文一科技(600520)股票信息
| 股票代码 | 600520 |
| 股票名称 | 文一科技 |
| 最新价/元 | 23.95 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 0.00 |
| 昨收/元 | 23.95 |
| 今开/元 | 0.00 |
| 最高/元 | 0.00 |
| 最低/元 | 0.00 |
| 成交量/手 | 0.00 |
| 成交额/万 | 0.00 |
| 股净值/元 | -46.96 |
| 市净率 | 10.43 |
| 总市值/万 | 379439.85 |
| 流通值/万 | 379439.85 |
| 换手率/% | 0.00 |
| 入市日期 | 2002-01-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
文一科技(600520)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 0.00 | 23.95 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-10-08 | 23.95 | 23.95 | 2.18 | 10.01 | 354344.39 | 84035.66 | 22.37 |
| 2024-09-30 | 20.75 | 21.77 | 1.97 | 9.95 | 376825.00 | 78837.96 | 23.78 |
| 2024-09-27 | 19.08 | 19.80 | 0.77 | 4.05 | 226291.00 | 43901.04 | 14.28 |
| 2024-09-26 | 18.21 | 19.03 | 0.53 | 2.87 | 258140.96 | 48533.60 | 16.29 |
| 2024-09-25 | 18.26 | 18.50 | 0.28 | 1.54 | 310507.10 | 58270.50 | 19.60 |
| 2024-09-24 | 17.90 | 18.22 | 0.27 | 1.50 | 193903.10 | 34918.72 | 12.24 |
| 2024-09-23 | 17.35 | 17.95 | 0.43 | 2.45 | 164949.01 | 29246.03 | 10.41 |
| 2024-09-20 | 17.36 | 17.52 | -0.01 | -0.06 | 132290.00 | 23374.73 | 8.35 |
| 2024-09-19 | 17.07 | 17.53 | 0.12 | 0.69 | 132981.63 | 23248.54 | 8.39 |
| 2024-09-18 | 17.06 | 17.41 | 0.57 | 3.39 | 151513.00 | 25895.86 | 9.56 |
| 2024-09-13 | 17.52 | 16.84 | -0.79 | -4.48 | 135800.00 | 23454.12 | 8.57 |
| 2024-09-12 | 18.00 | 17.63 | -0.28 | -1.56 | 128595.00 | 22953.27 | 8.12 |
| 2024-09-11 | 18.20 | 17.91 | -0.44 | -2.40 | 141772.00 | 25465.69 | 8.95 |
| 2024-09-10 | 17.40 | 18.35 | 0.86 | 4.92 | 261480.87 | 46734.44 | 16.50 |
| 2024-09-09 | 17.48 | 17.49 | -0.28 | -1.58 | 125607.86 | 22309.41 | 7.93 |
| 2024-09-06 | 18.19 | 17.77 | -0.66 | -3.58 | 178949.00 | 32009.47 | 11.30 |
| 2024-09-05 | 17.75 | 18.43 | 0.68 | 3.83 | 259120.00 | 46895.60 | 16.36 |
| 2024-09-04 | 17.50 | 17.75 | -0.05 | -0.28 | 157540.00 | 27770.29 | 9.94 |
| 2024-09-03 | 17.70 | 17.80 | 0.03 | 0.17 | 168792.14 | 29959.09 | 10.65 |
| 2024-09-02 | 18.13 | 17.77 | -0.40 | -2.20 | 233216.00 | 42043.97 | 14.72 |
| 2024-08-30 | 17.60 | 18.17 | 0.37 | 2.08 | 406046.79 | 73714.76 | 25.63 |
| 2024-08-29 | 17.29 | 17.80 | 0.63 | 3.67 | 456896.84 | 80589.07 | 28.84 |
| 2024-08-28 | 15.62 | 17.17 | 1.56 | 9.99 | 217263.00 | 37143.46 | 13.71 |
| 2024-08-27 | 16.63 | 15.61 | -1.29 | -7.63 | 165753.67 | 26694.29 | 10.46 |
| 2024-08-26 | 16.45 | 16.90 | 0.27 | 1.62 | 149693.01 | 25083.06 | 9.45 |
| 2024-08-23 | 16.20 | 16.63 | 0.05 | 0.30 | 199213.00 | 33372.19 | 12.57 |
| 2024-08-22 | 17.03 | 16.58 | -0.98 | -5.58 | 222624.08 | 37197.54 | 14.05 |
| 2024-08-21 | 17.16 | 17.56 | 0.55 | 3.23 | 346363.17 | 60450.03 | 21.86 |
| 2024-08-20 | 16.59 | 17.01 | 0.41 | 2.47 | 285409.00 | 47975.18 | 18.01 |
| 2024-08-19 | 17.27 | 16.60 | -0.35 | -2.07 | 280786.00 | 47313.66 | 17.72 |
| 2024-08-16 | 15.48 | 16.95 | 1.54 | 9.99 | 223652.00 | 36596.29 | 14.12 |
| 2024-08-15 | 15.24 | 15.41 | 0.08 | 0.52 | 67000.00 | 10274.99 | 4.23 |
| 2024-08-14 | 15.55 | 15.33 | -0.23 | -1.48 | 59909.00 | 9284.38 | 3.78 |
| 2024-08-13 | 15.61 | 15.56 | -0.11 | -0.70 | 87803.00 | 13750.43 | 5.54 |
| 2024-08-12 | 15.36 | 15.67 | 0.31 | 2.02 | 117332.00 | 18199.22 | 7.41 |
| 2024-08-09 | 15.50 | 15.36 | 0.03 | 0.20 | 93490.08 | 14582.98 | 5.90 |
| 2024-08-08 | 15.61 | 15.33 | -0.42 | -2.67 | 105337.08 | 16092.86 | 6.65 |
| 2024-08-07 | 15.82 | 15.75 | -0.19 | -1.19 | 83431.00 | 13311.52 | 5.27 |
| 2024-08-06 | 15.98 | 15.94 | 0.22 | 1.40 | 91328.01 | 14431.55 | 5.76 |
| 2024-08-05 | 16.21 | 15.72 | -0.83 | -5.02 | 131613.00 | 21206.65 | 8.31 |
| 2024-08-02 | 17.04 | 16.55 | -0.82 | -4.72 | 186004.00 | 31361.60 | 11.74 |
| 2024-08-01 | 16.82 | 17.37 | 0.65 | 3.89 | 266695.54 | 45686.86 | 16.83 |
| 2024-07-31 | 16.22 | 16.72 | 0.20 | 1.21 | 218174.00 | 36234.73 | 13.77 |
| 2024-07-30 | 15.66 | 16.52 | 0.53 | 3.32 | 201789.85 | 32298.38 | 12.74 |
| 2024-07-29 | 15.89 | 15.99 | 0.15 | 0.95 | 130031.00 | 20909.08 | 8.21 |
| 2024-07-26 | 16.24 | 15.84 | -0.40 | -2.46 | 165917.19 | 26498.11 | 10.47 |
| 2024-07-25 | 16.50 | 16.24 | -0.71 | -4.19 | 193253.08 | 31392.94 | 12.20 |
| 2024-07-24 | 16.00 | 16.95 | 0.64 | 3.92 | 287074.49 | 48270.38 | 18.12 |
| 2024-07-23 | 16.27 | 16.31 | -0.02 | -0.12 | 214124.66 | 35155.59 | 13.52 |
| 2024-07-22 | 16.50 | 16.33 | 0.09 | 0.55 | 313913.66 | 52282.15 | 19.81 |
| 2024-07-19 | 14.91 | 16.24 | 1.48 | 10.03 | 121115.00 | 19150.93 | 7.64 |
| 2024-07-18 | 14.14 | 14.76 | 0.19 | 1.30 | 75988.00 | 10978.76 | 4.80 |
| 2024-07-17 | 14.88 | 14.57 | -0.31 | -2.08 | 56417.00 | 8314.37 | 3.56 |
| 2024-07-16 | 14.93 | 14.88 | -0.11 | -0.73 | 85716.00 | 12632.73 | 5.41 |
| 2024-07-15 | 15.23 | 14.99 | 0.29 | 1.97 | 128856.00 | 19477.47 | 8.13 |
| 2024-07-12 | 14.70 | 14.70 | 0.01 | 0.07 | 49965.00 | 7373.32 | 3.15 |
| 2024-07-11 | 14.59 | 14.69 | 0.42 | 2.94 | 62778.99 | 9162.91 | 3.96 |
| 2024-07-10 | 14.50 | 14.27 | -0.33 | -2.26 | 52943.99 | 7629.52 | 3.34 |
| 2024-07-09 | 13.92 | 14.60 | 0.68 | 4.89 | 98213.00 | 14023.20 | 6.20 |
| 2024-07-08 | 14.30 | 13.92 | -0.40 | -2.79 | 45549.01 | 6398.93 | 2.88 |
| 2024-07-05 | 14.48 | 14.32 | -0.03 | -0.21 | 49776.00 | 7100.65 | 3.14 |
| 2024-07-04 | 14.75 | 14.35 | -0.75 | -4.97 | 98527.99 | 14370.43 | 6.22 |
| 2024-07-03 | 14.90 | 15.10 | 0.14 | 0.94 | 116173.00 | 17660.40 | 7.33 |
| 2024-07-02 | 15.08 | 14.96 | -0.13 | -0.86 | 42473.00 | 6407.20 | 2.68 |
| 2024-07-01 | 15.17 | 15.09 | 0.01 | 0.07 | 47813.01 | 7159.58 | 3.02 |
| 2024-06-28 | 15.06 | 15.08 | 0.04 | 0.27 | 58054.00 | 8828.51 | 3.66 |
| 2024-06-27 | 15.24 | 15.04 | -0.23 | -1.51 | 75318.15 | 11598.55 | 4.75 |
| 2024-06-26 | 14.69 | 15.27 | 0.55 | 3.74 | 63075.39 | 9437.83 | 3.98 |
| 2024-06-25 | 15.19 | 14.72 | -0.23 | -1.54 | 54033.00 | 8028.15 | 3.41 |
| 2024-06-24 | 15.65 | 14.95 | -0.79 | -5.02 | 66047.15 | 10040.80 | 4.17 |
| 2024-06-21 | 15.69 | 15.74 | -0.25 | -1.56 | 57644.00 | 9077.26 | 3.64 |
| 2024-06-20 | 16.36 | 15.99 | -0.67 | -4.02 | 89423.00 | 14549.88 | 5.64 |
| 2024-06-19 | 16.58 | 16.66 | 0.08 | 0.48 | 122862.10 | 20526.92 | 7.75 |
| 2024-06-18 | 16.70 | 16.58 | 0.15 | 0.91 | 67040.01 | 11142.91 | 4.23 |
| 2024-06-17 | 16.40 | 16.43 | 0.00 | 0.00 | 55174.00 | 9076.03 | 3.48 |
| 2024-06-14 | 16.52 | 16.43 | -0.19 | -1.14 | 63172.00 | 10353.48 | 3.99 |
| 2024-06-13 | 16.61 | 16.62 | 0.00 | 0.00 | 88576.00 | 14732.34 | 5.59 |
| 2024-06-12 | 16.02 | 16.62 | 0.37 | 2.28 | 122629.00 | 20224.88 | 7.74 |
| 2024-06-11 | 15.57 | 16.25 | 0.59 | 3.77 | 112287.00 | 17884.07 | 7.09 |
| 2024-06-07 | 15.25 | 15.66 | 0.57 | 3.78 | 93542.00 | 14558.10 | 5.90 |
| 2024-06-06 | 15.65 | 15.09 | -0.93 | -5.81 | 125250.00 | 19324.94 | 7.91 |
| 2024-06-05 | 16.20 | 16.02 | -0.24 | -1.48 | 76343.99 | 12414.40 | 4.82 |
| 2024-06-04 | 16.80 | 16.26 | -0.64 | -3.79 | 115060.00 | 18734.99 | 7.26 |
| 2024-06-03 | 17.12 | 16.90 | -0.57 | -3.26 | 98479.01 | 16809.65 | 6.22 |
| 2024-05-31 | 17.50 | 17.47 | -0.02 | -0.11 | 69886.00 | 12289.37 | 4.41 |
| 2024-05-30 | 17.45 | 17.49 | 0.04 | 0.23 | 85738.02 | 15022.43 | 5.41 |
| 2024-05-29 | 17.46 | 17.45 | -0.46 | -2.57 | 103550.50 | 18194.52 | 6.54 |
| 2024-05-28 | 17.80 | 17.91 | 0.11 | 0.62 | 172546.50 | 31207.35 | 10.89 |
| 2024-05-27 | 17.18 | 17.80 | 0.72 | 4.22 | 167323.65 | 29116.39 | 10.56 |
| 2024-05-24 | 17.62 | 17.08 | -0.76 | -4.26 | 118427.01 | 20453.45 | 7.48 |
| 2024-05-23 | 18.69 | 17.84 | -0.93 | -4.96 | 176007.00 | 31944.14 | 11.11 |
| 2024-05-22 | 20.13 | 18.77 | 0.47 | 2.57 | 210116.00 | 40037.20 | 13.26 |
| 2024-05-21 | 18.79 | 18.30 | -0.57 | -3.02 | 106873.00 | 19642.30 | 6.75 |
| 2024-05-20 | 18.90 | 18.87 | -0.45 | -2.33 | 124606.00 | 23649.42 | 7.87 |
| 2024-05-17 | 19.01 | 19.32 | 0.27 | 1.42 | 136495.00 | 26125.92 | 8.62 |
| 2024-05-16 | 19.07 | 19.05 | 0.07 | 0.37 | 124661.01 | 23793.29 | 7.87 |
| 2024-05-15 | 18.64 | 18.98 | 0.36 | 1.93 | 203213.00 | 39201.91 | 12.83 |
| 2024-05-14 | 18.39 | 18.62 | 0.32 | 1.75 | 88896.00 | 16542.39 | 5.61 |
| 2024-05-13 | 19.00 | 18.30 | -1.08 | -5.57 | 155778.01 | 28874.25 | 9.83 |
日K线
周K线
月K线
