厦门钨业(600549)股票信息
| 股票代码 | 600549 |
| 股票名称 | 厦门钨业 |
| 最新价/元 | 20.10 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 1.93 |
| 买入/元 | 20.10 |
| 卖出/元 | 20.11 |
| 昨收/元 | 19.72 |
| 今开/元 | 19.88 |
| 最高/元 | 20.65 |
| 最低/元 | 19.61 |
| 成交量/手 | 292584.65 |
| 成交额/万 | 59000.45 |
| 股净值/元 | 17.71 |
| 市净率 | 2.45 |
| 总市值/万 | 2850753.25 |
| 流通值/万 | 2843443.08 |
| 换手率/% | 2.07 |
| 入市日期 | 2002-11-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
厦门钨业(600549)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 | 19.88 | 20.10 | 0.38 | 1.93 | 292584.65 | 59000.45 | 2.07 |
| 2024-10-09 | 21.10 | 19.72 | -1.79 | -8.32 | 428730.96 | 86835.35 | 3.03 |
| 2024-10-08 | 23.00 | 21.51 | 0.59 | 2.82 | 679746.36 | 148157.35 | 4.81 |
| 2024-09-30 | 19.90 | 20.92 | 1.79 | 9.36 | 486999.78 | 99715.70 | 3.44 |
| 2024-09-27 | 18.70 | 19.13 | 0.74 | 4.02 | 203109.47 | 38568.16 | 1.44 |
| 2024-09-26 | 17.70 | 18.39 | 0.65 | 3.66 | 187748.97 | 33914.34 | 1.33 |
| 2024-09-25 | 18.19 | 17.74 | -0.16 | -0.89 | 230903.51 | 41648.17 | 1.63 |
| 2024-09-24 | 17.66 | 17.90 | 0.35 | 1.99 | 182982.46 | 32574.00 | 1.29 |
| 2024-09-23 | 17.54 | 17.55 | -0.04 | -0.23 | 93562.45 | 16468.79 | 0.66 |
| 2024-09-20 | 17.45 | 17.59 | 0.13 | 0.75 | 156177.36 | 27464.03 | 1.10 |
| 2024-09-19 | 16.97 | 17.46 | 0.55 | 3.25 | 189619.10 | 32712.50 | 1.34 |
| 2024-09-18 | 16.57 | 16.91 | 0.34 | 2.05 | 110508.68 | 18543.52 | 0.78 |
| 2024-09-13 | 16.78 | 16.57 | -0.16 | -0.96 | 70455.39 | 11763.26 | 0.50 |
| 2024-09-12 | 16.79 | 16.73 | -0.05 | -0.30 | 70356.89 | 11826.50 | 0.50 |
| 2024-09-11 | 16.47 | 16.78 | 0.21 | 1.27 | 94864.36 | 15874.76 | 0.67 |
| 2024-09-10 | 16.55 | 16.57 | 0.07 | 0.42 | 87273.22 | 14373.71 | 0.62 |
| 2024-09-09 | 16.51 | 16.50 | -0.11 | -0.66 | 77514.63 | 12793.43 | 0.55 |
| 2024-09-06 | 16.85 | 16.61 | -0.27 | -1.60 | 71872.49 | 12013.90 | 0.51 |
| 2024-09-05 | 16.96 | 16.88 | -0.01 | -0.06 | 83113.40 | 14030.30 | 0.59 |
| 2024-09-04 | 16.88 | 16.89 | -0.13 | -0.76 | 85268.81 | 14440.49 | 0.60 |
| 2024-09-03 | 16.77 | 17.02 | 0.17 | 1.01 | 115980.02 | 19768.59 | 0.82 |
| 2024-09-02 | 16.98 | 16.85 | -0.15 | -0.88 | 112036.50 | 18945.53 | 0.79 |
| 2024-08-30 | 16.74 | 17.00 | 0.21 | 1.25 | 197873.51 | 33679.59 | 1.40 |
| 2024-08-29 | 16.43 | 16.79 | 0.27 | 1.63 | 138061.93 | 23053.57 | 0.98 |
| 2024-08-28 | 16.54 | 16.52 | -0.02 | -0.12 | 108616.47 | 18022.47 | 0.77 |
| 2024-08-27 | 16.47 | 16.54 | -0.11 | -0.66 | 105048.44 | 17322.39 | 0.74 |
| 2024-08-26 | 16.45 | 16.65 | 0.34 | 2.09 | 181429.63 | 30199.31 | 1.28 |
| 2024-08-23 | 16.29 | 16.31 | 0.35 | 2.19 | 161502.63 | 26326.87 | 1.14 |
| 2024-08-22 | 16.26 | 15.96 | -0.29 | -1.79 | 95871.16 | 15372.15 | 0.68 |
| 2024-08-21 | 16.15 | 16.25 | 0.11 | 0.68 | 84711.47 | 13713.53 | 0.60 |
| 2024-08-20 | 16.45 | 16.14 | -0.36 | -2.18 | 105759.10 | 17165.64 | 0.75 |
| 2024-08-19 | 16.27 | 16.50 | 0.25 | 1.54 | 124073.23 | 20526.82 | 0.88 |
| 2024-08-16 | 16.38 | 16.25 | 0.00 | 0.00 | 85475.00 | 13908.77 | 0.60 |
| 2024-08-15 | 16.04 | 16.25 | 0.13 | 0.81 | 79760.99 | 12972.92 | 0.56 |
| 2024-08-14 | 16.36 | 16.12 | -0.31 | -1.89 | 75974.34 | 12293.40 | 0.54 |
| 2024-08-13 | 16.49 | 16.43 | 0.05 | 0.31 | 67222.79 | 10983.00 | 0.48 |
| 2024-08-12 | 16.41 | 16.38 | -0.09 | -0.55 | 60873.88 | 9969.62 | 0.43 |
| 2024-08-09 | 16.59 | 16.47 | 0.01 | 0.06 | 90073.85 | 14983.22 | 0.64 |
| 2024-08-08 | 16.49 | 16.46 | -0.13 | -0.78 | 66645.99 | 10950.90 | 0.47 |
| 2024-08-07 | 16.51 | 16.59 | 0.11 | 0.67 | 94674.39 | 15684.80 | 0.67 |
| 2024-08-06 | 16.50 | 16.48 | 0.09 | 0.55 | 102514.86 | 16836.71 | 0.72 |
| 2024-08-05 | 16.61 | 16.39 | -0.32 | -1.92 | 117692.87 | 19600.03 | 0.83 |
| 2024-08-02 | 16.82 | 16.71 | -0.25 | -1.47 | 73813.04 | 12411.44 | 0.52 |
| 2024-08-01 | 17.20 | 16.96 | -0.04 | -0.24 | 102847.78 | 17485.29 | 0.73 |
| 2024-07-31 | 16.25 | 17.00 | 0.80 | 4.94 | 158133.63 | 26450.78 | 1.12 |
| 2024-07-30 | 16.30 | 16.20 | -0.12 | -0.74 | 79644.36 | 12850.06 | 0.56 |
| 2024-07-29 | 16.31 | 16.32 | -0.12 | -0.73 | 67925.63 | 11110.05 | 0.48 |
| 2024-07-26 | 15.97 | 16.44 | 0.51 | 3.20 | 130171.83 | 21309.95 | 0.92 |
| 2024-07-25 | 15.95 | 15.93 | -0.11 | -0.69 | 79591.48 | 12708.69 | 0.56 |
| 2024-07-24 | 16.09 | 16.04 | -0.10 | -0.62 | 105135.20 | 16924.05 | 0.74 |
| 2024-07-23 | 16.90 | 16.14 | -0.76 | -4.50 | 176928.47 | 29084.29 | 1.25 |
| 2024-07-22 | 16.94 | 16.90 | -0.08 | -0.47 | 134185.07 | 22617.97 | 0.95 |
| 2024-07-19 | 17.02 | 16.98 | -0.17 | -0.99 | 115427.41 | 19560.13 | 0.82 |
| 2024-07-18 | 17.11 | 17.15 | 0.00 | 0.00 | 125349.36 | 21303.52 | 0.89 |
| 2024-07-17 | 17.50 | 17.15 | -0.37 | -2.11 | 158760.11 | 27463.99 | 1.12 |
| 2024-07-16 | 17.48 | 17.52 | 0.61 | 3.61 | 243740.22 | 42539.21 | 1.72 |
| 2024-07-15 | 16.81 | 16.91 | -0.05 | -0.30 | 72009.81 | 12187.46 | 0.51 |
| 2024-07-12 | 17.43 | 16.96 | -0.36 | -2.08 | 137455.00 | 23453.69 | 0.97 |
| 2024-07-11 | 16.99 | 17.32 | 0.64 | 3.84 | 141078.21 | 24275.31 | 1.00 |
| 2024-07-10 | 16.80 | 16.68 | -0.20 | -1.19 | 98213.30 | 16581.65 | 0.69 |
| 2024-07-09 | 16.64 | 16.88 | 0.27 | 1.63 | 137746.44 | 23002.63 | 0.97 |
| 2024-07-08 | 16.96 | 16.61 | -0.36 | -2.12 | 106746.90 | 17877.78 | 0.75 |
| 2024-07-05 | 16.73 | 16.97 | 0.26 | 1.56 | 104451.08 | 17539.64 | 0.74 |
| 2024-07-04 | 17.01 | 16.71 | -0.24 | -1.42 | 79754.90 | 13480.16 | 0.56 |
| 2024-07-03 | 16.98 | 16.95 | -0.07 | -0.41 | 92291.98 | 15650.44 | 0.65 |
| 2024-07-02 | 17.45 | 17.02 | -0.52 | -2.97 | 164035.62 | 28122.58 | 1.16 |
| 2024-07-01 | 17.75 | 17.54 | 0.29 | 1.68 | 139316.95 | 24377.00 | 0.98 |
| 2024-06-28 | 17.06 | 17.25 | 0.17 | 1.00 | 88584.70 | 15310.03 | 0.63 |
| 2024-06-27 | 17.40 | 17.08 | -0.46 | -2.62 | 81650.30 | 14058.20 | 0.58 |
| 2024-06-26 | 17.39 | 17.54 | 0.08 | 0.46 | 106865.58 | 18504.55 | 0.76 |
| 2024-06-25 | 17.35 | 17.46 | 0.07 | 0.40 | 69697.43 | 12179.02 | 0.49 |
| 2024-06-24 | 17.60 | 17.39 | -0.46 | -2.58 | 120201.47 | 20958.11 | 0.85 |
| 2024-06-21 | 17.94 | 17.85 | -0.17 | -0.94 | 84558.16 | 15195.09 | 0.60 |
| 2024-06-20 | 18.11 | 18.02 | -0.11 | -0.61 | 99921.95 | 18068.01 | 0.71 |
| 2024-06-19 | 17.97 | 18.13 | 0.15 | 0.83 | 106668.73 | 19353.27 | 0.75 |
| 2024-06-18 | 17.99 | 17.98 | 0.07 | 0.39 | 94730.43 | 17109.71 | 0.67 |
| 2024-06-17 | 18.02 | 17.91 | -0.23 | -1.27 | 95835.83 | 17317.57 | 0.68 |
| 2024-06-14 | 17.80 | 18.14 | 0.27 | 1.51 | 124798.33 | 22431.04 | 0.88 |
| 2024-06-13 | 18.18 | 17.87 | -0.36 | -1.98 | 115359.78 | 20606.88 | 0.82 |
| 2024-06-12 | 17.83 | 18.23 | 0.38 | 2.13 | 103441.83 | 18711.01 | 0.73 |
| 2024-06-11 | 18.01 | 17.85 | -0.42 | -2.30 | 154305.20 | 27502.34 | 1.09 |
| 2024-06-07 | 18.46 | 18.27 | 0.06 | 0.33 | 135019.33 | 24542.41 | 0.95 |
| 2024-06-06 | 18.89 | 18.61 | -0.17 | -0.91 | 151636.69 | 28461.93 | 1.07 |
| 2024-06-05 | 18.85 | 18.78 | -0.23 | -1.21 | 103067.37 | 19414.18 | 0.73 |
| 2024-06-04 | 18.71 | 19.01 | 0.29 | 1.55 | 148909.44 | 28006.38 | 1.05 |
| 2024-06-03 | 18.96 | 18.72 | -0.31 | -1.63 | 154525.62 | 28983.77 | 1.09 |
| 2024-05-31 | 19.29 | 19.03 | -0.25 | -1.30 | 189300.31 | 36150.14 | 1.34 |
| 2024-05-30 | 19.91 | 19.28 | -0.71 | -3.55 | 280828.61 | 54823.26 | 1.99 |
| 2024-05-29 | 19.31 | 19.99 | 0.62 | 3.20 | 402779.51 | 80468.97 | 2.85 |
| 2024-05-28 | 19.24 | 19.37 | 0.13 | 0.68 | 227092.90 | 44400.64 | 1.61 |
| 2024-05-27 | 18.95 | 19.24 | 0.36 | 1.91 | 117667.69 | 22483.93 | 0.83 |
| 2024-05-24 | 19.06 | 18.88 | -0.21 | -1.10 | 134174.80 | 25498.43 | 0.95 |
| 2024-05-23 | 19.40 | 19.09 | -0.59 | -3.00 | 220882.90 | 42288.44 | 1.56 |
| 2024-05-22 | 19.63 | 19.68 | 0.03 | 0.15 | 200599.01 | 39762.34 | 1.42 |
| 2024-05-21 | 20.45 | 19.65 | -0.86 | -4.19 | 327486.72 | 65023.59 | 2.31 |
| 2024-05-20 | 19.90 | 20.51 | 0.95 | 4.86 | 432747.35 | 87775.43 | 3.06 |
| 2024-05-17 | 19.27 | 19.56 | 0.26 | 1.35 | 159419.37 | 30800.70 | 1.13 |
| 2024-05-16 | 19.85 | 19.30 | -0.43 | -2.18 | 239037.82 | 46657.72 | 1.69 |
| 2024-05-15 | 19.78 | 19.73 | -0.04 | -0.20 | 241993.07 | 47997.09 | 1.71 |
| 2024-05-14 | 20.31 | 19.77 | -0.39 | -1.94 | 307310.50 | 61106.36 | 2.17 |
日K线
周K线
月K线
