安徽建工(600502)股票信息
| 股票代码 | 600502 |
| 股票名称 | 安徽建工 |
| 最新价/元 | 5.00 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 3.09 |
| 买入/元 | 4.99 |
| 卖出/元 | 5.00 |
| 昨收/元 | 4.85 |
| 今开/元 | 4.92 |
| 最高/元 | 5.22 |
| 最低/元 | 4.79 |
| 成交量/手 | 783460.03 |
| 成交额/万 | 39376.53 |
| 股净值/元 | 5.50 |
| 市净率 | 0.85 |
| 总市值/万 | 858266.97 |
| 流通值/万 | 858266.97 |
| 换手率/% | 4.56 |
| 入市日期 | 2003-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
安徽建工(600502)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 | 4.92 | 5.00 | 0.15 | 3.09 | 783460.03 | 39376.53 | 4.56 |
| 2024-10-09 | 5.05 | 4.85 | -0.29 | -5.64 | 727980.76 | 35746.48 | 4.24 |
| 2024-10-08 | 5.34 | 5.14 | 0.28 | 5.76 | 1011485.81 | 51605.78 | 5.89 |
| 2024-09-30 | 4.66 | 4.86 | 0.33 | 7.29 | 868868.19 | 41256.64 | 5.06 |
| 2024-09-27 | 4.55 | 4.53 | 0.07 | 1.57 | 299746.44 | 13545.58 | 1.75 |
| 2024-09-26 | 4.29 | 4.46 | 0.16 | 3.72 | 309177.06 | 13575.37 | 1.80 |
| 2024-09-25 | 4.29 | 4.30 | 0.06 | 1.42 | 277517.12 | 12036.60 | 1.62 |
| 2024-09-24 | 4.17 | 4.24 | 0.09 | 2.17 | 210931.06 | 8874.64 | 1.23 |
| 2024-09-23 | 4.13 | 4.15 | 0.03 | 0.73 | 105602.46 | 4369.65 | 0.62 |
| 2024-09-20 | 4.14 | 4.12 | -0.03 | -0.72 | 134671.71 | 5540.51 | 0.78 |
| 2024-09-19 | 4.10 | 4.15 | 0.06 | 1.47 | 182758.90 | 7551.63 | 1.06 |
| 2024-09-18 | 4.01 | 4.09 | 0.07 | 1.74 | 208298.01 | 8441.25 | 1.21 |
| 2024-09-13 | 4.01 | 4.02 | 0.04 | 1.01 | 279295.69 | 11274.54 | 1.63 |
| 2024-09-12 | 3.97 | 3.98 | 0.03 | 0.76 | 202387.12 | 8097.04 | 1.18 |
| 2024-09-11 | 3.91 | 3.95 | 0.04 | 1.02 | 181229.74 | 7121.04 | 1.06 |
| 2024-09-10 | 3.91 | 3.91 | 0.00 | 0.00 | 143667.28 | 5557.24 | 0.84 |
| 2024-09-09 | 3.95 | 3.91 | -0.04 | -1.01 | 140212.60 | 5495.06 | 0.82 |
| 2024-09-06 | 4.00 | 3.95 | -0.04 | -1.00 | 135236.86 | 5408.08 | 0.79 |
| 2024-09-05 | 3.95 | 3.99 | 0.04 | 1.01 | 133840.57 | 5309.74 | 0.78 |
| 2024-09-04 | 4.02 | 3.95 | -0.09 | -2.23 | 177450.90 | 7080.32 | 1.03 |
| 2024-09-03 | 4.06 | 4.04 | -0.01 | -0.25 | 151128.60 | 6094.58 | 0.88 |
| 2024-09-02 | 4.12 | 4.05 | -0.06 | -1.46 | 196180.64 | 8012.45 | 1.14 |
| 2024-08-30 | 4.08 | 4.11 | 0.02 | 0.49 | 212875.53 | 8782.77 | 1.24 |
| 2024-08-29 | 4.11 | 4.09 | -0.03 | -0.73 | 142155.62 | 5814.78 | 0.83 |
| 2024-08-28 | 4.16 | 4.12 | -0.05 | -1.20 | 112535.00 | 4650.22 | 0.66 |
| 2024-08-27 | 4.19 | 4.17 | -0.01 | -0.24 | 92112.48 | 3830.84 | 0.54 |
| 2024-08-26 | 4.14 | 4.18 | 0.04 | 0.97 | 105685.72 | 4400.77 | 0.62 |
| 2024-08-23 | 4.12 | 4.14 | 0.02 | 0.49 | 113619.00 | 4686.23 | 0.66 |
| 2024-08-22 | 4.16 | 4.12 | -0.03 | -0.72 | 85192.46 | 3529.27 | 0.50 |
| 2024-08-21 | 4.18 | 4.15 | -0.05 | -1.19 | 118407.04 | 4921.82 | 0.69 |
| 2024-08-20 | 4.27 | 4.20 | -0.06 | -1.41 | 116357.00 | 4895.61 | 0.68 |
| 2024-08-19 | 4.21 | 4.26 | 0.06 | 1.43 | 110375.48 | 4676.66 | 0.64 |
| 2024-08-16 | 4.26 | 4.20 | -0.06 | -1.41 | 132473.00 | 5605.32 | 0.77 |
| 2024-08-15 | 4.23 | 4.26 | 0.02 | 0.47 | 150227.68 | 6379.85 | 0.88 |
| 2024-08-14 | 4.23 | 4.24 | 0.01 | 0.24 | 135052.12 | 5746.29 | 0.79 |
| 2024-08-13 | 4.18 | 4.23 | 0.04 | 0.96 | 132122.54 | 5565.00 | 0.77 |
| 2024-08-12 | 4.19 | 4.19 | 0.00 | 0.00 | 118695.85 | 4978.79 | 0.69 |
| 2024-08-09 | 4.17 | 4.19 | 0.04 | 0.96 | 184919.62 | 7783.10 | 1.08 |
| 2024-08-08 | 4.13 | 4.15 | 0.03 | 0.73 | 129151.92 | 5339.85 | 0.75 |
| 2024-08-07 | 4.16 | 4.12 | -0.02 | -0.48 | 101346.20 | 4185.88 | 0.59 |
| 2024-08-06 | 4.13 | 4.14 | 0.02 | 0.49 | 148446.47 | 6130.92 | 0.86 |
| 2024-08-05 | 4.16 | 4.12 | -0.06 | -1.44 | 197593.60 | 8236.15 | 1.15 |
| 2024-08-02 | 4.18 | 4.18 | -0.02 | -0.48 | 157968.03 | 6613.87 | 0.92 |
| 2024-08-01 | 4.23 | 4.20 | -0.01 | -0.24 | 162289.12 | 6833.49 | 0.95 |
| 2024-07-31 | 4.10 | 4.21 | 0.09 | 2.18 | 207887.37 | 8684.72 | 1.21 |
| 2024-07-30 | 4.08 | 4.12 | 0.04 | 0.98 | 129805.23 | 5321.54 | 0.76 |
| 2024-07-29 | 4.08 | 4.08 | 0.00 | 0.00 | 112444.75 | 4577.64 | 0.66 |
| 2024-07-26 | 4.04 | 4.08 | 0.05 | 1.24 | 122023.58 | 4965.48 | 0.71 |
| 2024-07-25 | 3.99 | 4.03 | 0.03 | 0.75 | 119502.44 | 4813.98 | 0.70 |
| 2024-07-24 | 4.02 | 4.00 | -0.02 | -0.50 | 146042.26 | 5863.35 | 0.85 |
| 2024-07-23 | 4.04 | 4.02 | -0.02 | -0.50 | 179851.36 | 7311.50 | 1.05 |
| 2024-07-22 | 4.11 | 4.04 | -0.06 | -1.46 | 201707.60 | 8186.70 | 1.18 |
| 2024-07-19 | 4.12 | 4.10 | -0.04 | -0.97 | 126323.00 | 5186.57 | 0.74 |
| 2024-07-18 | 4.14 | 4.14 | 0.00 | 0.00 | 179363.93 | 7374.37 | 1.04 |
| 2024-07-17 | 4.14 | 4.14 | 0.00 | 0.00 | 136027.02 | 5622.96 | 0.79 |
| 2024-07-16 | 4.17 | 4.14 | -0.02 | -0.48 | 128611.20 | 5319.38 | 0.75 |
| 2024-07-15 | 4.18 | 4.16 | -0.04 | -0.95 | 151479.65 | 6292.63 | 0.88 |
| 2024-07-12 | 4.22 | 4.20 | -0.02 | -0.47 | 151348.12 | 6409.65 | 0.88 |
| 2024-07-11 | 4.20 | 4.22 | 0.09 | 2.18 | 150192.94 | 6331.46 | 0.87 |
| 2024-07-10 | 4.22 | 4.13 | -0.09 | -2.13 | 127720.68 | 5332.18 | 0.74 |
| 2024-07-09 | 4.20 | 4.22 | 0.02 | 0.48 | 196553.62 | 8182.01 | 1.15 |
| 2024-07-08 | 4.28 | 4.20 | -0.09 | -2.10 | 164697.38 | 6936.97 | 0.96 |
| 2024-07-05 | 4.32 | 4.29 | -0.01 | -0.23 | 119726.74 | 5128.90 | 0.70 |
| 2024-07-04 | 4.41 | 4.30 | -0.09 | -2.05 | 146576.56 | 6348.68 | 0.85 |
| 2024-07-03 | 4.39 | 4.39 | 0.00 | 0.00 | 135697.38 | 5981.80 | 0.79 |
| 2024-07-02 | 4.39 | 4.39 | -0.01 | -0.23 | 135237.56 | 5927.84 | 0.79 |
| 2024-07-01 | 4.32 | 4.40 | 0.10 | 2.33 | 207976.76 | 9084.13 | 1.21 |
| 2024-06-28 | 4.25 | 4.30 | 0.05 | 1.18 | 195252.46 | 8415.80 | 1.14 |
| 2024-06-27 | 4.33 | 4.25 | -0.08 | -1.85 | 162657.18 | 6966.75 | 0.95 |
| 2024-06-26 | 4.26 | 4.33 | 0.08 | 1.88 | 202669.02 | 8690.26 | 1.18 |
| 2024-06-25 | 4.28 | 4.25 | -0.06 | -1.39 | 268077.56 | 11432.89 | 1.56 |
| 2024-06-24 | 4.64 | 4.57 | -0.08 | -1.72 | 306396.82 | 14065.52 | 1.78 |
| 2024-06-21 | 4.61 | 4.65 | 0.04 | 0.87 | 173706.95 | 8093.27 | 1.01 |
| 2024-06-20 | 4.70 | 4.61 | -0.10 | -2.12 | 228695.95 | 10586.89 | 1.33 |
| 2024-06-19 | 4.73 | 4.71 | 0.03 | 0.64 | 192556.56 | 9112.32 | 1.12 |
| 2024-06-18 | 4.61 | 4.68 | 0.07 | 1.52 | 166283.22 | 7760.62 | 0.97 |
| 2024-06-17 | 4.66 | 4.61 | -0.07 | -1.50 | 165469.98 | 7678.86 | 0.96 |
| 2024-06-14 | 4.64 | 4.68 | 0.03 | 0.65 | 144607.42 | 6743.45 | 0.84 |
| 2024-06-13 | 4.71 | 4.65 | -0.07 | -1.48 | 192769.07 | 8997.07 | 1.12 |
| 2024-06-12 | 4.75 | 4.72 | -0.02 | -0.42 | 296304.51 | 13909.01 | 1.73 |
| 2024-06-11 | 4.79 | 4.74 | -0.08 | -1.66 | 214360.22 | 10170.55 | 1.25 |
| 2024-06-07 | 4.76 | 4.82 | 0.06 | 1.26 | 154276.00 | 7408.43 | 0.90 |
| 2024-06-06 | 4.83 | 4.76 | -0.08 | -1.65 | 246512.88 | 11801.11 | 1.44 |
| 2024-06-05 | 4.89 | 4.84 | -0.05 | -1.02 | 179655.40 | 8757.47 | 1.05 |
| 2024-06-04 | 4.80 | 4.89 | 0.09 | 1.88 | 246723.34 | 11942.53 | 1.44 |
| 2024-06-03 | 4.88 | 4.80 | -0.09 | -1.84 | 264446.83 | 12713.71 | 1.54 |
| 2024-05-31 | 4.91 | 4.89 | -0.01 | -0.20 | 141335.00 | 6920.40 | 0.82 |
| 2024-05-30 | 4.95 | 4.90 | -0.04 | -0.81 | 201403.20 | 9895.48 | 1.17 |
| 2024-05-29 | 4.95 | 4.94 | -0.01 | -0.20 | 158968.02 | 7893.85 | 0.93 |
| 2024-05-28 | 5.04 | 4.95 | -0.09 | -1.79 | 237960.00 | 11863.26 | 1.39 |
| 2024-05-27 | 5.01 | 5.04 | 0.05 | 1.00 | 177793.59 | 8907.47 | 1.04 |
| 2024-05-24 | 5.01 | 4.99 | -0.02 | -0.40 | 193363.88 | 9713.62 | 1.13 |
| 2024-05-23 | 5.11 | 5.01 | -0.12 | -2.34 | 306553.90 | 15445.85 | 1.79 |
| 2024-05-22 | 5.11 | 5.13 | 0.02 | 0.39 | 283856.45 | 14602.65 | 1.65 |
| 2024-05-21 | 5.16 | 5.11 | -0.06 | -1.16 | 245066.22 | 12566.66 | 1.43 |
| 2024-05-20 | 5.23 | 5.17 | -0.01 | -0.19 | 340528.10 | 17702.33 | 1.98 |
| 2024-05-17 | 5.14 | 5.18 | 0.06 | 1.17 | 375444.80 | 19245.71 | 2.19 |
| 2024-05-16 | 5.07 | 5.12 | 0.06 | 1.19 | 366659.37 | 18801.02 | 2.14 |
| 2024-05-15 | 5.10 | 5.06 | -0.04 | -0.78 | 268889.80 | 13681.44 | 1.57 |
| 2024-05-14 | 5.09 | 5.10 | 0.00 | 0.00 | 253956.86 | 12936.90 | 1.48 |
日K线
周K线
月K线
