国发股份(600538)股票信息
| 股票代码 | 600538 |
| 股票名称 | 国发股份 |
| 最新价/元 | 3.61 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 3.44 |
| 买入/元 | 3.60 |
| 卖出/元 | 3.61 |
| 昨收/元 | 3.49 |
| 今开/元 | 3.56 |
| 最高/元 | 3.68 |
| 最低/元 | 3.45 |
| 成交量/手 | 138510.01 |
| 成交额/万 | 4954.91 |
| 股净值/元 | -22.56 |
| 市净率 | 2.22 |
| 总市值/万 | 189235.60 |
| 流通值/万 | 189235.60 |
| 换手率/% | 2.64 |
| 入市日期 | 2003-01-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
国发股份(600538)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 | 3.56 | 3.61 | 0.12 | 3.44 | 138510.01 | 4954.91 | 2.64 |
| 2024-10-09 | 3.81 | 3.49 | -0.37 | -9.59 | 186844.00 | 6711.60 | 3.56 |
| 2024-10-08 | 4.16 | 3.86 | 0.08 | 2.12 | 271428.74 | 10587.10 | 5.18 |
| 2024-09-30 | 3.56 | 3.78 | 0.34 | 9.88 | 204704.66 | 7502.30 | 3.91 |
| 2024-09-27 | 3.45 | 3.44 | 0.05 | 1.48 | 99678.00 | 3452.32 | 1.90 |
| 2024-09-26 | 3.30 | 3.39 | 0.09 | 2.73 | 57961.00 | 1928.68 | 1.11 |
| 2024-09-25 | 3.27 | 3.30 | 0.06 | 1.85 | 50060.00 | 1653.31 | 0.95 |
| 2024-09-24 | 3.13 | 3.24 | 0.11 | 3.51 | 56723.00 | 1807.16 | 1.08 |
| 2024-09-23 | 3.15 | 3.13 | -0.03 | -0.95 | 24885.00 | 782.29 | 0.47 |
| 2024-09-20 | 3.16 | 3.16 | 0.00 | 0.00 | 18980.00 | 596.75 | 0.36 |
| 2024-09-19 | 3.08 | 3.16 | 0.08 | 2.60 | 42863.00 | 1340.45 | 0.82 |
| 2024-09-18 | 3.10 | 3.08 | -0.02 | -0.65 | 33287.00 | 1018.82 | 0.64 |
| 2024-09-13 | 3.16 | 3.10 | -0.05 | -1.59 | 26724.00 | 833.16 | 0.51 |
| 2024-09-12 | 3.16 | 3.15 | 0.00 | 0.00 | 21168.00 | 669.84 | 0.40 |
| 2024-09-11 | 3.18 | 3.15 | -0.02 | -0.63 | 28147.00 | 885.33 | 0.54 |
| 2024-09-10 | 3.18 | 3.17 | 0.02 | 0.64 | 47904.00 | 1511.35 | 0.91 |
| 2024-09-09 | 3.10 | 3.15 | 0.05 | 1.61 | 51537.00 | 1617.48 | 0.98 |
| 2024-09-06 | 3.21 | 3.10 | -0.10 | -3.13 | 50297.00 | 1571.57 | 0.96 |
| 2024-09-05 | 3.21 | 3.20 | -0.01 | -0.31 | 52611.00 | 1698.82 | 1.00 |
| 2024-09-04 | 3.18 | 3.21 | 0.02 | 0.63 | 34725.00 | 1108.36 | 0.66 |
| 2024-09-03 | 3.17 | 3.19 | 0.01 | 0.31 | 29968.00 | 953.95 | 0.57 |
| 2024-09-02 | 3.19 | 3.18 | 0.00 | 0.00 | 47108.00 | 1499.13 | 0.90 |
| 2024-08-30 | 3.11 | 3.18 | 0.06 | 1.92 | 77094.00 | 2443.64 | 1.47 |
| 2024-08-29 | 3.08 | 3.12 | 0.06 | 1.96 | 85796.00 | 2674.87 | 1.64 |
| 2024-08-28 | 3.00 | 3.06 | 0.04 | 1.33 | 69600.00 | 2122.15 | 1.33 |
| 2024-08-27 | 3.04 | 3.02 | -0.02 | -0.66 | 46534.00 | 1405.73 | 0.89 |
| 2024-08-26 | 3.06 | 3.04 | -0.02 | -0.65 | 110745.01 | 3439.15 | 2.11 |
| 2024-08-23 | 2.96 | 3.06 | 0.11 | 3.73 | 74660.00 | 2210.62 | 1.42 |
| 2024-08-22 | 3.00 | 2.95 | -0.05 | -1.67 | 46850.00 | 1400.39 | 0.89 |
| 2024-08-21 | 3.07 | 3.00 | -0.07 | -2.28 | 49185.00 | 1487.60 | 0.94 |
| 2024-08-20 | 3.11 | 3.07 | -0.03 | -0.97 | 29003.00 | 895.37 | 0.55 |
| 2024-08-19 | 3.16 | 3.10 | -0.05 | -1.59 | 50733.00 | 1574.97 | 0.97 |
| 2024-08-16 | 3.19 | 3.15 | -0.04 | -1.25 | 61754.00 | 1941.23 | 1.18 |
| 2024-08-15 | 3.24 | 3.19 | -0.04 | -1.24 | 63016.00 | 2021.10 | 1.20 |
| 2024-08-14 | 3.23 | 3.23 | 0.00 | 0.00 | 30613.01 | 990.66 | 0.58 |
| 2024-08-13 | 3.26 | 3.23 | -0.06 | -1.82 | 50325.01 | 1618.79 | 0.96 |
| 2024-08-12 | 3.33 | 3.29 | -0.04 | -1.20 | 46849.00 | 1560.88 | 0.89 |
| 2024-08-09 | 3.36 | 3.33 | -0.04 | -1.19 | 30860.00 | 1041.29 | 0.59 |
| 2024-08-08 | 3.29 | 3.37 | 0.03 | 0.90 | 43814.00 | 1472.05 | 0.84 |
| 2024-08-07 | 3.32 | 3.34 | 0.01 | 0.30 | 24560.01 | 820.45 | 0.47 |
| 2024-08-06 | 3.29 | 3.33 | 0.08 | 2.46 | 36953.00 | 1220.28 | 0.70 |
| 2024-08-05 | 3.40 | 3.25 | -0.07 | -2.11 | 47851.00 | 1584.86 | 0.91 |
| 2024-08-02 | 3.32 | 3.32 | -0.01 | -0.30 | 41548.00 | 1395.49 | 0.79 |
| 2024-08-01 | 3.43 | 3.33 | -0.07 | -2.06 | 48832.00 | 1638.39 | 0.93 |
| 2024-07-31 | 3.24 | 3.40 | 0.16 | 4.94 | 71727.00 | 2390.75 | 1.37 |
| 2024-07-30 | 3.25 | 3.24 | 0.00 | 0.00 | 38963.00 | 1264.21 | 0.74 |
| 2024-07-29 | 3.36 | 3.24 | -0.09 | -2.70 | 62300.00 | 2032.23 | 1.19 |
| 2024-07-26 | 3.32 | 3.33 | 0.08 | 2.46 | 65569.00 | 2156.68 | 1.25 |
| 2024-07-25 | 3.34 | 3.25 | -0.10 | -2.99 | 92331.00 | 3022.63 | 1.76 |
| 2024-07-24 | 3.36 | 3.35 | -0.05 | -1.47 | 134590.00 | 4607.61 | 2.57 |
| 2024-07-23 | 3.31 | 3.40 | 0.06 | 1.80 | 94444.96 | 3217.93 | 1.80 |
| 2024-07-22 | 3.47 | 3.34 | -0.16 | -4.57 | 129153.67 | 4398.99 | 2.46 |
| 2024-07-19 | 3.27 | 3.50 | 0.23 | 7.03 | 151816.02 | 5156.86 | 2.90 |
| 2024-07-18 | 3.09 | 3.27 | 0.15 | 4.81 | 216502.00 | 6900.66 | 4.13 |
| 2024-07-17 | 3.13 | 3.12 | 0.04 | 1.30 | 134377.65 | 4167.05 | 2.56 |
| 2024-07-16 | 3.10 | 3.08 | -0.12 | -3.75 | 275577.43 | 8526.06 | 5.26 |
| 2024-07-15 | 3.23 | 3.20 | -0.35 | -9.86 | 198050.24 | 6412.73 | 3.78 |
| 2024-07-12 | 3.93 | 3.55 | -0.39 | -9.90 | 140015.00 | 5097.05 | 2.67 |
| 2024-07-11 | 4.06 | 3.94 | -0.12 | -2.96 | 124248.00 | 4949.43 | 2.37 |
| 2024-07-10 | 4.07 | 4.06 | 0.00 | 0.00 | 59070.00 | 2390.02 | 1.13 |
| 2024-07-09 | 4.13 | 4.06 | -0.06 | -1.46 | 55235.20 | 2253.63 | 1.05 |
| 2024-07-08 | 4.15 | 4.12 | 0.01 | 0.24 | 62001.01 | 2548.44 | 1.18 |
| 2024-07-05 | 4.08 | 4.11 | 0.02 | 0.49 | 73946.00 | 3055.78 | 1.41 |
| 2024-07-04 | 4.09 | 4.09 | -0.02 | -0.49 | 23324.00 | 952.48 | 0.44 |
| 2024-07-03 | 4.12 | 4.11 | -0.04 | -0.96 | 26342.00 | 1080.03 | 0.50 |
| 2024-07-02 | 4.14 | 4.15 | 0.00 | 0.00 | 54632.00 | 2271.61 | 1.04 |
| 2024-07-01 | 4.09 | 4.15 | 0.06 | 1.47 | 82709.60 | 3369.83 | 1.58 |
| 2024-06-28 | 4.14 | 4.09 | -0.03 | -0.73 | 91783.00 | 3750.36 | 1.75 |
| 2024-06-27 | 4.03 | 4.12 | 0.09 | 2.23 | 102625.00 | 4232.29 | 1.96 |
| 2024-06-26 | 3.97 | 4.03 | 0.05 | 1.26 | 27232.00 | 1085.24 | 0.52 |
| 2024-06-25 | 4.02 | 3.98 | -0.04 | -1.00 | 20436.00 | 812.53 | 0.39 |
| 2024-06-24 | 4.00 | 4.02 | -0.01 | -0.25 | 45642.00 | 1828.15 | 0.87 |
| 2024-06-21 | 3.96 | 4.03 | 0.07 | 1.77 | 48307.00 | 1923.33 | 0.92 |
| 2024-06-20 | 4.04 | 3.96 | -0.05 | -1.25 | 52701.00 | 2106.05 | 1.01 |
| 2024-06-19 | 4.07 | 4.01 | -0.06 | -1.47 | 31973.00 | 1288.78 | 0.61 |
| 2024-06-18 | 4.05 | 4.07 | 0.03 | 0.74 | 36894.00 | 1491.36 | 0.70 |
| 2024-06-17 | 4.05 | 4.04 | -0.02 | -0.49 | 28635.00 | 1155.52 | 0.55 |
| 2024-06-14 | 4.10 | 4.06 | -0.02 | -0.49 | 54062.11 | 2179.59 | 1.03 |
| 2024-06-13 | 4.12 | 4.08 | -0.08 | -1.92 | 30188.00 | 1230.43 | 0.58 |
| 2024-06-12 | 4.14 | 4.16 | 0.02 | 0.48 | 29189.00 | 1215.47 | 0.56 |
| 2024-06-11 | 4.01 | 4.14 | 0.00 | 0.00 | 48372.70 | 2009.68 | 0.92 |
| 2024-06-07 | 4.22 | 4.14 | 0.00 | 0.00 | 31950.00 | 1331.39 | 0.61 |
| 2024-06-06 | 4.46 | 4.14 | -0.28 | -6.34 | 119012.00 | 4984.62 | 2.27 |
| 2024-06-05 | 4.52 | 4.42 | -0.11 | -2.43 | 34386.00 | 1516.36 | 0.66 |
| 2024-06-04 | 4.57 | 4.53 | -0.06 | -1.31 | 52392.61 | 2357.34 | 1.00 |
| 2024-06-03 | 4.57 | 4.59 | -0.03 | -0.65 | 34339.60 | 1578.74 | 0.66 |
| 2024-05-31 | 4.70 | 4.62 | -0.07 | -1.49 | 40892.00 | 1885.68 | 0.78 |
| 2024-05-30 | 4.62 | 4.69 | 0.08 | 1.74 | 46704.00 | 2162.46 | 0.89 |
| 2024-05-29 | 4.59 | 4.61 | 0.00 | 0.00 | 24496.00 | 1123.91 | 0.47 |
| 2024-05-28 | 4.55 | 4.61 | 0.02 | 0.44 | 26432.00 | 1209.93 | 0.50 |
| 2024-05-27 | 4.66 | 4.59 | -0.03 | -0.65 | 30982.00 | 1413.14 | 0.59 |
| 2024-05-24 | 4.60 | 4.62 | 0.08 | 1.76 | 42800.27 | 1971.75 | 0.82 |
| 2024-05-23 | 4.54 | 4.54 | 0.00 | 0.00 | 25617.00 | 1169.22 | 0.49 |
| 2024-05-22 | 4.61 | 4.54 | 0.01 | 0.22 | 21687.00 | 983.88 | 0.41 |
| 2024-05-21 | 4.68 | 4.53 | -0.16 | -3.41 | 70351.00 | 3222.53 | 1.34 |
| 2024-05-20 | 4.68 | 4.69 | 0.00 | 0.00 | 66877.00 | 3111.22 | 1.28 |
| 2024-05-17 | 4.82 | 4.69 | -0.18 | -3.70 | 87279.00 | 4124.64 | 1.67 |
| 2024-05-16 | 4.70 | 4.87 | 0.17 | 3.62 | 93788.21 | 4519.54 | 1.79 |
| 2024-05-15 | 4.66 | 4.70 | 0.03 | 0.64 | 48696.00 | 2288.74 | 0.93 |
| 2024-05-14 | 4.61 | 4.67 | 0.02 | 0.43 | 84270.80 | 3945.25 | 1.61 |
日K线
周K线
月K线
