长园集团(600525)股票信息
| 股票代码 | 600525 |
| 股票名称 | 长园集团 |
| 最新价/元 | 5.12 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 2.20 |
| 买入/元 | 5.12 |
| 卖出/元 | 5.13 |
| 昨收/元 | 5.01 |
| 今开/元 | 5.03 |
| 最高/元 | 5.13 |
| 最低/元 | 4.99 |
| 成交量/手 | 237511.78 |
| 成交额/万 | 12044.20 |
| 股净值/元 | 73.14 |
| 市净率 | 1.33 |
| 总市值/万 | 673185.36 |
| 流通值/万 | 670871.12 |
| 换手率/% | 1.81 |
| 入市日期 | 2002-12-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
长园集团(600525)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 | 5.03 | 5.12 | 0.11 | 2.20 | 237511.78 | 12044.20 | 1.81 |
| 2024-10-09 | 5.10 | 5.01 | -0.14 | -2.72 | 336845.19 | 17335.96 | 2.57 |
| 2024-10-08 | 5.41 | 5.15 | 0.23 | 4.68 | 444314.67 | 22994.60 | 3.39 |
| 2024-09-30 | 4.72 | 4.92 | 0.32 | 6.96 | 347585.72 | 16805.54 | 2.65 |
| 2024-09-27 | 4.48 | 4.60 | 0.14 | 3.14 | 104980.51 | 4790.40 | 0.80 |
| 2024-09-26 | 4.44 | 4.46 | 0.00 | 0.00 | 147170.40 | 6517.71 | 1.12 |
| 2024-09-25 | 4.46 | 4.46 | 0.01 | 0.23 | 139613.03 | 6215.57 | 1.07 |
| 2024-09-24 | 4.44 | 4.45 | 0.01 | 0.23 | 198274.80 | 8717.22 | 1.51 |
| 2024-09-23 | 4.45 | 4.44 | -0.01 | -0.23 | 161437.51 | 7211.11 | 1.23 |
| 2024-09-20 | 4.56 | 4.45 | -0.08 | -1.77 | 190906.49 | 8641.08 | 1.46 |
| 2024-09-19 | 4.42 | 4.53 | 0.11 | 2.49 | 111689.40 | 5018.78 | 0.85 |
| 2024-09-18 | 4.26 | 4.42 | 0.13 | 3.03 | 109331.76 | 4743.31 | 0.83 |
| 2024-09-13 | 4.28 | 4.29 | -0.02 | -0.46 | 66663.00 | 2868.62 | 0.51 |
| 2024-09-12 | 4.25 | 4.31 | 0.04 | 0.94 | 61785.40 | 2654.50 | 0.47 |
| 2024-09-11 | 4.19 | 4.27 | 0.07 | 1.67 | 67958.58 | 2879.15 | 0.52 |
| 2024-09-10 | 4.16 | 4.20 | 0.07 | 1.70 | 84353.23 | 3527.32 | 0.64 |
| 2024-09-09 | 4.22 | 4.13 | -0.11 | -2.59 | 57989.83 | 2410.17 | 0.44 |
| 2024-09-06 | 4.30 | 4.24 | -0.09 | -2.08 | 78244.98 | 3352.30 | 0.60 |
| 2024-09-05 | 4.24 | 4.33 | 0.05 | 1.17 | 141301.60 | 6035.39 | 1.08 |
| 2024-09-04 | 4.21 | 4.28 | 0.08 | 1.91 | 160219.17 | 6828.50 | 1.22 |
| 2024-09-03 | 4.00 | 4.20 | 0.17 | 4.22 | 179912.83 | 7475.79 | 1.37 |
| 2024-09-02 | 4.09 | 4.03 | -0.04 | -0.98 | 91680.19 | 3752.07 | 0.70 |
| 2024-08-30 | 4.00 | 4.07 | 0.07 | 1.75 | 131182.91 | 5303.24 | 1.00 |
| 2024-08-29 | 3.95 | 4.00 | 0.00 | 0.00 | 102886.40 | 4085.70 | 0.79 |
| 2024-08-28 | 3.95 | 4.00 | 0.02 | 0.50 | 123784.76 | 4941.92 | 0.94 |
| 2024-08-27 | 3.93 | 3.98 | 0.07 | 1.79 | 132724.14 | 5248.98 | 1.01 |
| 2024-08-26 | 3.96 | 3.91 | -0.08 | -2.01 | 119561.29 | 4659.64 | 0.91 |
| 2024-08-23 | 3.89 | 3.99 | 0.04 | 1.01 | 234613.81 | 9207.60 | 1.79 |
| 2024-08-22 | 3.83 | 3.95 | 0.12 | 3.13 | 215126.90 | 8324.17 | 1.64 |
| 2024-08-21 | 3.92 | 3.83 | -0.11 | -2.79 | 166289.88 | 6397.54 | 1.27 |
| 2024-08-20 | 4.08 | 3.94 | -0.14 | -3.43 | 311942.60 | 12290.20 | 2.38 |
| 2024-08-19 | 3.67 | 4.08 | 0.37 | 9.97 | 152564.20 | 6094.04 | 1.16 |
| 2024-08-16 | 3.74 | 3.71 | -0.07 | -1.85 | 68721.00 | 2535.77 | 0.52 |
| 2024-08-15 | 3.66 | 3.78 | 0.10 | 2.72 | 65814.75 | 2437.59 | 0.50 |
| 2024-08-14 | 3.71 | 3.68 | -0.05 | -1.34 | 39433.00 | 1458.06 | 0.30 |
| 2024-08-13 | 3.68 | 3.73 | 0.05 | 1.36 | 29406.00 | 1087.74 | 0.22 |
| 2024-08-12 | 3.73 | 3.68 | -0.04 | -1.08 | 31162.00 | 1154.35 | 0.24 |
| 2024-08-09 | 3.74 | 3.72 | -0.01 | -0.27 | 33531.00 | 1258.45 | 0.26 |
| 2024-08-08 | 3.76 | 3.73 | -0.05 | -1.32 | 36208.19 | 1351.98 | 0.28 |
| 2024-08-07 | 3.74 | 3.78 | 0.06 | 1.61 | 52616.34 | 1986.88 | 0.40 |
| 2024-08-06 | 3.70 | 3.72 | 0.04 | 1.09 | 33348.50 | 1237.81 | 0.25 |
| 2024-08-05 | 3.70 | 3.68 | -0.08 | -2.13 | 54878.80 | 2044.56 | 0.42 |
| 2024-08-02 | 3.81 | 3.76 | -0.08 | -2.08 | 54972.00 | 2082.21 | 0.42 |
| 2024-08-01 | 3.86 | 3.84 | -0.03 | -0.78 | 44503.00 | 1718.17 | 0.34 |
| 2024-07-31 | 3.78 | 3.87 | 0.08 | 2.11 | 57772.89 | 2221.63 | 0.44 |
| 2024-07-30 | 3.76 | 3.79 | 0.03 | 0.80 | 28398.00 | 1071.58 | 0.22 |
| 2024-07-29 | 3.78 | 3.76 | -0.02 | -0.53 | 40450.00 | 1534.33 | 0.31 |
| 2024-07-26 | 3.66 | 3.78 | 0.07 | 1.89 | 40028.00 | 1503.91 | 0.31 |
| 2024-07-25 | 3.66 | 3.71 | 0.06 | 1.64 | 50020.00 | 1838.95 | 0.38 |
| 2024-07-24 | 3.70 | 3.65 | -0.04 | -1.08 | 49203.60 | 1800.78 | 0.38 |
| 2024-07-23 | 3.74 | 3.69 | -0.06 | -1.60 | 36824.20 | 1375.74 | 0.28 |
| 2024-07-22 | 3.75 | 3.75 | 0.00 | 0.00 | 40884.70 | 1536.35 | 0.31 |
| 2024-07-19 | 3.75 | 3.75 | -0.02 | -0.53 | 35895.96 | 1343.55 | 0.27 |
| 2024-07-18 | 3.77 | 3.77 | 0.00 | 0.00 | 43808.97 | 1636.28 | 0.33 |
| 2024-07-17 | 3.76 | 3.77 | 0.01 | 0.27 | 48305.32 | 1824.18 | 0.37 |
| 2024-07-16 | 3.78 | 3.76 | -0.03 | -0.79 | 55065.00 | 2062.22 | 0.42 |
| 2024-07-15 | 3.92 | 3.79 | -0.12 | -3.07 | 50617.00 | 1930.56 | 0.39 |
| 2024-07-12 | 3.91 | 3.91 | 0.00 | 0.00 | 54027.20 | 2100.90 | 0.41 |
| 2024-07-11 | 3.80 | 3.91 | 0.15 | 3.99 | 136728.08 | 5332.78 | 1.04 |
| 2024-07-10 | 3.98 | 3.76 | -0.30 | -7.39 | 212960.35 | 8100.77 | 1.63 |
| 2024-07-09 | 4.03 | 4.06 | 0.07 | 1.75 | 53894.85 | 2153.66 | 0.41 |
| 2024-07-08 | 4.08 | 3.99 | -0.10 | -2.45 | 56285.76 | 2254.65 | 0.43 |
| 2024-07-05 | 4.13 | 4.09 | -0.02 | -0.49 | 47108.97 | 1929.60 | 0.36 |
| 2024-07-04 | 4.17 | 4.11 | -0.09 | -2.14 | 44974.00 | 1865.61 | 0.34 |
| 2024-07-03 | 4.26 | 4.20 | -0.03 | -0.71 | 50053.20 | 2110.27 | 0.38 |
| 2024-07-02 | 4.22 | 4.23 | -0.01 | -0.24 | 48717.69 | 2058.98 | 0.37 |
| 2024-07-01 | 4.24 | 4.24 | -0.02 | -0.47 | 63337.17 | 2672.11 | 0.48 |
| 2024-06-28 | 4.18 | 4.26 | 0.08 | 1.91 | 122069.12 | 5198.69 | 0.93 |
| 2024-06-27 | 4.18 | 4.18 | 0.00 | 0.00 | 90284.71 | 3759.99 | 0.69 |
| 2024-06-26 | 3.87 | 4.18 | 0.25 | 6.36 | 106567.53 | 4307.14 | 0.81 |
| 2024-06-25 | 3.89 | 3.93 | 0.04 | 1.03 | 75127.77 | 2938.25 | 0.57 |
| 2024-06-24 | 4.02 | 3.89 | -0.13 | -3.23 | 89788.75 | 3535.97 | 0.69 |
| 2024-06-21 | 4.05 | 4.02 | -0.03 | -0.74 | 56841.40 | 2288.82 | 0.43 |
| 2024-06-20 | 4.15 | 4.05 | -0.10 | -2.41 | 62971.42 | 2573.52 | 0.48 |
| 2024-06-19 | 4.19 | 4.15 | -0.04 | -0.96 | 51828.60 | 2156.73 | 0.40 |
| 2024-06-18 | 4.15 | 4.19 | 0.05 | 1.21 | 63508.82 | 2653.73 | 0.48 |
| 2024-06-17 | 4.11 | 4.14 | 0.02 | 0.49 | 83569.64 | 3484.49 | 0.64 |
| 2024-06-14 | 4.06 | 4.12 | 0.03 | 0.73 | 63792.40 | 2630.83 | 0.49 |
| 2024-06-13 | 4.09 | 4.09 | 0.03 | 0.74 | 79880.68 | 3299.14 | 0.61 |
| 2024-06-12 | 4.00 | 4.06 | 0.05 | 1.25 | 44819.06 | 1819.33 | 0.34 |
| 2024-06-11 | 4.03 | 4.01 | -0.03 | -0.74 | 81907.77 | 3274.52 | 0.63 |
| 2024-06-07 | 4.05 | 4.04 | 0.03 | 0.75 | 73493.50 | 2978.66 | 0.56 |
| 2024-06-06 | 4.14 | 4.01 | -0.19 | -4.52 | 125799.48 | 5093.38 | 0.96 |
| 2024-06-05 | 4.30 | 4.20 | -0.06 | -1.41 | 72395.14 | 3066.15 | 0.55 |
| 2024-06-04 | 4.27 | 4.26 | -0.02 | -0.47 | 82381.21 | 3468.96 | 0.63 |
| 2024-06-03 | 4.45 | 4.28 | -0.18 | -4.04 | 126763.04 | 5444.61 | 0.97 |
| 2024-05-31 | 4.43 | 4.46 | 0.03 | 0.68 | 52159.01 | 2326.40 | 0.40 |
| 2024-05-30 | 4.41 | 4.43 | -0.05 | -1.12 | 81711.00 | 3628.97 | 0.62 |
| 2024-05-29 | 4.57 | 4.48 | -0.10 | -2.18 | 141577.60 | 6378.48 | 1.08 |
| 2024-05-28 | 4.51 | 4.58 | 0.07 | 1.55 | 192544.04 | 8860.80 | 1.47 |
| 2024-05-27 | 4.47 | 4.51 | 0.05 | 1.12 | 104371.26 | 4699.90 | 0.80 |
| 2024-05-24 | 4.36 | 4.46 | 0.09 | 2.06 | 73613.38 | 3295.39 | 0.56 |
| 2024-05-23 | 4.47 | 4.37 | -0.11 | -2.46 | 105031.90 | 4631.80 | 0.80 |
| 2024-05-22 | 4.44 | 4.48 | 0.03 | 0.67 | 67052.79 | 3000.53 | 0.51 |
| 2024-05-21 | 4.48 | 4.45 | -0.01 | -0.22 | 64307.00 | 2856.87 | 0.49 |
| 2024-05-20 | 4.56 | 4.46 | -0.11 | -2.41 | 87888.00 | 3966.55 | 0.67 |
| 2024-05-17 | 4.53 | 4.57 | 0.07 | 1.56 | 58355.11 | 2648.38 | 0.45 |
| 2024-05-16 | 4.53 | 4.50 | -0.06 | -1.32 | 64610.60 | 2935.17 | 0.49 |
| 2024-05-15 | 4.60 | 4.56 | -0.06 | -1.30 | 62701.60 | 2881.77 | 0.48 |
| 2024-05-14 | 4.66 | 4.62 | -0.05 | -1.07 | 81733.32 | 3800.99 | 0.62 |
日K线
周K线
月K线
