山鹰国际(600567)股票信息
| 股票代码 | 600567 |
| 股票名称 | 山鹰国际 |
| 最新价/元 | 1.60 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -4.76 |
| 买入/元 | 1.59 |
| 卖出/元 | 1.60 |
| 昨收/元 | 1.68 |
| 今开/元 | 1.65 |
| 最高/元 | 1.68 |
| 最低/元 | 1.58 |
| 成交量/手 | 1599911.57 |
| 成交额/万 | 26017.89 |
| 股净值/元 | 40.00 |
| 市净率 | 0.60 |
| 总市值/万 | 790285.28 |
| 流通值/万 | 790285.28 |
| 换手率/% | 3.24 |
| 入市日期 | 2001-12-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
山鹰国际(600567)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 | 1.65 | 1.60 | -0.08 | -4.76 | 1599911.57 | 26017.89 | 3.24 |
| 2024-10-10 | 1.69 | 1.68 | -0.04 | -2.33 | 2147471.38 | 36144.29 | 4.35 |
| 2024-10-09 | 1.81 | 1.72 | -0.19 | -9.95 | 3298920.71 | 57882.22 | 7.28 |
| 2024-10-08 | 2.00 | 1.91 | 0.05 | 2.69 | 5411632.95 | 104419.93 | 11.95 |
| 2024-09-30 | 1.78 | 1.86 | 0.15 | 8.77 | 1944191.50 | 34975.79 | 4.35 |
| 2024-09-27 | 1.70 | 1.71 | 0.05 | 3.01 | 861034.30 | 14535.36 | 1.93 |
| 2024-09-26 | 1.51 | 1.66 | 0.15 | 9.93 | 1090084.48 | 17311.41 | 2.44 |
| 2024-09-25 | 1.47 | 1.51 | 0.04 | 2.72 | 814834.84 | 12469.93 | 1.82 |
| 2024-09-24 | 1.41 | 1.47 | 0.06 | 4.26 | 505722.58 | 7324.50 | 1.13 |
| 2024-09-23 | 1.40 | 1.41 | 0.01 | 0.71 | 101233.83 | 1428.61 | 0.23 |
| 2024-09-20 | 1.41 | 1.40 | -0.01 | -0.71 | 95650.30 | 1342.21 | 0.21 |
| 2024-09-19 | 1.39 | 1.41 | 0.03 | 2.17 | 184306.42 | 2584.97 | 0.41 |
| 2024-09-18 | 1.39 | 1.38 | -0.01 | -0.72 | 117106.17 | 1618.72 | 0.26 |
| 2024-09-13 | 1.39 | 1.39 | 0.00 | 0.00 | 39410.99 | 548.96 | 0.09 |
| 2024-09-12 | 1.40 | 1.39 | -0.01 | -0.71 | 93890.60 | 1313.28 | 0.21 |
| 2024-09-11 | 1.39 | 1.40 | 0.01 | 0.72 | 49110.88 | 684.16 | 0.11 |
| 2024-09-10 | 1.40 | 1.39 | -0.01 | -0.71 | 107251.14 | 1492.24 | 0.24 |
| 2024-09-09 | 1.40 | 1.40 | 0.00 | 0.00 | 109357.34 | 1527.64 | 0.24 |
| 2024-09-06 | 1.42 | 1.40 | -0.02 | -1.41 | 112825.00 | 1594.69 | 0.25 |
| 2024-09-05 | 1.43 | 1.42 | 0.00 | 0.00 | 150515.80 | 2135.79 | 0.34 |
| 2024-09-04 | 1.43 | 1.42 | -0.01 | -0.70 | 140051.00 | 1999.27 | 0.31 |
| 2024-09-03 | 1.43 | 1.43 | 0.00 | 0.00 | 142647.00 | 2041.70 | 0.32 |
| 2024-09-02 | 1.45 | 1.43 | -0.02 | -1.38 | 210881.51 | 3040.44 | 0.47 |
| 2024-08-30 | 1.42 | 1.45 | 0.03 | 2.11 | 314067.61 | 4531.24 | 0.70 |
| 2024-08-29 | 1.42 | 1.42 | 0.00 | 0.00 | 140969.78 | 1997.50 | 0.32 |
| 2024-08-27 | 1.42 | 1.42 | 0.00 | 0.00 | 96800.01 | 1370.87 | 0.22 |
| 2024-08-26 | 1.40 | 1.42 | 0.02 | 1.43 | 143789.20 | 2029.79 | 0.32 |
| 2024-08-23 | 1.42 | 1.40 | -0.02 | -1.41 | 181864.50 | 2555.61 | 0.41 |
| 2024-08-22 | 1.42 | 1.42 | -0.01 | -0.70 | 142252.41 | 2021.07 | 0.32 |
| 2024-08-21 | 1.44 | 1.43 | -0.01 | -0.69 | 100649.50 | 1439.19 | 0.23 |
| 2024-08-20 | 1.43 | 1.44 | 0.00 | 0.00 | 277764.30 | 3971.16 | 0.62 |
| 2024-08-19 | 1.43 | 1.44 | 0.01 | 0.70 | 128015.01 | 1840.83 | 0.29 |
| 2024-08-16 | 1.45 | 1.43 | -0.02 | -1.38 | 235983.50 | 3390.53 | 0.53 |
| 2024-08-15 | 1.44 | 1.45 | 0.01 | 0.69 | 216728.69 | 3138.85 | 0.48 |
| 2024-08-14 | 1.45 | 1.44 | -0.01 | -0.69 | 106700.71 | 1537.93 | 0.24 |
| 2024-08-13 | 1.44 | 1.45 | 0.01 | 0.69 | 175626.00 | 2536.65 | 0.39 |
| 2024-08-12 | 1.46 | 1.44 | -0.02 | -1.37 | 143877.00 | 2083.21 | 0.32 |
| 2024-08-09 | 1.47 | 1.46 | -0.01 | -0.68 | 263353.00 | 3870.61 | 0.59 |
| 2024-08-08 | 1.44 | 1.47 | 0.03 | 2.08 | 272516.92 | 3970.64 | 0.61 |
| 2024-08-07 | 1.45 | 1.44 | -0.02 | -1.37 | 128650.00 | 1857.58 | 0.29 |
| 2024-08-06 | 1.44 | 1.46 | 0.02 | 1.39 | 299763.82 | 4338.52 | 0.67 |
| 2024-08-05 | 1.46 | 1.44 | 0.00 | 0.00 | 359310.00 | 5237.32 | 0.80 |
| 2024-08-02 | 1.45 | 1.45 | 0.00 | 0.00 | 257957.70 | 3743.30 | 0.58 |
| 2024-08-01 | 1.46 | 1.45 | -0.01 | -0.69 | 165477.74 | 2401.91 | 0.37 |
| 2024-07-31 | 1.42 | 1.46 | 0.04 | 2.82 | 283300.74 | 4088.84 | 0.63 |
| 2024-07-30 | 1.39 | 1.42 | 0.02 | 1.43 | 137723.14 | 1939.64 | 0.31 |
| 2024-07-29 | 1.41 | 1.40 | -0.01 | -0.71 | 145864.37 | 2043.19 | 0.33 |
| 2024-07-26 | 1.38 | 1.41 | 0.03 | 2.17 | 133905.59 | 1875.86 | 0.30 |
| 2024-07-25 | 1.36 | 1.38 | 0.01 | 0.73 | 210621.50 | 2899.33 | 0.47 |
| 2024-07-24 | 1.43 | 1.37 | -0.06 | -4.20 | 408714.80 | 5671.57 | 0.91 |
| 2024-07-23 | 1.45 | 1.43 | -0.01 | -0.69 | 273092.00 | 3959.62 | 0.61 |
| 2024-07-22 | 1.45 | 1.44 | -0.02 | -1.37 | 124828.18 | 1808.11 | 0.28 |
| 2024-07-19 | 1.45 | 1.46 | 0.00 | 0.00 | 147866.00 | 2144.98 | 0.33 |
| 2024-07-18 | 1.46 | 1.46 | -0.01 | -0.68 | 216175.05 | 3143.19 | 0.48 |
| 2024-07-17 | 1.47 | 1.47 | 0.00 | 0.00 | 241693.29 | 3532.94 | 0.54 |
| 2024-07-16 | 1.48 | 1.47 | -0.02 | -1.34 | 200510.00 | 2945.62 | 0.45 |
| 2024-07-15 | 1.51 | 1.49 | -0.03 | -1.97 | 297731.00 | 4445.89 | 0.67 |
| 2024-07-12 | 1.52 | 1.52 | 0.01 | 0.66 | 378639.85 | 5774.82 | 0.85 |
| 2024-07-11 | 1.51 | 1.51 | 0.01 | 0.67 | 406696.39 | 6144.45 | 0.91 |
| 2024-07-10 | 1.52 | 1.50 | -0.02 | -1.32 | 286601.72 | 4319.91 | 0.64 |
| 2024-07-09 | 1.47 | 1.52 | 0.05 | 3.40 | 479125.35 | 7187.55 | 1.07 |
| 2024-07-08 | 1.48 | 1.47 | -0.02 | -1.34 | 402088.81 | 5882.91 | 0.90 |
| 2024-07-05 | 1.47 | 1.49 | 0.01 | 0.68 | 323009.40 | 4762.64 | 0.72 |
| 2024-07-04 | 1.50 | 1.48 | -0.03 | -1.99 | 456646.00 | 6747.81 | 1.02 |
| 2024-07-03 | 1.52 | 1.51 | -0.01 | -0.66 | 342699.00 | 5153.64 | 0.77 |
| 2024-07-02 | 1.53 | 1.52 | -0.01 | -0.65 | 401581.03 | 6103.82 | 0.90 |
| 2024-07-01 | 1.50 | 1.53 | 0.03 | 2.00 | 744083.95 | 11434.95 | 1.66 |
| 2024-06-28 | 1.44 | 1.50 | 0.05 | 3.45 | 880662.30 | 13132.70 | 1.97 |
| 2024-06-27 | 1.46 | 1.45 | -0.02 | -1.36 | 1060277.21 | 15288.55 | 2.37 |
| 2024-06-26 | 1.45 | 1.47 | 0.00 | 0.00 | 971873.57 | 14071.91 | 2.17 |
| 2024-06-25 | 1.38 | 1.47 | 0.03 | 2.08 | 1737265.52 | 24515.49 | 3.89 |
| 2024-06-24 | 1.44 | 1.44 | 0.11 | 8.27 | 2041640.17 | 29392.55 | 4.57 |
| 2024-06-21 | 1.47 | 1.33 | -0.15 | -10.14 | 1422765.35 | 19382.07 | 3.18 |
| 2024-06-20 | 1.53 | 1.48 | -0.05 | -3.27 | 359763.69 | 5382.64 | 0.80 |
| 2024-06-19 | 1.56 | 1.53 | -0.03 | -1.92 | 208519.60 | 3215.33 | 0.47 |
| 2024-06-18 | 1.55 | 1.56 | 0.00 | 0.00 | 172840.84 | 2694.76 | 0.39 |
| 2024-06-17 | 1.56 | 1.56 | -0.01 | -0.64 | 144779.10 | 2251.63 | 0.32 |
| 2024-06-14 | 1.57 | 1.57 | 0.00 | 0.00 | 194904.48 | 3045.44 | 0.44 |
| 2024-06-13 | 1.59 | 1.57 | -0.02 | -1.26 | 211334.00 | 3319.30 | 0.47 |
| 2024-06-12 | 1.57 | 1.59 | 0.02 | 1.27 | 208528.68 | 3300.69 | 0.47 |
| 2024-06-11 | 1.59 | 1.57 | -0.02 | -1.26 | 289492.70 | 4542.45 | 0.65 |
| 2024-06-07 | 1.57 | 1.59 | 0.03 | 1.92 | 312059.28 | 4951.45 | 0.70 |
| 2024-06-06 | 1.60 | 1.56 | -0.04 | -2.50 | 468329.53 | 7334.97 | 1.05 |
| 2024-06-05 | 1.63 | 1.60 | -0.03 | -1.84 | 360430.00 | 5805.59 | 0.81 |
| 2024-06-04 | 1.63 | 1.63 | -0.01 | -0.61 | 385975.00 | 6265.25 | 0.86 |
| 2024-06-03 | 1.73 | 1.64 | -0.09 | -5.20 | 711954.47 | 11768.03 | 1.59 |
| 2024-05-31 | 1.76 | 1.73 | -0.03 | -1.71 | 303820.40 | 5303.58 | 0.68 |
| 2024-05-30 | 1.76 | 1.76 | 0.00 | 0.00 | 147438.06 | 2591.35 | 0.33 |
| 2024-05-29 | 1.76 | 1.76 | 0.00 | 0.00 | 180019.59 | 3178.47 | 0.40 |
| 2024-05-28 | 1.80 | 1.76 | -0.04 | -2.22 | 277134.84 | 4928.16 | 0.62 |
| 2024-05-27 | 1.80 | 1.80 | 0.00 | 0.00 | 206989.32 | 3708.85 | 0.46 |
| 2024-05-24 | 1.82 | 1.80 | -0.02 | -1.10 | 213050.94 | 3856.87 | 0.48 |
| 2024-05-23 | 1.86 | 1.82 | -0.04 | -2.15 | 367772.93 | 6732.25 | 0.82 |
| 2024-05-22 | 1.86 | 1.86 | -0.01 | -0.54 | 180702.13 | 3372.66 | 0.40 |
| 2024-05-21 | 1.88 | 1.87 | -0.01 | -0.53 | 378751.82 | 7113.75 | 0.85 |
| 2024-05-20 | 1.88 | 1.88 | 0.00 | 0.00 | 292662.95 | 5526.04 | 0.65 |
| 2024-05-17 | 1.87 | 1.88 | 0.01 | 0.54 | 215979.46 | 4040.43 | 0.48 |
| 2024-05-16 | 1.86 | 1.87 | 0.01 | 0.54 | 224241.91 | 4193.42 | 0.50 |
| 2024-05-15 | 1.86 | 1.86 | -0.01 | -0.54 | 217536.50 | 4051.81 | 0.49 |
| 2024-05-14 | 1.85 | 1.87 | 0.02 | 1.08 | 232780.00 | 4349.87 | 0.52 |
日K线
周K线
月K线
