方大炭素(600516)股票信息
| 股票代码 | 600516 |
| 股票名称 | 方大炭素 |
| 最新价/元 | 5.20 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.14 |
| 买入/元 | 5.20 |
| 卖出/元 | 5.21 |
| 昨收/元 | 5.26 |
| 今开/元 | 5.26 |
| 最高/元 | 5.37 |
| 最低/元 | 5.16 |
| 成交量/手 | 733724.84 |
| 成交额/万 | 38545.98 |
| 股净值/元 | 47.27 |
| 市净率 | 1.22 |
| 总市值/万 | 2093504.59 |
| 流通值/万 | 2093504.59 |
| 换手率/% | 1.82 |
| 入市日期 | 2002-08-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
方大炭素(600516)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 | 5.26 | 5.20 | -0.06 | -1.14 | 733724.84 | 38545.98 | 1.82 |
| 2024-10-09 | 5.30 | 5.26 | -0.12 | -2.23 | 1401323.73 | 74094.21 | 3.48 |
| 2024-10-08 | 5.50 | 5.38 | 0.38 | 7.60 | 1581035.00 | 84885.54 | 3.93 |
| 2024-09-30 | 4.79 | 5.00 | 0.43 | 9.41 | 1203068.74 | 58903.94 | 2.99 |
| 2024-09-27 | 4.47 | 4.57 | 0.16 | 3.63 | 369149.13 | 16663.54 | 0.92 |
| 2024-09-26 | 4.28 | 4.41 | 0.13 | 3.04 | 474565.55 | 20625.14 | 1.18 |
| 2024-09-25 | 4.19 | 4.28 | 0.12 | 2.89 | 567522.52 | 24383.07 | 1.41 |
| 2024-09-24 | 4.00 | 4.16 | 0.16 | 4.00 | 562334.33 | 23041.76 | 1.40 |
| 2024-09-23 | 3.97 | 4.00 | 0.02 | 0.50 | 315625.28 | 12616.17 | 0.78 |
| 2024-09-20 | 3.97 | 3.98 | -0.02 | -0.50 | 387064.38 | 15287.18 | 0.96 |
| 2024-09-19 | 4.02 | 4.00 | 0.18 | 4.71 | 793455.74 | 31697.65 | 1.97 |
| 2024-09-18 | 3.85 | 3.82 | -0.03 | -0.78 | 142523.53 | 5412.27 | 0.35 |
| 2024-09-13 | 3.88 | 3.85 | -0.03 | -0.77 | 116446.87 | 4485.40 | 0.29 |
| 2024-09-12 | 3.84 | 3.88 | 0.03 | 0.78 | 124818.74 | 4842.78 | 0.31 |
| 2024-09-11 | 3.83 | 3.85 | 0.00 | 0.00 | 134173.47 | 5159.62 | 0.33 |
| 2024-09-10 | 3.87 | 3.85 | -0.01 | -0.26 | 207065.12 | 7919.13 | 0.51 |
| 2024-09-09 | 3.90 | 3.86 | -0.06 | -1.53 | 202973.13 | 7878.78 | 0.50 |
| 2024-09-06 | 3.99 | 3.92 | -0.05 | -1.26 | 170066.24 | 6698.34 | 0.42 |
| 2024-09-05 | 3.97 | 3.97 | -0.01 | -0.25 | 186014.75 | 7400.14 | 0.46 |
| 2024-09-04 | 4.04 | 3.98 | -0.05 | -1.24 | 224827.83 | 9014.27 | 0.56 |
| 2024-09-03 | 4.05 | 4.03 | -0.02 | -0.49 | 203789.93 | 8246.31 | 0.51 |
| 2024-09-02 | 4.12 | 4.05 | -0.08 | -1.94 | 237369.81 | 9685.75 | 0.59 |
| 2024-08-30 | 4.05 | 4.13 | 0.07 | 1.72 | 442053.88 | 18284.46 | 1.10 |
| 2024-08-29 | 4.25 | 4.06 | -0.22 | -5.14 | 573140.13 | 23232.50 | 1.42 |
| 2024-08-28 | 4.26 | 4.28 | 0.02 | 0.47 | 98596.62 | 4224.39 | 0.24 |
| 2024-08-27 | 4.30 | 4.26 | -0.05 | -1.16 | 106993.13 | 4585.24 | 0.27 |
| 2024-08-26 | 4.27 | 4.31 | 0.06 | 1.41 | 124934.67 | 5390.47 | 0.31 |
| 2024-08-23 | 4.25 | 4.25 | 0.01 | 0.24 | 103493.12 | 4403.86 | 0.26 |
| 2024-08-22 | 4.31 | 4.24 | -0.06 | -1.40 | 148107.50 | 6318.63 | 0.37 |
| 2024-08-21 | 4.30 | 4.30 | -0.02 | -0.46 | 91053.81 | 3923.41 | 0.23 |
| 2024-08-20 | 4.37 | 4.32 | -0.06 | -1.37 | 145263.55 | 6274.82 | 0.36 |
| 2024-08-19 | 4.39 | 4.38 | -0.01 | -0.23 | 102692.73 | 4517.02 | 0.26 |
| 2024-08-16 | 4.45 | 4.39 | -0.06 | -1.35 | 140663.43 | 6193.95 | 0.35 |
| 2024-08-15 | 4.41 | 4.45 | 0.05 | 1.14 | 139596.35 | 6180.39 | 0.35 |
| 2024-08-14 | 4.49 | 4.40 | -0.10 | -2.22 | 122497.26 | 5434.71 | 0.30 |
| 2024-08-13 | 4.46 | 4.50 | 0.05 | 1.12 | 142278.82 | 6377.58 | 0.35 |
| 2024-08-12 | 4.42 | 4.45 | 0.01 | 0.23 | 120410.34 | 5349.07 | 0.30 |
| 2024-08-09 | 4.47 | 4.44 | -0.02 | -0.45 | 113377.09 | 5060.32 | 0.28 |
| 2024-08-08 | 4.42 | 4.46 | 0.03 | 0.68 | 136831.69 | 6069.09 | 0.34 |
| 2024-08-07 | 4.44 | 4.43 | -0.01 | -0.23 | 137859.94 | 6113.51 | 0.34 |
| 2024-08-06 | 4.41 | 4.44 | 0.05 | 1.14 | 153798.18 | 6816.34 | 0.38 |
| 2024-08-05 | 4.44 | 4.39 | -0.06 | -1.35 | 251295.38 | 11219.32 | 0.62 |
| 2024-08-02 | 4.45 | 4.45 | -0.02 | -0.45 | 180641.75 | 8072.04 | 0.45 |
| 2024-08-01 | 4.46 | 4.47 | 0.01 | 0.22 | 168155.38 | 7515.92 | 0.42 |
| 2024-07-31 | 4.34 | 4.46 | 0.12 | 2.77 | 259845.48 | 11490.87 | 0.65 |
| 2024-07-30 | 4.25 | 4.34 | 0.09 | 2.12 | 194239.09 | 8364.21 | 0.48 |
| 2024-07-29 | 4.27 | 4.25 | 0.00 | 0.00 | 116944.22 | 4966.73 | 0.29 |
| 2024-07-26 | 4.20 | 4.25 | 0.07 | 1.68 | 171618.30 | 7283.96 | 0.43 |
| 2024-07-25 | 4.10 | 4.18 | 0.06 | 1.46 | 186378.88 | 7771.42 | 0.46 |
| 2024-07-24 | 4.17 | 4.12 | -0.03 | -0.72 | 161319.15 | 6661.36 | 0.40 |
| 2024-07-23 | 4.26 | 4.18 | -0.10 | -2.34 | 223117.59 | 9462.97 | 0.55 |
| 2024-07-22 | 4.27 | 4.28 | 0.01 | 0.23 | 132880.32 | 5687.92 | 0.33 |
| 2024-07-19 | 4.28 | 4.27 | -0.04 | -0.93 | 155158.93 | 6641.50 | 0.39 |
| 2024-07-18 | 4.27 | 4.31 | 0.03 | 0.70 | 158648.77 | 6768.75 | 0.39 |
| 2024-07-17 | 4.30 | 4.28 | -0.01 | -0.23 | 114208.51 | 4893.80 | 0.28 |
| 2024-07-16 | 4.28 | 4.29 | 0.00 | 0.00 | 116901.57 | 5000.45 | 0.29 |
| 2024-07-15 | 4.34 | 4.29 | -0.07 | -1.61 | 142615.64 | 6133.66 | 0.35 |
| 2024-07-12 | 4.40 | 4.36 | -0.03 | -0.68 | 131045.31 | 5734.49 | 0.33 |
| 2024-07-11 | 4.29 | 4.39 | 0.16 | 3.78 | 254389.65 | 11103.69 | 0.63 |
| 2024-07-10 | 4.25 | 4.23 | -0.03 | -0.70 | 130293.59 | 5538.69 | 0.32 |
| 2024-07-09 | 4.18 | 4.26 | 0.08 | 1.91 | 180899.91 | 7630.68 | 0.45 |
| 2024-07-08 | 4.32 | 4.18 | -0.12 | -2.79 | 200061.69 | 8455.50 | 0.50 |
| 2024-07-05 | 4.28 | 4.30 | 0.02 | 0.47 | 124951.61 | 5361.73 | 0.31 |
| 2024-07-04 | 4.39 | 4.28 | -0.09 | -2.06 | 169487.39 | 7313.18 | 0.42 |
| 2024-07-03 | 4.36 | 4.37 | 0.00 | 0.00 | 116122.04 | 5090.35 | 0.29 |
| 2024-07-02 | 4.40 | 4.37 | -0.02 | -0.46 | 175012.37 | 7673.48 | 0.43 |
| 2024-07-01 | 4.31 | 4.39 | 0.08 | 1.86 | 189622.55 | 8260.82 | 0.47 |
| 2024-06-28 | 4.27 | 4.31 | 0.02 | 0.47 | 249368.14 | 10776.77 | 0.62 |
| 2024-06-27 | 4.40 | 4.29 | -0.10 | -2.28 | 183856.84 | 7931.84 | 0.46 |
| 2024-06-26 | 4.32 | 4.39 | 0.07 | 1.62 | 161452.57 | 6984.86 | 0.40 |
| 2024-06-25 | 4.32 | 4.32 | 0.02 | 0.47 | 154013.44 | 6656.75 | 0.38 |
| 2024-06-24 | 4.39 | 4.30 | -0.09 | -2.05 | 221767.10 | 9545.71 | 0.55 |
| 2024-06-21 | 4.40 | 4.39 | -0.01 | -0.23 | 157396.91 | 6947.51 | 0.39 |
| 2024-06-20 | 4.46 | 4.40 | -0.06 | -1.35 | 167201.14 | 7408.28 | 0.42 |
| 2024-06-19 | 4.51 | 4.46 | -0.04 | -0.89 | 143378.32 | 6409.13 | 0.36 |
| 2024-06-18 | 4.46 | 4.50 | 0.05 | 1.12 | 169786.31 | 7612.08 | 0.42 |
| 2024-06-17 | 4.44 | 4.45 | -0.01 | -0.22 | 174554.28 | 7775.77 | 0.43 |
| 2024-06-14 | 4.44 | 4.46 | 0.02 | 0.45 | 216619.68 | 9613.28 | 0.54 |
| 2024-06-13 | 4.53 | 4.44 | -0.08 | -1.77 | 316667.45 | 14040.38 | 0.79 |
| 2024-06-12 | 4.63 | 4.52 | -0.09 | -1.95 | 261187.19 | 11889.18 | 0.65 |
| 2024-06-11 | 4.61 | 4.61 | -0.02 | -0.43 | 174252.18 | 8002.41 | 0.43 |
| 2024-06-07 | 4.70 | 4.63 | -0.03 | -0.64 | 225047.83 | 10434.91 | 0.56 |
| 2024-06-06 | 4.74 | 4.66 | -0.08 | -1.69 | 257562.68 | 12107.92 | 0.64 |
| 2024-06-05 | 4.75 | 4.74 | -0.02 | -0.42 | 187579.59 | 8977.61 | 0.47 |
| 2024-06-04 | 4.70 | 4.76 | 0.04 | 0.85 | 189675.59 | 8980.76 | 0.47 |
| 2024-06-03 | 4.85 | 4.72 | -0.13 | -2.68 | 418575.38 | 19814.77 | 1.04 |
| 2024-05-31 | 4.86 | 4.85 | -0.05 | -1.02 | 534516.51 | 25993.14 | 1.33 |
| 2024-05-30 | 4.90 | 4.90 | 0.01 | 0.20 | 223661.39 | 11052.61 | 0.56 |
| 2024-05-29 | 4.88 | 4.89 | 0.01 | 0.21 | 155157.54 | 7635.48 | 0.39 |
| 2024-05-28 | 4.94 | 4.88 | -0.05 | -1.01 | 179840.27 | 8828.02 | 0.45 |
| 2024-05-27 | 4.90 | 4.93 | 0.04 | 0.82 | 162067.25 | 7937.07 | 0.40 |
| 2024-05-24 | 4.91 | 4.89 | -0.02 | -0.41 | 181823.83 | 8930.46 | 0.45 |
| 2024-05-23 | 5.07 | 4.91 | -0.16 | -3.16 | 300498.75 | 14886.90 | 0.75 |
| 2024-05-22 | 5.08 | 5.07 | 0.00 | 0.00 | 181666.40 | 9219.27 | 0.45 |
| 2024-05-21 | 5.13 | 5.07 | -0.07 | -1.36 | 186743.58 | 9492.63 | 0.46 |
| 2024-05-20 | 5.16 | 5.14 | -0.02 | -0.39 | 246509.33 | 12717.39 | 0.61 |
| 2024-05-17 | 5.08 | 5.16 | 0.09 | 1.78 | 219824.85 | 11216.97 | 0.55 |
| 2024-05-16 | 5.10 | 5.07 | -0.03 | -0.59 | 227547.84 | 11589.23 | 0.57 |
| 2024-05-15 | 5.17 | 5.10 | -0.07 | -1.35 | 178665.41 | 9156.80 | 0.44 |
| 2024-05-14 | 5.17 | 5.17 | -0.02 | -0.39 | 188277.28 | 9781.61 | 0.47 |
日K线
周K线
月K线
