驰宏锌锗(600497)股票信息
| 股票代码 | 600497 |
| 股票名称 | 驰宏锌锗 |
| 最新价/元 | 5.59 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 1.82 |
| 买入/元 | 5.58 |
| 卖出/元 | 5.59 |
| 昨收/元 | 5.49 |
| 今开/元 | 5.55 |
| 最高/元 | 5.77 |
| 最低/元 | 5.45 |
| 成交量/手 | 1513878.11 |
| 成交额/万 | 84917.65 |
| 股净值/元 | 19.87 |
| 市净率 | 1.79 |
| 总市值/万 | 2846031.99 |
| 流通值/万 | 2846031.99 |
| 换手率/% | 2.97 |
| 入市日期 | 2004-04-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
驰宏锌锗(600497)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 | 5.55 | 5.59 | 0.10 | 1.82 | 1513878.11 | 84917.65 | 2.97 |
| 2024-10-09 | 5.77 | 5.49 | -0.40 | -6.79 | 2067702.58 | 115566.74 | 4.06 |
| 2024-10-08 | 6.30 | 5.89 | 0.16 | 2.79 | 3055160.28 | 182260.02 | 6.00 |
| 2024-09-30 | 5.52 | 5.73 | 0.41 | 7.71 | 2229276.90 | 125590.55 | 4.38 |
| 2024-09-27 | 5.24 | 5.32 | 0.19 | 3.70 | 825290.05 | 43411.67 | 1.62 |
| 2024-09-26 | 4.95 | 5.13 | 0.18 | 3.64 | 843988.95 | 42524.10 | 1.66 |
| 2024-09-25 | 5.03 | 4.95 | 0.02 | 0.41 | 1046340.78 | 52664.43 | 2.06 |
| 2024-09-24 | 4.81 | 4.93 | 0.19 | 4.01 | 796049.19 | 38763.26 | 1.56 |
| 2024-09-23 | 4.79 | 4.74 | -0.05 | -1.04 | 321654.00 | 15327.33 | 0.63 |
| 2024-09-20 | 4.75 | 4.79 | 0.03 | 0.63 | 426125.02 | 20314.94 | 0.84 |
| 2024-09-19 | 4.61 | 4.76 | 0.16 | 3.48 | 655130.06 | 30781.31 | 1.29 |
| 2024-09-18 | 4.59 | 4.60 | 0.00 | 0.00 | 356552.79 | 16273.26 | 0.70 |
| 2024-09-13 | 4.68 | 4.60 | -0.05 | -1.08 | 327952.00 | 15207.18 | 0.64 |
| 2024-09-12 | 4.64 | 4.65 | 0.03 | 0.65 | 342249.42 | 15948.78 | 0.67 |
| 2024-09-11 | 4.59 | 4.62 | 0.00 | 0.00 | 272373.81 | 12541.03 | 0.53 |
| 2024-09-10 | 4.66 | 4.62 | -0.02 | -0.43 | 486172.24 | 22354.50 | 0.95 |
| 2024-09-09 | 4.72 | 4.64 | -0.10 | -2.11 | 450945.82 | 21019.78 | 0.89 |
| 2024-09-06 | 4.78 | 4.74 | -0.02 | -0.42 | 325243.63 | 15524.27 | 0.64 |
| 2024-09-05 | 4.76 | 4.76 | 0.00 | 0.00 | 381229.34 | 18190.11 | 0.75 |
| 2024-09-04 | 4.82 | 4.76 | -0.11 | -2.26 | 613383.99 | 29384.33 | 1.20 |
| 2024-09-03 | 4.86 | 4.87 | -0.01 | -0.21 | 420019.34 | 20456.13 | 0.82 |
| 2024-09-02 | 5.00 | 4.88 | -0.16 | -3.18 | 923089.26 | 45376.98 | 1.81 |
| 2024-08-30 | 5.00 | 5.04 | -0.07 | -1.37 | 1323112.99 | 66063.64 | 2.60 |
| 2024-08-29 | 5.08 | 5.11 | 0.00 | 0.00 | 516300.12 | 26332.86 | 1.01 |
| 2024-08-28 | 5.10 | 5.11 | 0.01 | 0.20 | 803168.90 | 41394.99 | 1.58 |
| 2024-08-27 | 5.16 | 5.10 | -0.08 | -1.54 | 363961.00 | 18599.96 | 0.71 |
| 2024-08-26 | 5.15 | 5.18 | 0.08 | 1.57 | 436741.92 | 22496.05 | 0.86 |
| 2024-08-23 | 5.06 | 5.10 | 0.04 | 0.79 | 348447.52 | 17688.73 | 0.68 |
| 2024-08-22 | 5.15 | 5.06 | -0.08 | -1.56 | 447291.82 | 22705.97 | 0.88 |
| 2024-08-21 | 5.11 | 5.14 | 0.00 | 0.00 | 285943.82 | 14678.23 | 0.56 |
| 2024-08-20 | 5.20 | 5.14 | -0.06 | -1.15 | 420611.80 | 21661.56 | 0.83 |
| 2024-08-19 | 5.13 | 5.20 | 0.08 | 1.56 | 598074.75 | 31165.54 | 1.17 |
| 2024-08-16 | 5.20 | 5.12 | -0.02 | -0.39 | 450718.60 | 23210.53 | 0.89 |
| 2024-08-15 | 5.08 | 5.14 | 0.04 | 0.78 | 510180.68 | 26182.63 | 1.00 |
| 2024-08-14 | 5.16 | 5.10 | -0.07 | -1.35 | 380169.14 | 19435.72 | 0.75 |
| 2024-08-13 | 5.19 | 5.17 | 0.00 | 0.00 | 356255.80 | 18354.35 | 0.70 |
| 2024-08-12 | 5.17 | 5.17 | 0.00 | 0.00 | 346027.00 | 17875.73 | 0.68 |
| 2024-08-09 | 5.22 | 5.17 | 0.02 | 0.39 | 534602.00 | 27958.78 | 1.05 |
| 2024-08-08 | 5.19 | 5.15 | -0.06 | -1.15 | 576529.99 | 29718.26 | 1.13 |
| 2024-08-07 | 5.16 | 5.21 | 0.05 | 0.97 | 650949.60 | 34002.56 | 1.28 |
| 2024-08-06 | 5.22 | 5.16 | -0.02 | -0.39 | 711013.44 | 36603.29 | 1.40 |
| 2024-08-05 | 5.31 | 5.18 | -0.20 | -3.72 | 741361.55 | 39013.40 | 1.46 |
| 2024-08-02 | 5.38 | 5.38 | -0.05 | -0.92 | 606867.84 | 32730.95 | 1.19 |
| 2024-08-01 | 5.45 | 5.43 | 0.03 | 0.56 | 662296.89 | 35963.97 | 1.30 |
| 2024-07-31 | 5.24 | 5.40 | 0.17 | 3.25 | 788915.00 | 42155.71 | 1.55 |
| 2024-07-30 | 5.22 | 5.23 | -0.02 | -0.38 | 454026.11 | 23617.35 | 0.89 |
| 2024-07-29 | 5.24 | 5.25 | 0.00 | 0.00 | 437194.56 | 22927.06 | 0.86 |
| 2024-07-26 | 5.13 | 5.25 | 0.11 | 2.14 | 626745.96 | 32727.98 | 1.23 |
| 2024-07-25 | 5.11 | 5.14 | -0.03 | -0.58 | 698276.61 | 35826.77 | 1.37 |
| 2024-07-24 | 5.23 | 5.17 | -0.09 | -1.71 | 906571.64 | 47028.11 | 1.78 |
| 2024-07-23 | 5.55 | 5.26 | -0.30 | -5.40 | 1949592.17 | 104324.09 | 3.83 |
| 2024-07-22 | 5.54 | 5.56 | -0.02 | -0.36 | 786596.09 | 43854.81 | 1.54 |
| 2024-07-19 | 5.65 | 5.58 | -0.15 | -2.62 | 1220365.53 | 67937.16 | 2.40 |
| 2024-07-18 | 5.62 | 5.73 | 0.06 | 1.06 | 1332940.41 | 75444.61 | 2.62 |
| 2024-07-17 | 5.78 | 5.67 | -0.13 | -2.24 | 1378145.57 | 78590.34 | 2.71 |
| 2024-07-16 | 5.70 | 5.80 | 0.09 | 1.58 | 1389438.99 | 80237.38 | 2.73 |
| 2024-07-15 | 5.61 | 5.71 | 0.10 | 1.78 | 1494423.95 | 85382.05 | 2.94 |
| 2024-07-12 | 5.72 | 5.61 | -0.16 | -2.77 | 1493586.19 | 84546.42 | 2.93 |
| 2024-07-11 | 5.54 | 5.77 | 0.33 | 6.07 | 1881552.26 | 107337.85 | 3.70 |
| 2024-07-10 | 5.67 | 5.44 | -0.28 | -4.90 | 1500396.42 | 84000.67 | 2.95 |
| 2024-07-09 | 5.61 | 5.72 | 0.06 | 1.06 | 1356694.73 | 77101.15 | 2.66 |
| 2024-07-08 | 5.64 | 5.66 | 0.12 | 2.17 | 1888643.72 | 107069.50 | 3.71 |
| 2024-07-05 | 5.35 | 5.54 | 0.20 | 3.75 | 1241945.37 | 67837.54 | 2.44 |
| 2024-07-04 | 5.45 | 5.34 | -0.05 | -0.93 | 617607.80 | 33388.11 | 1.21 |
| 2024-07-03 | 5.39 | 5.39 | 0.00 | 0.00 | 440244.14 | 23687.55 | 0.86 |
| 2024-07-02 | 5.42 | 5.39 | -0.05 | -0.92 | 582173.77 | 31471.50 | 1.14 |
| 2024-07-01 | 5.37 | 5.44 | 0.10 | 1.87 | 676842.12 | 36691.15 | 1.33 |
| 2024-06-28 | 5.22 | 5.34 | 0.10 | 1.91 | 749119.37 | 39942.31 | 1.47 |
| 2024-06-27 | 5.38 | 5.24 | -0.17 | -3.14 | 808127.91 | 42783.04 | 1.59 |
| 2024-06-26 | 5.27 | 5.41 | 0.16 | 3.05 | 764618.88 | 40786.61 | 1.50 |
| 2024-06-25 | 5.24 | 5.25 | 0.00 | 0.00 | 499155.83 | 26221.91 | 0.98 |
| 2024-06-24 | 5.32 | 5.25 | -0.11 | -2.05 | 810035.89 | 42440.32 | 1.59 |
| 2024-06-21 | 5.37 | 5.36 | 0.03 | 0.56 | 473212.81 | 25390.01 | 0.93 |
| 2024-06-20 | 5.53 | 5.47 | -0.05 | -0.91 | 643599.71 | 35568.39 | 1.26 |
| 2024-06-19 | 5.48 | 5.52 | 0.05 | 0.91 | 629296.38 | 34792.46 | 1.24 |
| 2024-06-18 | 5.44 | 5.47 | 0.06 | 1.11 | 499452.02 | 27226.71 | 0.98 |
| 2024-06-17 | 5.48 | 5.41 | -0.12 | -2.17 | 554639.26 | 30337.73 | 1.09 |
| 2024-06-14 | 5.49 | 5.53 | 0.01 | 0.18 | 448649.52 | 24747.86 | 0.88 |
| 2024-06-13 | 5.57 | 5.52 | -0.05 | -0.90 | 614754.53 | 33949.42 | 1.21 |
| 2024-06-12 | 5.48 | 5.57 | 0.07 | 1.27 | 704487.09 | 38980.62 | 1.38 |
| 2024-06-11 | 5.55 | 5.50 | -0.19 | -3.34 | 1097654.10 | 60301.65 | 2.16 |
| 2024-06-07 | 5.80 | 5.69 | -0.04 | -0.70 | 739906.46 | 42229.63 | 1.45 |
| 2024-06-06 | 5.70 | 5.73 | 0.07 | 1.24 | 1026491.18 | 59164.34 | 2.02 |
| 2024-06-05 | 5.72 | 5.66 | -0.13 | -2.25 | 676328.37 | 38448.92 | 1.33 |
| 2024-06-04 | 5.58 | 5.79 | 0.21 | 3.76 | 945588.91 | 53994.32 | 1.86 |
| 2024-06-03 | 5.71 | 5.58 | -0.17 | -2.96 | 1114642.37 | 62529.61 | 2.19 |
| 2024-05-31 | 5.78 | 5.75 | -0.01 | -0.17 | 764634.82 | 43969.89 | 1.50 |
| 2024-05-30 | 5.99 | 5.76 | -0.25 | -4.16 | 1600173.76 | 93887.61 | 3.14 |
| 2024-05-29 | 5.80 | 6.01 | 0.21 | 3.62 | 1980673.82 | 117839.80 | 3.89 |
| 2024-05-28 | 5.75 | 5.80 | 0.09 | 1.58 | 1399222.76 | 81748.81 | 2.75 |
| 2024-05-27 | 5.63 | 5.71 | 0.08 | 1.42 | 649120.38 | 36760.27 | 1.27 |
| 2024-05-24 | 5.58 | 5.63 | 0.03 | 0.54 | 793070.18 | 44865.45 | 1.56 |
| 2024-05-23 | 5.69 | 5.60 | -0.24 | -4.11 | 1301877.36 | 73114.21 | 2.56 |
| 2024-05-22 | 5.90 | 5.84 | -0.05 | -0.85 | 909358.04 | 53337.26 | 1.79 |
| 2024-05-21 | 6.05 | 5.89 | -0.11 | -1.83 | 1428294.71 | 84855.13 | 2.81 |
| 2024-05-20 | 5.95 | 6.00 | 0.21 | 3.63 | 2387859.52 | 142321.82 | 4.69 |
| 2024-05-17 | 5.71 | 5.79 | 0.07 | 1.22 | 883367.84 | 50541.11 | 1.74 |
| 2024-05-16 | 5.85 | 5.72 | -0.07 | -1.21 | 923741.20 | 53528.73 | 1.81 |
| 2024-05-15 | 5.80 | 5.79 | -0.04 | -0.69 | 977835.56 | 56872.55 | 1.92 |
| 2024-05-14 | 5.86 | 5.83 | 0.01 | 0.17 | 949116.90 | 55475.64 | 1.86 |
日K线
周K线
月K线
