保变电气(600550)股票信息
| 股票代码 | 600550 |
| 股票名称 | 保变电气 |
| 最新价/元 | 8.83 |
| 涨跌额/元 | -0.86 |
| 涨跌幅/% | -8.88 |
| 买入/元 | 8.83 |
| 卖出/元 | 8.84 |
| 昨收/元 | 9.69 |
| 今开/元 | 9.44 |
| 最高/元 | 9.79 |
| 最低/元 | 8.78 |
| 成交量/手 | 1657359.53 |
| 成交额/万 | 151219.65 |
| 股净值/元 | -78.84 |
| 市净率 | 30.76 |
| 总市值/万 | 1626069.65 |
| 流通值/万 | 1626069.65 |
| 换手率/% | 9.00 |
| 入市日期 | 2001-02-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
保变电气(600550)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 | 9.44 | 8.83 | -0.86 | -8.88 | 1657359.53 | 151219.65 | 9.00 |
| 2024-10-09 | 10.69 | 9.69 | -1.08 | -10.03 | 1981416.64 | 201984.63 | 10.76 |
| 2024-10-08 | 10.63 | 10.77 | 0.98 | 10.01 | 3439831.63 | 357798.93 | 18.68 |
| 2024-09-30 | 9.05 | 9.79 | 0.68 | 7.46 | 3561610.83 | 338326.82 | 19.34 |
| 2024-09-27 | 9.36 | 9.11 | -0.36 | -3.80 | 2481284.66 | 228728.06 | 13.47 |
| 2024-09-26 | 9.60 | 9.47 | -0.44 | -4.44 | 3653617.69 | 348182.43 | 19.84 |
| 2024-09-25 | 10.50 | 9.91 | -1.10 | -9.99 | 3706337.86 | 379861.26 | 20.13 |
| 2024-09-24 | 12.70 | 11.01 | -1.22 | -9.98 | 3897600.01 | 451948.85 | 21.17 |
| 2024-09-23 | 11.68 | 12.23 | 1.11 | 9.98 | 1578783.11 | 190101.68 | 8.57 |
| 2024-09-20 | 11.12 | 11.12 | 1.01 | 9.99 | 400613.20 | 44548.19 | 2.18 |
| 2024-09-19 | 8.37 | 10.11 | 0.92 | 10.01 | 1871072.71 | 177382.88 | 10.16 |
| 2024-09-18 | 8.75 | 9.19 | 0.68 | 7.99 | 3421209.26 | 302618.89 | 18.58 |
| 2024-09-13 | 7.68 | 8.51 | 0.77 | 9.95 | 2035492.28 | 166040.25 | 11.05 |
| 2024-09-12 | 6.99 | 7.74 | 0.70 | 9.94 | 2694686.41 | 204489.58 | 14.63 |
| 2024-09-11 | 6.02 | 7.04 | 0.64 | 10.00 | 2537881.98 | 163487.59 | 13.78 |
| 2024-09-10 | 7.28 | 6.40 | -0.22 | -3.32 | 2649523.05 | 178913.41 | 14.39 |
| 2024-09-09 | 6.61 | 6.62 | 0.60 | 9.97 | 445891.40 | 29504.18 | 2.42 |
| 2024-09-06 | 6.01 | 6.02 | 0.25 | 4.33 | 2138857.23 | 130698.22 | 11.61 |
| 2024-09-05 | 6.50 | 5.77 | -0.14 | -2.37 | 2094714.38 | 125027.54 | 11.37 |
| 2024-09-04 | 5.91 | 5.91 | 0.54 | 10.06 | 1148008.87 | 67025.66 | 6.23 |
| 2024-09-03 | 5.37 | 5.37 | 0.49 | 10.04 | 241778.53 | 12983.36 | 1.31 |
| 2024-09-02 | 4.88 | 4.88 | 0.44 | 9.91 | 81468.69 | 3975.67 | 0.44 |
| 2024-08-30 | 4.39 | 4.44 | 0.03 | 0.68 | 139338.20 | 6243.49 | 0.76 |
| 2024-08-29 | 4.29 | 4.41 | 0.13 | 3.04 | 122338.84 | 5367.30 | 0.66 |
| 2024-08-28 | 4.28 | 4.28 | 0.01 | 0.23 | 83178.86 | 3565.66 | 0.45 |
| 2024-08-27 | 4.39 | 4.27 | -0.14 | -3.18 | 145586.70 | 6229.46 | 0.79 |
| 2024-08-26 | 4.40 | 4.41 | 0.01 | 0.23 | 95968.84 | 4217.83 | 0.52 |
| 2024-08-23 | 4.50 | 4.40 | -0.13 | -2.87 | 160244.66 | 7103.43 | 0.87 |
| 2024-08-22 | 4.50 | 4.53 | 0.06 | 1.34 | 143330.98 | 6492.80 | 0.78 |
| 2024-08-21 | 4.50 | 4.47 | -0.03 | -0.67 | 77887.00 | 3488.02 | 0.42 |
| 2024-08-20 | 4.64 | 4.50 | -0.12 | -2.60 | 167116.72 | 7520.86 | 0.91 |
| 2024-08-19 | 4.59 | 4.62 | 0.03 | 0.65 | 95928.24 | 4430.44 | 0.52 |
| 2024-08-16 | 4.73 | 4.59 | -0.16 | -3.37 | 165308.85 | 7662.52 | 0.90 |
| 2024-08-15 | 4.75 | 4.75 | 0.03 | 0.64 | 138962.21 | 6583.45 | 0.75 |
| 2024-08-14 | 4.88 | 4.72 | -0.16 | -3.28 | 206994.24 | 9866.01 | 1.12 |
| 2024-08-13 | 4.86 | 4.88 | 0.00 | 0.00 | 203271.95 | 9914.20 | 1.10 |
| 2024-08-12 | 5.04 | 4.88 | -0.14 | -2.79 | 194111.79 | 9563.63 | 1.05 |
| 2024-08-09 | 4.95 | 5.02 | 0.07 | 1.41 | 218703.42 | 11109.87 | 1.19 |
| 2024-08-08 | 4.96 | 4.95 | -0.08 | -1.59 | 152222.94 | 7531.57 | 0.83 |
| 2024-08-07 | 4.94 | 5.03 | 0.04 | 0.80 | 206311.36 | 10383.18 | 1.12 |
| 2024-08-06 | 4.95 | 4.99 | 0.07 | 1.42 | 163911.56 | 8093.74 | 0.89 |
| 2024-08-05 | 4.89 | 4.92 | 0.00 | 0.00 | 250928.72 | 12447.02 | 1.36 |
| 2024-08-02 | 4.93 | 4.92 | -0.05 | -1.01 | 134623.64 | 6642.49 | 0.73 |
| 2024-08-01 | 4.97 | 4.97 | -0.02 | -0.40 | 233060.90 | 11680.14 | 1.27 |
| 2024-07-31 | 4.72 | 4.99 | 0.25 | 5.27 | 293056.07 | 14365.53 | 1.59 |
| 2024-07-30 | 4.75 | 4.74 | -0.01 | -0.21 | 141719.00 | 6710.83 | 0.77 |
| 2024-07-29 | 4.74 | 4.75 | 0.03 | 0.64 | 277622.58 | 13326.00 | 1.51 |
| 2024-07-26 | 4.42 | 4.72 | 0.30 | 6.79 | 324540.52 | 15064.67 | 1.76 |
| 2024-07-25 | 4.37 | 4.42 | 0.04 | 0.91 | 155961.54 | 6852.68 | 0.85 |
| 2024-07-24 | 4.50 | 4.38 | -0.13 | -2.88 | 186274.20 | 8283.64 | 1.01 |
| 2024-07-23 | 4.67 | 4.51 | -0.18 | -3.84 | 173921.30 | 8038.89 | 0.94 |
| 2024-07-22 | 4.59 | 4.69 | 0.07 | 1.52 | 165769.85 | 7786.04 | 0.90 |
| 2024-07-19 | 4.60 | 4.62 | 0.01 | 0.22 | 190815.07 | 8839.05 | 1.04 |
| 2024-07-18 | 4.48 | 4.61 | 0.10 | 2.22 | 227070.30 | 10433.30 | 1.23 |
| 2024-07-17 | 4.70 | 4.51 | -0.20 | -4.25 | 271723.14 | 12407.47 | 1.48 |
| 2024-07-16 | 4.67 | 4.71 | 0.04 | 0.86 | 171581.14 | 8033.96 | 0.93 |
| 2024-07-15 | 4.76 | 4.67 | -0.14 | -2.91 | 279580.11 | 13081.36 | 1.52 |
| 2024-07-12 | 5.08 | 4.81 | -0.31 | -6.06 | 484526.99 | 23751.56 | 2.63 |
| 2024-07-11 | 5.07 | 5.12 | 0.05 | 0.99 | 350220.53 | 17949.50 | 1.90 |
| 2024-07-10 | 5.20 | 5.07 | -0.17 | -3.24 | 470497.04 | 24059.72 | 2.55 |
| 2024-07-09 | 5.03 | 5.24 | 0.19 | 3.76 | 553095.55 | 28628.37 | 3.00 |
| 2024-07-08 | 5.13 | 5.05 | -0.09 | -1.75 | 405596.20 | 20799.74 | 2.20 |
| 2024-07-05 | 4.93 | 5.14 | 0.21 | 4.26 | 396863.54 | 20018.63 | 2.16 |
| 2024-07-04 | 5.03 | 4.93 | -0.09 | -1.79 | 305491.65 | 15284.49 | 1.66 |
| 2024-07-03 | 5.11 | 5.02 | -0.15 | -2.90 | 396077.94 | 19983.99 | 2.15 |
| 2024-07-02 | 5.14 | 5.17 | -0.03 | -0.58 | 444945.42 | 22892.05 | 2.42 |
| 2024-07-01 | 5.20 | 5.20 | -0.01 | -0.19 | 803397.44 | 42542.77 | 4.36 |
| 2024-06-28 | 4.99 | 5.21 | 0.17 | 3.37 | 963962.37 | 50268.28 | 5.23 |
| 2024-06-27 | 4.75 | 5.04 | 0.21 | 4.35 | 684295.28 | 34388.51 | 3.72 |
| 2024-06-26 | 4.77 | 4.83 | -0.03 | -0.62 | 284899.42 | 13538.93 | 1.55 |
| 2024-06-25 | 4.70 | 4.86 | 0.13 | 2.75 | 350963.27 | 16552.87 | 1.91 |
| 2024-06-24 | 4.76 | 4.73 | -0.09 | -1.87 | 286982.00 | 13740.97 | 1.56 |
| 2024-06-21 | 4.95 | 4.82 | -0.19 | -3.79 | 376782.23 | 18339.56 | 2.05 |
| 2024-06-20 | 4.78 | 5.01 | 0.19 | 3.94 | 738577.50 | 36468.79 | 4.01 |
| 2024-06-19 | 4.95 | 4.82 | -0.13 | -2.63 | 407004.77 | 19780.05 | 2.21 |
| 2024-06-18 | 5.08 | 4.95 | -0.14 | -2.75 | 846628.82 | 42068.51 | 4.60 |
| 2024-06-17 | 4.62 | 5.09 | 0.46 | 9.94 | 505837.68 | 25101.27 | 2.75 |
| 2024-06-14 | 4.39 | 4.63 | 0.19 | 4.28 | 572575.63 | 26356.08 | 3.11 |
| 2024-06-13 | 4.46 | 4.44 | -0.08 | -1.77 | 396265.36 | 17775.85 | 2.15 |
| 2024-06-12 | 4.45 | 4.52 | 0.01 | 0.22 | 330649.34 | 14822.95 | 1.80 |
| 2024-06-11 | 4.55 | 4.51 | -0.02 | -0.44 | 337885.02 | 15082.92 | 1.83 |
| 2024-06-07 | 4.65 | 4.53 | -0.10 | -2.16 | 350392.33 | 15983.79 | 1.90 |
| 2024-06-06 | 4.76 | 4.63 | -0.13 | -2.73 | 657046.27 | 30655.59 | 3.57 |
| 2024-06-05 | 5.00 | 4.76 | 0.07 | 1.49 | 956907.37 | 46351.60 | 5.20 |
| 2024-06-04 | 4.29 | 4.69 | 0.43 | 10.09 | 507767.30 | 22162.31 | 2.76 |
| 2024-06-03 | 4.49 | 4.26 | -0.26 | -5.75 | 357335.08 | 15393.68 | 1.94 |
| 2024-05-31 | 4.49 | 4.52 | 0.00 | 0.00 | 245364.09 | 11032.99 | 1.33 |
| 2024-05-30 | 4.62 | 4.52 | -0.08 | -1.74 | 348384.33 | 15782.62 | 1.89 |
| 2024-05-29 | 4.73 | 4.60 | -0.13 | -2.75 | 558710.85 | 25873.39 | 3.03 |
| 2024-05-28 | 4.72 | 4.73 | 0.10 | 2.16 | 940850.78 | 44630.34 | 5.11 |
| 2024-05-27 | 4.18 | 4.63 | 0.42 | 9.98 | 387996.38 | 17545.76 | 2.11 |
| 2024-05-24 | 4.14 | 4.21 | 0.07 | 1.69 | 156990.90 | 6672.23 | 0.85 |
| 2024-05-23 | 4.23 | 4.14 | -0.09 | -2.13 | 106096.74 | 4410.82 | 0.58 |
| 2024-05-22 | 4.27 | 4.23 | -0.01 | -0.24 | 108943.66 | 4600.77 | 0.59 |
| 2024-05-21 | 4.35 | 4.24 | -0.10 | -2.30 | 118751.77 | 5057.85 | 0.64 |
| 2024-05-20 | 4.30 | 4.34 | 0.03 | 0.70 | 131620.86 | 5726.98 | 0.71 |
| 2024-05-17 | 4.27 | 4.31 | 0.01 | 0.23 | 95541.36 | 4098.82 | 0.52 |
| 2024-05-16 | 4.35 | 4.30 | -0.04 | -0.92 | 121920.06 | 5295.60 | 0.66 |
| 2024-05-15 | 4.41 | 4.34 | -0.10 | -2.25 | 152634.97 | 6724.86 | 0.83 |
| 2024-05-14 | 4.35 | 4.44 | 0.05 | 1.14 | 215317.71 | 9564.89 | 1.17 |
日K线
周K线
月K线
