元 | 2.84 |
| 最高/元 | 2.96 |
| 最低/元 | 2.83 |
| 成交量/手 | 378759.64 |
| 成交额/万 | 10989.62 |
| 股净值/元 | 10.45 |
| 市净率 | 0.68 |
| 总市值/万 | 579710.95 |
| 流通值/万 | 579710.95 |
| 换手率/% | 1.88 |
| 入市日期 | 2002-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
精工钢构(600496)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 | 2.84 | 2.88 | 0.04 | 1.41 | 378759.64 | 10989.62 | 1.88 |
| 2024-10-09 | 3.05 | 2.84 | -0.24 | -7.79 | 510909.36 | 14976.87 | 2.54 |
| 2024-10-08 | 3.25 | 3.08 | 0.11 | 3.70 | 830947.32 | 25915.09 | 4.13 |
| 2024-09-30 | 2.81 | 2.97 | 0.24 | 8.79 | 714588.10 | 20727.42 | 3.55 |
| 2024-09-27 | 2.67 | 2.73 | 0.08 | 3.02 | 244642.00 | 6591.02 | 1.22 |
| 2024-09-26 | 2.53 | 2.65 | 0.13 | 5.16 | 304175.36 | 7896.51 | 1.51 |
| 2024-09-25 | 2.50 | 2.52 | 0.04 | 1.61 | 244486.78 | 6241.05 | 1.21 |
| 2024-09-24 | 2.40 | 2.48 | 0.09 | 3.77 | 214883.56 | 5274.25 | 1.07 |
| 2024-09-23 | 2.40 | 2.39 | 0.00 | 0.00 | 50920.40 | 1220.72 | 0.25 |
| 2024-09-20 | 2.44 | 2.39 | -0.04 | -1.65 | 95453.00 | 2296.39 | 0.47 |
| 2024-09-19 | 2.36 | 2.43 | 0.07 | 2.97 | 140802.62 | 3393.73 | 0.70 |
| 2024-09-18 | 2.37 | 2.36 | -0.01 | -0.42 | 86564.07 | 2029.20 | 0.43 |
| 2024-09-13 | 2.38 | 2.37 | 0.00 | 0.00 | 73170.00 | 1741.25 | 0.36 |
| 2024-09-12 | 2.36 | 2.37 | 0.01 | 0.42 | 85100.42 | 2029.02 | 0.42 |
| 2024-09-11 | 2.38 | 2.36 | -0.04 | -1.67 | 86249.16 | 2047.05 | 0.43 |
| 2024-09-10 | 2.42 | 2.40 | -0.01 | -0.42 | 107053.09 | 2559.63 | 0.53 |
| 2024-09-09 | 2.40 | 2.41 | -0.01 | -0.41 | 87763.00 | 2113.40 | 0.44 |
| 2024-09-06 | 2.44 | 2.42 | -0.01 | -0.41 | 113763.64 | 2772.48 | 0.57 |
| 2024-09-05 | 2.37 | 2.43 | 0.05 | 2.10 | 127556.80 | 3075.12 | 0.63 |
| 2024-09-04 | 2.40 | 2.38 | -0.03 | -1.25 | 99205.94 | 2380.28 | 0.49 |
| 2024-09-03 | 2.43 | 2.41 | -0.02 | -0.82 | 105534.20 | 2563.38 | 0.52 |
| 2024-09-02 | 2.45 | 2.43 | -0.03 | -1.22 | 106494.00 | 2609.28 | 0.53 |
| 2024-08-30 | 2.42 | 2.46 | 0.04 | 1.65 | 148599.00 | 3643.78 | 0.74 |
| 2024-08-29 | 2.42 | 2.42 | 0.02 | 0.83 | 118259.00 | 2842.35 | 0.59 |
| 2024-08-28 | 2.37 | 2.40 | 0.02 | 0.84 | 131964.60 | 3169.13 | 0.66 |
| 2024-08-27 | 2.39 | 2.38 | 0.01 | 0.42 | 87854.43 | 2078.38 | 0.44 |
| 2024-08-26 | 2.33 | 2.37 | 0.04 | 1.72 | 98492.62 | 2332.82 | 0.49 |
| 2024-08-23 | 2.34 | 2.33 | 0.00 | 0.00 | 79956.00 | 1857.94 | 0.40 |
| 2024-08-22 | 2.36 | 2.33 | -0.03 | -1.27 | 75627.38 | 1773.56 | 0.38 |
| 2024-08-21 | 2.39 | 2.36 | -0.02 | -0.84 | 69514.00 | 1642.86 | 0.35 |
| 2024-08-20 | 2.44 | 2.38 | -0.05 | -2.06 | 88316.40 | 2113.73 | 0.44 |
| 2024-08-19 | 2.43 | 2.43 | 0.00 | 0.00 | 76831.18 | 1869.48 | 0.38 |
| 2024-08-16 | 2.48 | 2.43 | -0.04 | -1.62 | 91412.00 | 2243.01 | 0.45 |
| 2024-08-15 | 2.47 | 2.47 | -0.01 | -0.40 | 113607.35 | 2819.24 | 0.56 |
| 2024-08-14 | 2.47 | 2.48 | 0.00 | 0.00 | 88004.42 | 2184.76 | 0.44 |
| 2024-08-13 | 2.45 | 2.48 | 0.02 | 0.81 | 69243.30 | 1707.68 | 0.34 |
| 2024-08-12 | 2.49 | 2.46 | -0.02 | -0.81 | 65844.00 | 1626.23 | 0.33 |
| 2024-08-09 | 2.49 | 2.48 | 0.00 | 0.00 | 92300.78 | 2308.06 | 0.46 |
| 2024-08-08 | 2.46 | 2.48 | 0.02 | 0.81 | 85699.00 | 2121.30 | 0.43 |
| 2024-08-07 | 2.49 | 2.46 | -0.02 | -0.81 | 72205.00 | 1787.51 | 0.36 |
| 2024-08-06 | 2.46 | 2.48 | 0.03 | 1.22 | 97604.00 | 2417.44 | 0.48 |
| 2024-08-05 | 2.48 | 2.45 | -0.04 | -1.61 | 134520.00 | 3344.37 | 0.67 |
| 2024-08-02 | 2.49 | 2.49 | 0.00 | 0.00 | 81581.00 | 2033.90 | 0.41 |
| 2024-08-01 | 2.50 | 2.49 | 0.00 | 0.00 | 101767.13 | 2539.10 | 0.51 |
| 2024-07-31 | 2.43 | 2.49 | 0.06 | 2.47 | 136866.00 | 3390.25 | 0.68 |
| 2024-07-30 | 2.39 | 2.43 | 0.04 | 1.67 | 103936.35 | 2511.17 | 0.52 |
| 2024-07-29 | 2.40 | 2.39 | 0.00 | 0.00 | 68062.31 | 1630.24 | 0.34 |
| 2024-07-26 | 2.37 | 2.39 | 0.03 | 1.27 | 74687.84 | 1784.27 | 0.37 |
| 2024-07-25 | 2.34 | 2.36 | 0.01 | 0.43 | 80641.30 | 1904.72 | 0.40 |
| 2024-07-24 | 2.37 | 2.35 | -0.02 | -0.84 | 93214.10 | 2196.38 | 0.46 |
| 2024-07-23 | 2.38 | 2.37 | -0.02 | -0.84 | 104813.10 | 2513.32 | 0.52 |
| 2024-07-22 | 2.39 | 2.39 | 0.01 | 0.42 | 61521.40 | 1467.02 | 0.31 |
| 2024-07-19 | 2.40 | 2.38 | -0.02 | -0.83 | 76357.05 | 1818.64 | 0.38 |
| 2024-07-18 | 2.39 | 2.40 | 0.00 | 0.00 | 97245.00 | 2327.12 | 0.48 |
| 2024-07-17 | 2.37 | 2.40 | 0.04 | 1.70 | 95443.75 | 2284.04 | 0.47 |
| 2024-07-16 | 2.39 | 2.36 | -0.02 | -0.84 | 67163.77 | 1594.29 | 0.33 |
| 2024-07-15 | 2.41 | 2.38 | -0.02 | -0.83 | 94408.00 | 2248.60 | 0.47 |
| 2024-07-12 | 2.40 | 2.40 | 0.00 | 0.00 | 94706.00 | 2280.73 | 0.47 |
| 2024-07-11 | 2.35 | 2.40 | 0.09 | 3.90 | 146517.64 | 3482.21 | 0.73 |
| 2024-07-10 | 2.35 | 2.31 | -0.04 | -1.70 | 83669.26 | 1946.92 | 0.42 |
| 2024-07-09 | 2.33 | 2.35 | 0.01 | 0.43 | 163271.19 | 3805.17 | 0.81 |
| 2024-07-08 | 2.45 | 2.34 | -0.12 | -4.88 | 227339.78 | 5376.91 | 1.13 |
| 2024-07-05 | 2.47 | 2.46 | -0.02 | -0.81 | 130173.00 | 3214.09 | 0.65 |
| 2024-07-04 | 2.54 | 2.48 | -0.06 | -2.36 | 117775.00 | 2947.52 | 0.59 |
| 2024-07-03 | 2.53 | 2.54 | 0.01 | 0.40 | 89111.00 | 2267.94 | 0.44 |
| 2024-07-02 | 2.53 | 2.53 | 0.01 | 0.40 | 95632.00 | 2417.61 | 0.48 |
| 2024-07-01 | 2.52 | 2.52 | 0.02 | 0.80 | 91753.20 | 2313.39 | 0.46 |
| 2024-06-28 | 2.54 | 2.56 | 0.02 | 0.79 | 112753.00 | 2899.41 | 0.56 |
| 2024-06-27 | 2.57 | 2.54 | -0.03 | -1.17 | 71136.20 | 1816.62 | 0.35 |
| 2024-06-26 | 2.53 | 2.57 | 0.04 | 1.58 | 95879.07 | 2434.93 | 0.48 |
| 2024-06-25 | 2.52 | 2.53 | 0.00 | 0.00 | 95222.65 | 2419.47 | 0.47 |
| 2024-06-24 | 2.57 | 2.53 | -0.05 | -1.94 | 116210.81 | 2950.48 | 0.58 |
| 2024-06-21 | 2.58 | 2.58 | 0.01 | 0.39 | 85022.34 | 2202.47 | 0.42 |
| 2024-06-20 | 2.64 | 2.57 | -0.07 | -2.65 | 129661.38 | 3370.69 | 0.64 |
| 2024-06-19 | 2.64 | 2.64 | 0.00 | 0.00 | 84609.00 | 2241.84 | 0.42 |
| 2024-06-18 | 2.61 | 2.64 | 0.03 | 1.15 | 76321.25 | 2008.89 | 0.38 |
| 2024-06-17 | 2.61 | 2.61 | -0.02 | -0.76 | 89626.90 | 2343.53 | 0.45 |
| 2024-06-14 | 2.61 | 2.63 | 0.01 | 0.38 | 104280.47 | 2728.81 | 0.52 |
| 2024-06-13 | 2.64 | 2.62 | -0.02 | -0.76 | 71100.00 | 1863.23 | 0.35 |
| 2024-06-12 | 2.65 | 2.64 | -0.01 | -0.38 | 84936.40 | 2246.54 | 0.42 |
| 2024-06-11 | 2.66 | 2.65 | -0.02 | -0.75 | 102841.22 | 2721.94 | 0.51 |
| 2024-06-07 | 2.63 | 2.67 | 0.05 | 1.91 | 134823.20 | 3578.57 | 0.67 |
| 2024-06-06 | 2.69 | 2.62 | -0.06 | -2.24 | 181182.00 | 4783.14 | 0.90 |
| 2024-06-05 | 2.71 | 2.68 | -0.03 | -1.11 | 101018.00 | 2726.38 | 0.50 |
| 2024-06-04 | 2.72 | 2.71 | -0.01 | -0.37 | 122607.20 | 3319.46 | 0.61 |
| 2024-06-03 | 2.77 | 2.72 | -0.05 | -1.81 | 209060.30 | 5700.62 | 1.04 |
| 2024-05-31 | 2.78 | 2.77 | 0.00 | 0.00 | 112185.50 | 3114.79 | 0.56 |
| 2024-05-30 | 2.78 | 2.77 | -0.02 | -0.72 | 98379.23 | 2739.01 | 0.49 |
| 2024-05-29 | 2.78 | 2.79 | 0.00 | 0.00 | 105596.40 | 2959.11 | 0.52 |
| 2024-05-28 | 2.83 | 2.79 | -0.05 | -1.76 | 165171.20 | 4633.15 | 0.82 |
| 2024-05-27 | 2.85 | 2.84 | -0.01 | -0.35 | 178493.20 | 5050.63 | 0.89 |
| 2024-05-24 | 2.86 | 2.85 | -0.01 | -0.35 | 139518.00 | 3997.73 | 0.69 |
| 2024-05-23 | 2.92 | 2.86 | -0.07 | -2.39 | 229021.00 | 6600.35 | 1.14 |
| 2024-05-22 | 2.90 | 2.93 | 0.06 | 2.09 | 280770.32 | 8229.57 | 1.39 |
| 2024-05-21 | 2.91 | 2.87 | -0.05 | -1.71 | 149273.27 | 4313.13 | 0.74 |
| 2024-05-20 | 2.95 | 2.92 | -0.03 | -1.02 | 224809.98 | 6578.88 | 1.12 |
| 2024-05-17 | 2.91 | 2.95 | 0.05 | 1.72 | 280525.92 | 8181.08 | 1.39 |
| 2024-05-16 | 2.84 | 2.90 | 0.06 | 2.11 | 285437.00 | 8259.48 | 1.42 |
| 2024-05-15 | 2.86 | 2.84 | -0.03 | -1.05 | 126064.00 | 3601.21 | 0.63 |
| 2024-05-14 | 2.86 | 2.87 | 0.02 | 0.70 | 134827.60 | 3863.94 | 0.67 |
日K线
周K线
月K线
