栖霞建设(600533)股票信息
| 股票代码 | 600533 |
| 股票名称 | 栖霞建设 |
| 最新价/元 | 2.18 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -3.97 |
| 买入/元 | 2.18 |
| 卖出/元 | 2.19 |
| 昨收/元 | 2.27 |
| 今开/元 | 2.25 |
| 最高/元 | 2.26 |
| 最低/元 | 2.10 |
| 成交量/手 | 278797.47 |
| 成交额/万 | 6044.60 |
| 股净值/元 | -16.77 |
| 市净率 | 0.56 |
| 总市值/万 | 228900.00 |
| 流通值/万 | 228900.00 |
| 换手率/% | 2.66 |
| 入市日期 | 2002-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
栖霞建设(600533)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 | 2.25 | 2.18 | -0.09 | -3.97 | 278797.47 | 6044.60 | 2.66 |
| 2024-10-09 | 2.40 | 2.27 | -0.25 | -9.92 | 277338.00 | 6362.23 | 2.64 |
| 2024-10-08 | 2.72 | 2.52 | 0.03 | 1.21 | 613700.36 | 15604.52 | 5.84 |
| 2024-09-30 | 2.41 | 2.49 | 0.22 | 9.69 | 583398.72 | 14077.57 | 5.56 |
| 2024-09-27 | 2.25 | 2.27 | 0.07 | 3.18 | 322879.00 | 7236.18 | 3.08 |
| 2024-09-26 | 2.00 | 2.20 | 0.18 | 8.91 | 464221.80 | 9790.11 | 4.42 |
| 2024-09-25 | 1.98 | 2.02 | 0.03 | 1.51 | 406591.35 | 8580.01 | 3.87 |
| 2024-09-24 | 1.92 | 1.99 | 0.10 | 5.29 | 178747.35 | 3463.59 | 1.70 |
| 2024-09-23 | 1.88 | 1.89 | -0.01 | -0.53 | 101692.00 | 1912.89 | 0.97 |
| 2024-09-20 | 1.83 | 1.90 | 0.06 | 3.26 | 174051.83 | 3268.95 | 1.66 |
| 2024-09-19 | 1.82 | 1.84 | 0.04 | 2.22 | 140063.00 | 2576.64 | 1.33 |
| 2024-09-18 | 1.79 | 1.80 | 0.03 | 1.70 | 117447.00 | 2084.90 | 1.12 |
| 2024-09-13 | 1.75 | 1.77 | 0.04 | 2.31 | 72843.00 | 1283.72 | 0.69 |
| 2024-09-12 | 1.73 | 1.73 | 0.00 | 0.00 | 48301.00 | 840.53 | 0.46 |
| 2024-09-11 | 1.73 | 1.73 | 0.00 | 0.00 | 38282.00 | 662.67 | 0.36 |
| 2024-09-10 | 1.75 | 1.73 | -0.03 | -1.71 | 59229.01 | 1030.20 | 0.56 |
| 2024-09-09 | 1.76 | 1.76 | 0.00 | 0.00 | 52184.00 | 918.62 | 0.50 |
| 2024-09-06 | 1.80 | 1.76 | -0.04 | -2.22 | 57917.00 | 1033.19 | 0.55 |
| 2024-09-05 | 1.77 | 1.80 | 0.05 | 2.86 | 84944.00 | 1520.40 | 0.81 |
| 2024-09-04 | 1.76 | 1.75 | -0.02 | -1.13 | 71435.00 | 1264.85 | 0.68 |
| 2024-09-03 | 1.75 | 1.77 | 0.02 | 1.14 | 68279.00 | 1200.87 | 0.65 |
| 2024-09-02 | 1.76 | 1.75 | -0.03 | -1.69 | 94726.99 | 1683.78 | 0.90 |
| 2024-08-30 | 1.71 | 1.78 | 0.07 | 4.09 | 168496.99 | 2978.04 | 1.60 |
| 2024-08-29 | 1.70 | 1.71 | 0.01 | 0.59 | 56757.00 | 963.78 | 0.54 |
| 2024-08-28 | 1.70 | 1.70 | -0.01 | -0.59 | 66569.00 | 1130.01 | 0.63 |
| 2024-08-27 | 1.75 | 1.71 | -0.04 | -2.29 | 71549.00 | 1220.01 | 0.68 |
| 2024-08-26 | 1.73 | 1.75 | 0.02 | 1.16 | 95936.00 | 1666.43 | 0.91 |
| 2024-08-23 | 1.76 | 1.73 | -0.03 | -1.71 | 101343.00 | 1740.68 | 0.97 |
| 2024-08-22 | 1.76 | 1.76 | -0.01 | -0.57 | 116673.58 | 2069.76 | 1.11 |
| 2024-08-21 | 1.77 | 1.77 | -0.01 | -0.56 | 115546.09 | 2048.67 | 1.10 |
| 2024-08-20 | 1.87 | 1.78 | -0.08 | -4.30 | 210882.00 | 3825.44 | 2.01 |
| 2024-08-19 | 1.96 | 1.86 | -0.11 | -5.58 | 350581.00 | 6596.90 | 3.34 |
| 2024-08-16 | 1.88 | 1.97 | 0.09 | 4.79 | 455240.34 | 9117.51 | 4.34 |
| 2024-08-15 | 1.83 | 1.88 | 0.05 | 2.73 | 116488.00 | 2166.80 | 1.11 |
| 2024-08-14 | 1.83 | 1.83 | 0.00 | 0.00 | 80687.00 | 1489.54 | 0.77 |
| 2024-08-13 | 1.83 | 1.83 | 0.01 | 0.55 | 69449.35 | 1256.63 | 0.66 |
| 2024-08-12 | 1.92 | 1.82 | -0.08 | -4.21 | 102512.00 | 1889.94 | 0.98 |
| 2024-08-09 | 1.88 | 1.90 | 0.02 | 1.06 | 143948.58 | 2764.62 | 1.37 |
| 2024-08-08 | 1.85 | 1.88 | 0.04 | 2.17 | 103144.00 | 1934.66 | 0.98 |
| 2024-08-07 | 1.86 | 1.84 | -0.02 | -1.08 | 55542.02 | 1024.53 | 0.53 |
| 2024-08-06 | 1.82 | 1.86 | 0.04 | 2.20 | 82288.00 | 1518.01 | 0.78 |
| 2024-08-05 | 1.84 | 1.82 | -0.02 | -1.09 | 86062.00 | 1583.64 | 0.82 |
| 2024-08-02 | 1.84 | 1.84 | -0.01 | -0.54 | 70255.02 | 1301.26 | 0.67 |
| 2024-08-01 | 1.86 | 1.85 | -0.02 | -1.07 | 79472.00 | 1475.10 | 0.76 |
| 2024-07-31 | 1.81 | 1.87 | 0.07 | 3.89 | 94982.00 | 1751.38 | 0.90 |
| 2024-07-30 | 1.76 | 1.80 | 0.04 | 2.27 | 78519.00 | 1401.18 | 0.75 |
| 2024-07-29 | 1.76 | 1.76 | 0.01 | 0.57 | 56815.00 | 989.46 | 0.54 |
| 2024-07-26 | 1.74 | 1.75 | 0.02 | 1.16 | 62904.00 | 1105.32 | 0.60 |
| 2024-07-25 | 1.74 | 1.73 | 0.00 | 0.00 | 63358.00 | 1102.85 | 0.60 |
| 2024-07-24 | 1.78 | 1.73 | -0.05 | -2.81 | 61700.00 | 1079.56 | 0.59 |
| 2024-07-23 | 1.78 | 1.78 | 0.00 | 0.00 | 83358.00 | 1505.73 | 0.79 |
| 2024-07-22 | 1.77 | 1.78 | 0.01 | 0.57 | 58414.00 | 1035.20 | 0.56 |
| 2024-07-19 | 1.78 | 1.77 | -0.03 | -1.67 | 82533.02 | 1451.41 | 0.79 |
| 2024-07-18 | 1.80 | 1.80 | 0.00 | 0.00 | 65675.00 | 1165.58 | 0.63 |
| 2024-07-17 | 1.78 | 1.80 | 0.01 | 0.56 | 73014.00 | 1321.60 | 0.70 |
| 2024-07-16 | 1.75 | 1.79 | 0.02 | 1.13 | 61631.00 | 1090.27 | 0.59 |
| 2024-07-15 | 1.80 | 1.77 | -0.06 | -3.28 | 99263.00 | 1763.24 | 0.95 |
| 2024-07-12 | 1.76 | 1.83 | 0.06 | 3.39 | 175780.00 | 3253.86 | 1.67 |
| 2024-07-11 | 1.72 | 1.77 | 0.07 | 4.12 | 187239.00 | 3275.39 | 1.78 |
| 2024-07-10 | 1.85 | 1.70 | -0.19 | -10.05 | 234249.15 | 4105.04 | 2.23 |
| 2024-07-09 | 1.88 | 1.89 | 0.02 | 1.07 | 61414.80 | 1147.95 | 0.58 |
| 2024-07-08 | 1.95 | 1.87 | -0.09 | -4.59 | 73081.01 | 1383.77 | 0.70 |
| 2024-07-05 | 1.96 | 1.96 | 0.00 | 0.00 | 57181.00 | 1118.32 | 0.54 |
| 2024-07-04 | 2.05 | 1.96 | -0.10 | -4.85 | 70117.60 | 1400.79 | 0.67 |
| 2024-07-03 | 2.05 | 2.06 | 0.01 | 0.49 | 61820.00 | 1281.10 | 0.59 |
| 2024-07-02 | 2.02 | 2.05 | 0.03 | 1.49 | 120205.99 | 2473.18 | 1.14 |
| 2024-07-01 | 1.94 | 2.02 | 0.06 | 3.06 | 97018.75 | 1930.95 | 0.92 |
| 2024-06-28 | 1.96 | 1.96 | -0.01 | -0.51 | 57919.00 | 1142.82 | 0.55 |
| 2024-06-27 | 1.97 | 1.97 | 0.00 | 0.00 | 76921.13 | 1517.25 | 0.73 |
| 2024-06-26 | 1.93 | 1.97 | 0.02 | 1.03 | 77091.26 | 1494.20 | 0.73 |
| 2024-06-25 | 1.89 | 1.95 | 0.06 | 3.18 | 90881.00 | 1747.89 | 0.87 |
| 2024-06-24 | 1.94 | 1.89 | -0.06 | -3.08 | 107445.00 | 2038.58 | 1.02 |
| 2024-06-21 | 1.96 | 1.95 | -0.01 | -0.51 | 68862.00 | 1351.44 | 0.66 |
| 2024-06-20 | 2.02 | 1.96 | -0.06 | -2.97 | 117129.01 | 2317.59 | 1.12 |
| 2024-06-19 | 2.03 | 2.02 | -0.01 | -0.49 | 70459.02 | 1429.71 | 0.67 |
| 2024-06-18 | 2.03 | 2.03 | 0.01 | 0.50 | 60678.01 | 1229.99 | 0.58 |
| 2024-06-17 | 2.05 | 2.02 | -0.04 | -1.94 | 86662.01 | 1760.97 | 0.83 |
| 2024-06-14 | 2.01 | 2.06 | 0.05 | 2.49 | 151463.60 | 3086.58 | 1.44 |
| 2024-06-13 | 2.05 | 2.01 | -0.04 | -1.95 | 95296.00 | 1926.75 | 0.91 |
| 2024-06-12 | 2.03 | 2.05 | 0.02 | 0.99 | 80191.01 | 1632.77 | 0.76 |
| 2024-06-11 | 2.07 | 2.03 | -0.04 | -1.93 | 114551.00 | 2329.36 | 1.09 |
| 2024-06-07 | 2.02 | 2.07 | 0.05 | 2.48 | 150771.01 | 3086.46 | 1.44 |
| 2024-06-06 | 2.09 | 2.02 | -0.07 | -3.35 | 163464.00 | 3326.99 | 1.56 |
| 2024-06-05 | 2.16 | 2.09 | -0.08 | -3.69 | 115357.00 | 2436.68 | 1.10 |
| 2024-06-04 | 2.13 | 2.17 | 0.03 | 1.40 | 130110.00 | 2797.88 | 1.24 |
| 2024-06-03 | 2.20 | 2.14 | -0.06 | -2.73 | 138966.00 | 2984.09 | 1.32 |
| 2024-05-31 | 2.23 | 2.20 | -0.03 | -1.35 | 162071.00 | 3579.30 | 1.54 |
| 2024-05-30 | 2.30 | 2.23 | -0.08 | -3.46 | 135168.00 | 3036.76 | 1.29 |
| 2024-05-29 | 2.33 | 2.31 | -0.02 | -0.86 | 159049.00 | 3735.66 | 1.51 |
| 2024-05-28 | 2.42 | 2.33 | -0.08 | -3.32 | 184581.00 | 4339.87 | 1.76 |
| 2024-05-27 | 2.45 | 2.41 | -0.05 | -2.03 | 164719.01 | 3941.45 | 1.57 |
| 2024-05-24 | 2.55 | 2.46 | -0.09 | -3.53 | 167204.02 | 4138.85 | 1.59 |
| 2024-05-23 | 2.58 | 2.55 | -0.06 | -2.30 | 315130.00 | 8015.03 | 3.00 |
| 2024-05-22 | 2.58 | 2.61 | 0.01 | 0.39 | 421422.01 | 11114.26 | 4.01 |
| 2024-05-21 | 2.53 | 2.60 | 0.07 | 2.77 | 390715.00 | 10191.88 | 3.72 |
| 2024-05-20 | 2.62 | 2.53 | -0.15 | -5.60 | 464232.00 | 11916.97 | 4.42 |
| 2024-05-17 | 2.51 | 2.68 | 0.18 | 7.20 | 628177.99 | 16261.57 | 5.98 |
| 2024-05-16 | 2.37 | 2.50 | 0.11 | 4.60 | 399627.12 | 9949.63 | 3.81 |
| 2024-05-15 | 2.30 | 2.39 | 0.07 | 3.02 | 282778.06 | 6752.06 | 2.69 |
| 2024-05-14 | 2.35 | 2.32 | -0.05 | -2.11 | 224246.00 | 5244.87 | 2.14 |
日K线
周K线
月K线
