老白干酒(600559)股票信息
| 股票代码 | 600559 |
| 股票名称 | 老白干酒 |
| 最新价/元 | 20.12 |
| 涨跌额/元 | -0.78 |
| 涨跌幅/% | -3.73 |
| 买入/元 | 20.12 |
| 卖出/元 | 20.13 |
| 昨收/元 | 20.90 |
| 今开/元 | 20.84 |
| 最高/元 | 20.85 |
| 最低/元 | 19.86 |
| 成交量/手 | 331135.50 |
| 成交额/万 | 67162.59 |
| 股净值/元 | 27.56 |
| 市净率 | 3.84 |
| 总市值/万 | 1840471.86 |
| 流通值/万 | 1819394.15 |
| 换手率/% | 3.66 |
| 入市日期 | 2002-10-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
老白干酒(600559)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 20.84 | 20.12 | -0.78 | -3.73 | 331135.50 | 67162.59 | 3.66 |
| 2024-10-10 | 20.80 | 20.90 | -0.20 | -0.95 | 468539.26 | 97992.02 | 5.18 |
| 2024-10-09 | 22.60 | 21.10 | -2.34 | -9.98 | 603759.28 | 129384.99 | 6.68 |
| 2024-10-08 | 25.51 | 23.44 | 0.22 | 0.95 | 1067745.82 | 255836.99 | 11.81 |
| 2024-09-30 | 22.80 | 23.22 | 2.11 | 10.00 | 772355.00 | 175145.73 | 8.54 |
| 2024-09-27 | 20.49 | 21.11 | 1.91 | 9.95 | 616117.08 | 127439.80 | 6.81 |
| 2024-09-26 | 17.27 | 19.20 | 1.75 | 10.03 | 624497.20 | 115433.01 | 6.91 |
| 2024-09-25 | 18.02 | 17.45 | -0.40 | -2.24 | 373296.97 | 66541.78 | 4.13 |
| 2024-09-24 | 17.45 | 17.85 | 0.61 | 3.54 | 331809.50 | 58226.79 | 3.67 |
| 2024-09-23 | 17.24 | 17.24 | 0.02 | 0.12 | 149095.00 | 25923.57 | 1.65 |
| 2024-09-20 | 17.00 | 17.22 | -0.03 | -0.17 | 170420.00 | 29268.38 | 1.88 |
| 2024-09-19 | 16.54 | 17.25 | 0.90 | 5.51 | 319081.50 | 54308.94 | 3.53 |
| 2024-09-18 | 16.26 | 16.35 | 0.10 | 0.62 | 160536.78 | 25910.58 | 1.78 |
| 2024-09-13 | 16.56 | 16.25 | -0.41 | -2.46 | 142877.54 | 23448.66 | 1.58 |
| 2024-09-12 | 16.89 | 16.66 | -0.20 | -1.19 | 110049.08 | 18522.34 | 1.22 |
| 2024-09-11 | 16.80 | 16.86 | -0.06 | -0.36 | 87772.29 | 14803.47 | 0.97 |
| 2024-09-10 | 16.83 | 16.92 | 0.10 | 0.60 | 125057.40 | 21087.34 | 1.38 |
| 2024-09-09 | 16.84 | 16.82 | -0.29 | -1.70 | 116164.04 | 19600.87 | 1.28 |
| 2024-09-06 | 17.53 | 17.11 | -0.46 | -2.62 | 126790.44 | 21863.14 | 1.40 |
| 2024-09-05 | 17.32 | 17.57 | 0.24 | 1.39 | 136090.10 | 23798.38 | 1.50 |
| 2024-09-04 | 17.34 | 17.33 | -0.15 | -0.86 | 129397.04 | 22512.34 | 1.43 |
| 2024-09-03 | 17.35 | 17.48 | 0.09 | 0.52 | 171536.00 | 29994.12 | 1.90 |
| 2024-09-02 | 17.80 | 17.39 | -0.67 | -3.71 | 242039.94 | 42531.69 | 2.68 |
| 2024-08-30 | 17.93 | 18.06 | 0.13 | 0.73 | 418916.52 | 75671.57 | 4.63 |
| 2024-08-29 | 17.00 | 17.93 | 1.63 | 10.00 | 470057.94 | 82728.30 | 5.20 |
| 2024-08-28 | 16.78 | 16.30 | -0.62 | -3.66 | 170348.30 | 27804.52 | 1.88 |
| 2024-08-27 | 16.76 | 16.92 | 0.12 | 0.71 | 135495.28 | 22630.57 | 1.50 |
| 2024-08-26 | 16.83 | 16.80 | -0.07 | -0.42 | 75960.30 | 12808.02 | 0.84 |
| 2024-08-23 | 16.68 | 16.87 | 0.15 | 0.90 | 69941.54 | 11767.59 | 0.77 |
| 2024-08-22 | 17.06 | 16.72 | -0.47 | -2.73 | 144874.75 | 24328.70 | 1.60 |
| 2024-08-21 | 17.45 | 17.19 | -0.31 | -1.77 | 129835.92 | 22524.92 | 1.44 |
| 2024-08-20 | 17.57 | 17.50 | -0.14 | -0.79 | 100663.85 | 17595.65 | 1.11 |
| 2024-08-19 | 17.35 | 17.64 | 0.33 | 1.91 | 161695.51 | 28458.68 | 1.79 |
| 2024-08-16 | 17.55 | 17.31 | -0.33 | -1.87 | 113489.09 | 19716.12 | 1.26 |
| 2024-08-15 | 17.52 | 17.64 | 0.09 | 0.51 | 137424.22 | 24229.28 | 1.52 |
| 2024-08-14 | 17.97 | 17.55 | -0.42 | -2.34 | 144322.00 | 25374.71 | 1.60 |
| 2024-08-13 | 18.20 | 17.97 | -0.23 | -1.26 | 138688.53 | 24852.92 | 1.53 |
| 2024-08-12 | 18.28 | 18.20 | -0.20 | -1.09 | 134150.47 | 24501.76 | 1.48 |
| 2024-08-09 | 18.80 | 18.40 | -0.42 | -2.23 | 244171.06 | 45495.45 | 2.70 |
| 2024-08-08 | 18.10 | 18.82 | 0.65 | 3.58 | 346581.53 | 64437.57 | 3.83 |
| 2024-08-07 | 17.70 | 18.17 | 0.32 | 1.79 | 260914.44 | 46992.47 | 2.89 |
| 2024-08-06 | 17.54 | 17.85 | 0.50 | 2.88 | 270478.34 | 48046.86 | 2.99 |
| 2024-08-05 | 17.05 | 17.35 | 0.26 | 1.52 | 220529.17 | 38528.57 | 2.44 |
| 2024-08-02 | 17.15 | 17.09 | -0.16 | -0.93 | 112143.63 | 19322.66 | 1.24 |
| 2024-08-01 | 17.60 | 17.25 | -0.40 | -2.27 | 169985.45 | 29461.79 | 1.88 |
| 2024-07-31 | 16.90 | 17.65 | 0.70 | 4.13 | 194309.13 | 33825.80 | 2.15 |
| 2024-07-30 | 16.75 | 16.95 | 0.04 | 0.24 | 110711.72 | 18529.82 | 1.22 |
| 2024-07-29 | 17.00 | 16.91 | -0.14 | -0.82 | 96429.54 | 16406.43 | 1.07 |
| 2024-07-26 | 16.75 | 17.05 | 0.24 | 1.43 | 102906.29 | 17496.89 | 1.14 |
| 2024-07-25 | 16.83 | 16.81 | 0.04 | 0.24 | 97345.00 | 16398.06 | 1.08 |
| 2024-07-24 | 17.01 | 16.77 | -0.29 | -1.70 | 121202.00 | 20495.05 | 1.34 |
| 2024-07-23 | 17.66 | 17.06 | -0.58 | -3.29 | 132714.82 | 22997.82 | 1.47 |
| 2024-07-22 | 17.86 | 17.64 | -0.24 | -1.34 | 132436.86 | 23465.34 | 1.46 |
| 2024-07-19 | 17.63 | 17.88 | 0.10 | 0.56 | 144484.82 | 25707.03 | 1.60 |
| 2024-07-18 | 17.75 | 17.78 | 0.00 | 0.00 | 204453.39 | 36270.34 | 2.26 |
| 2024-07-17 | 17.44 | 17.78 | 0.35 | 2.01 | 213555.99 | 37776.84 | 2.36 |
| 2024-07-16 | 17.45 | 17.43 | -0.07 | -0.40 | 93003.38 | 16189.76 | 1.03 |
| 2024-07-15 | 17.57 | 17.50 | -0.13 | -0.74 | 114151.19 | 19979.81 | 1.26 |
| 2024-07-12 | 17.72 | 17.63 | -0.03 | -0.17 | 143110.82 | 25198.49 | 1.58 |
| 2024-07-11 | 17.40 | 17.66 | 0.55 | 3.21 | 259991.37 | 45893.72 | 2.88 |
| 2024-07-10 | 16.98 | 17.11 | 0.07 | 0.41 | 200744.56 | 34684.64 | 2.22 |
| 2024-07-09 | 16.59 | 17.04 | 0.44 | 2.65 | 174987.08 | 29332.25 | 1.94 |
| 2024-07-08 | 17.04 | 16.60 | -0.50 | -2.92 | 138935.74 | 23177.71 | 1.54 |
| 2024-07-05 | 17.29 | 17.10 | -0.20 | -1.16 | 121989.75 | 20850.72 | 1.35 |
| 2024-07-04 | 17.86 | 17.30 | -0.54 | -3.03 | 209475.42 | 36554.08 | 2.32 |
| 2024-07-03 | 18.19 | 17.84 | -0.46 | -2.51 | 156966.97 | 28219.60 | 1.74 |
| 2024-07-02 | 18.30 | 18.30 | -0.01 | -0.06 | 238910.09 | 43888.31 | 2.64 |
| 2024-07-01 | 18.18 | 18.31 | 0.13 | 0.72 | 122978.48 | 22297.77 | 1.36 |
| 2024-06-28 | 18.45 | 18.18 | -0.29 | -1.57 | 156693.41 | 28833.79 | 1.73 |
| 2024-06-27 | 18.82 | 18.47 | -0.45 | -2.38 | 118624.00 | 22037.57 | 1.31 |
| 2024-06-26 | 18.73 | 18.92 | 0.09 | 0.48 | 106440.33 | 20030.18 | 1.18 |
| 2024-06-25 | 18.79 | 18.83 | 0.09 | 0.48 | 148157.57 | 28062.83 | 1.64 |
| 2024-06-24 | 18.74 | 18.74 | -0.26 | -1.37 | 154231.26 | 29006.03 | 1.71 |
| 2024-06-21 | 19.40 | 19.00 | -0.35 | -1.81 | 134162.38 | 25629.95 | 1.48 |
| 2024-06-20 | 20.23 | 19.80 | -0.43 | -2.13 | 135733.21 | 27090.47 | 1.50 |
| 2024-06-19 | 20.50 | 20.23 | -0.28 | -1.37 | 145366.33 | 29573.21 | 1.61 |
| 2024-06-18 | 20.90 | 20.51 | -0.38 | -1.82 | 183313.84 | 37789.89 | 2.03 |
| 2024-06-17 | 20.40 | 20.89 | 0.28 | 1.36 | 179051.10 | 36981.99 | 1.98 |
| 2024-06-14 | 20.47 | 20.61 | 0.14 | 0.68 | 180790.07 | 37018.59 | 2.00 |
| 2024-06-13 | 21.02 | 20.47 | -0.55 | -2.62 | 189591.42 | 38931.62 | 2.10 |
| 2024-06-12 | 21.38 | 21.02 | -0.37 | -1.73 | 148264.42 | 31350.61 | 1.64 |
| 2024-06-11 | 21.70 | 21.39 | -0.36 | -1.66 | 152094.98 | 32448.17 | 1.68 |
| 2024-06-07 | 22.02 | 21.75 | -0.31 | -1.41 | 102769.43 | 22430.35 | 1.14 |
| 2024-06-06 | 22.31 | 22.06 | -0.20 | -0.90 | 159022.75 | 34963.31 | 1.77 |
| 2024-06-05 | 22.86 | 22.26 | -0.80 | -3.47 | 167572.86 | 37880.46 | 1.87 |
| 2024-06-04 | 22.22 | 23.06 | 0.84 | 3.78 | 205811.08 | 46863.02 | 2.29 |
| 2024-06-03 | 22.36 | 22.22 | -0.14 | -0.63 | 145152.44 | 32306.89 | 1.62 |
| 2024-05-31 | 22.57 | 22.36 | -0.06 | -0.27 | 110631.79 | 24877.77 | 1.23 |
| 2024-05-30 | 22.80 | 22.42 | -0.56 | -2.44 | 133341.73 | 30060.49 | 1.49 |
| 2024-05-29 | 23.08 | 22.98 | -0.09 | -0.39 | 126500.54 | 28962.87 | 1.41 |
| 2024-05-28 | 23.19 | 23.07 | -0.13 | -0.56 | 104523.27 | 24365.85 | 1.16 |
| 2024-05-27 | 23.70 | 23.20 | -0.20 | -0.86 | 135018.23 | 31243.19 | 1.50 |
| 2024-05-24 | 23.46 | 23.40 | -0.18 | -0.76 | 120338.35 | 28314.62 | 1.34 |
| 2024-05-23 | 23.80 | 23.58 | -0.27 | -1.13 | 161030.22 | 37934.26 | 1.79 |
| 2024-05-22 | 24.50 | 23.85 | -0.76 | -3.09 | 292464.83 | 69923.34 | 3.26 |
| 2024-05-21 | 24.50 | 24.61 | -0.13 | -0.53 | 183012.49 | 44956.18 | 2.04 |
| 2024-05-20 | 24.04 | 24.74 | 0.70 | 2.91 | 349940.08 | 86645.83 | 3.90 |
| 2024-05-17 | 23.40 | 24.04 | 0.81 | 3.49 | 368374.31 | 87574.08 | 4.11 |
| 2024-05-16 | 22.52 | 23.23 | 0.60 | 2.65 | 325926.20 | 75339.08 | 3.63 |
| 2024-05-15 | 22.50 | 22.63 | 0.03 | 0.13 | 121441.26 | 27435.02 | 1.35 |
日K线
周K线
月K线
