信雅达(600571)股票信息
| 股票代码 | 600571 |
| 股票名称 | 信雅达 |
| 最新价/元 | 11.52 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 1.41 |
| 买入/元 | 11.52 |
| 卖出/元 | 11.53 |
| 昨收/元 | 11.36 |
| 今开/元 | 11.36 |
| 最高/元 | 12.00 |
| 最低/元 | 10.95 |
| 成交量/手 | 515507.04 |
| 成交额/万 | 59313.45 |
| 股净值/元 | 41.14 |
| 市净率 | 4.66 |
| 总市值/万 | 537198.69 |
| 流通值/万 | 527329.96 |
| 换手率/% | 11.26 |
| 入市日期 | 2002-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
信雅达(600571)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 | 11.36 | 11.52 | 0.16 | 1.41 | 515507.04 | 59313.45 | 11.26 |
| 2024-10-10 | 12.10 | 11.36 | -0.55 | -4.62 | 475035.96 | 55014.29 | 10.38 |
| 2024-10-09 | 12.47 | 11.91 | -0.89 | -6.95 | 731216.90 | 91650.55 | 15.97 |
| 2024-10-08 | 12.80 | 12.80 | 1.16 | 9.97 | 829215.39 | 104773.31 | 18.11 |
| 2024-09-30 | 11.60 | 11.64 | 1.06 | 10.02 | 718970.98 | 82378.49 | 15.71 |
| 2024-09-27 | 10.50 | 10.58 | 0.37 | 3.62 | 422805.39 | 44493.01 | 9.24 |
| 2024-09-26 | 9.97 | 10.21 | 0.05 | 0.49 | 459735.00 | 46115.19 | 10.04 |
| 2024-09-25 | 9.62 | 10.16 | 0.58 | 6.05 | 693556.56 | 69973.45 | 15.15 |
| 2024-09-24 | 9.16 | 9.58 | 0.40 | 4.36 | 374132.32 | 34987.70 | 8.17 |
| 2024-09-23 | 9.10 | 9.18 | 0.04 | 0.44 | 203270.00 | 18637.27 | 4.44 |
| 2024-09-20 | 9.00 | 9.14 | 0.18 | 2.01 | 225143.00 | 20449.04 | 4.92 |
| 2024-09-19 | 8.78 | 8.96 | 0.27 | 3.11 | 214393.09 | 19101.37 | 4.68 |
| 2024-09-18 | 8.70 | 8.69 | -0.12 | -1.36 | 175998.65 | 15182.15 | 3.84 |
| 2024-09-13 | 9.04 | 8.81 | -0.34 | -3.72 | 256800.35 | 22832.36 | 5.61 |
| 2024-09-12 | 9.05 | 9.15 | 0.08 | 0.88 | 300865.31 | 27565.32 | 6.57 |
| 2024-09-11 | 9.00 | 9.07 | -0.08 | -0.87 | 292982.65 | 26422.08 | 6.40 |
| 2024-09-10 | 9.46 | 9.15 | -0.62 | -6.35 | 644070.67 | 58476.18 | 14.07 |
| 2024-09-09 | 9.18 | 9.77 | 0.58 | 6.31 | 810719.50 | 79797.28 | 17.71 |
| 2024-09-06 | 9.41 | 9.19 | -0.22 | -2.34 | 574346.52 | 54519.53 | 12.55 |
| 2024-09-05 | 8.66 | 9.41 | 0.86 | 10.06 | 352072.79 | 32428.41 | 7.69 |
| 2024-09-04 | 8.53 | 8.55 | -0.08 | -0.93 | 51925.00 | 4451.82 | 1.13 |
| 2024-09-03 | 8.43 | 8.63 | 0.20 | 2.37 | 74639.00 | 6374.51 | 1.63 |
| 2024-09-02 | 8.60 | 8.43 | -0.26 | -2.99 | 80950.00 | 6918.95 | 1.77 |
| 2024-08-30 | 8.42 | 8.69 | 0.28 | 3.33 | 123297.70 | 10702.34 | 2.69 |
| 2024-08-29 | 8.30 | 8.41 | 0.11 | 1.33 | 58605.00 | 4908.24 | 1.28 |
| 2024-08-28 | 8.30 | 8.30 | 0.00 | 0.00 | 58108.00 | 4811.31 | 1.27 |
| 2024-08-27 | 8.57 | 8.30 | -0.29 | -3.38 | 82977.00 | 6955.30 | 1.81 |
| 2024-08-26 | 8.62 | 8.59 | -0.05 | -0.58 | 60183.99 | 5165.01 | 1.31 |
| 2024-08-23 | 8.56 | 8.64 | 0.07 | 0.82 | 80123.60 | 6947.94 | 1.75 |
| 2024-08-22 | 8.82 | 8.57 | -0.25 | -2.83 | 109728.39 | 9554.16 | 2.40 |
| 2024-08-21 | 8.89 | 8.82 | -0.11 | -1.23 | 78782.00 | 6999.21 | 1.72 |
| 2024-08-20 | 9.22 | 8.93 | -0.40 | -4.29 | 158466.49 | 14300.54 | 3.46 |
| 2024-08-19 | 9.05 | 9.33 | 0.31 | 3.44 | 204314.39 | 18927.53 | 4.46 |
| 2024-08-16 | 9.10 | 9.02 | -0.10 | -1.10 | 69455.14 | 6314.94 | 1.52 |
| 2024-08-15 | 8.90 | 9.12 | 0.12 | 1.33 | 108286.14 | 9846.11 | 2.37 |
| 2024-08-14 | 8.95 | 9.00 | 0.04 | 0.45 | 69271.14 | 6249.94 | 1.51 |
| 2024-08-13 | 8.90 | 8.96 | 0.03 | 0.34 | 97664.00 | 8671.30 | 2.13 |
| 2024-08-12 | 9.05 | 8.93 | -0.17 | -1.87 | 78947.00 | 7076.34 | 1.77 |
| 2024-08-09 | 9.26 | 9.10 | -0.11 | -1.19 | 73610.00 | 6742.21 | 1.65 |
| 2024-08-08 | 9.33 | 9.21 | -0.18 | -1.92 | 103295.60 | 9510.56 | 2.32 |
| 2024-08-07 | 9.43 | 9.39 | -0.04 | -0.42 | 71145.55 | 6709.34 | 1.60 |
| 2024-08-06 | 9.37 | 9.43 | 0.22 | 2.39 | 96566.60 | 9060.40 | 2.17 |
| 2024-08-05 | 9.46 | 9.21 | -0.34 | -3.56 | 159692.00 | 15049.20 | 3.58 |
| 2024-08-02 | 9.62 | 9.55 | -0.18 | -1.85 | 128100.00 | 12403.73 | 2.87 |
| 2024-08-01 | 9.76 | 9.73 | -0.03 | -0.31 | 131780.76 | 12847.32 | 2.96 |
| 2024-07-31 | 9.40 | 9.76 | 0.38 | 4.05 | 202304.24 | 19549.84 | 4.54 |
| 2024-07-30 | 9.33 | 9.38 | 0.02 | 0.21 | 96843.24 | 9101.43 | 2.17 |
| 2024-07-29 | 9.39 | 9.36 | 0.05 | 0.54 | 111995.28 | 10465.34 | 2.51 |
| 2024-07-26 | 9.44 | 9.57 | 0.19 | 2.03 | 107894.02 | 10257.73 | 2.42 |
| 2024-07-25 | 9.30 | 9.38 | 0.07 | 0.75 | 102366.56 | 9541.32 | 2.30 |
| 2024-07-24 | 9.45 | 9.31 | -0.21 | -2.21 | 107869.00 | 10149.35 | 2.42 |
| 2024-07-23 | 9.79 | 9.52 | -0.22 | -2.26 | 108966.00 | 10533.22 | 2.45 |
| 2024-07-22 | 9.78 | 9.74 | 0.04 | 0.41 | 120268.39 | 11725.39 | 2.70 |
| 2024-07-19 | 9.48 | 9.70 | 0.19 | 2.00 | 190960.39 | 18573.66 | 4.29 |
| 2024-07-18 | 9.40 | 9.51 | 0.04 | 0.42 | 143555.44 | 13395.24 | 3.22 |
| 2024-07-17 | 9.65 | 9.47 | -0.20 | -2.07 | 120333.23 | 11534.68 | 2.70 |
| 2024-07-16 | 9.59 | 9.67 | 0.08 | 0.83 | 110246.00 | 10573.98 | 2.47 |
| 2024-07-15 | 9.77 | 9.59 | -0.29 | -2.94 | 135310.00 | 13056.40 | 3.04 |
| 2024-07-12 | 9.76 | 9.88 | 0.08 | 0.82 | 212885.74 | 21035.53 | 4.78 |
| 2024-07-11 | 9.74 | 9.80 | 0.26 | 2.73 | 194883.00 | 18986.39 | 4.37 |
| 2024-07-10 | 9.50 | 9.54 | -0.26 | -2.65 | 197029.05 | 18854.89 | 4.42 |
| 2024-07-09 | 9.38 | 9.80 | 0.39 | 4.15 | 290721.49 | 28345.00 | 6.52 |
| 2024-07-08 | 9.93 | 9.41 | -0.57 | -5.71 | 255820.88 | 24506.41 | 5.74 |
| 2024-07-05 | 9.57 | 9.98 | 0.41 | 4.28 | 341696.14 | 34114.98 | 7.67 |
| 2024-07-04 | 9.79 | 9.57 | -0.18 | -1.85 | 223096.00 | 21556.77 | 5.01 |
| 2024-07-03 | 10.14 | 9.75 | -0.47 | -4.60 | 288641.04 | 28591.69 | 6.48 |
| 2024-07-02 | 10.30 | 10.22 | -0.05 | -0.49 | 297948.74 | 30953.70 | 6.69 |
| 2024-07-01 | 10.40 | 10.27 | -0.17 | -1.63 | 294601.69 | 30326.81 | 6.61 |
| 2024-06-28 | 9.97 | 10.44 | 0.04 | 0.39 | 563413.32 | 58491.77 | 12.64 |
| 2024-06-27 | 11.24 | 10.40 | 0.18 | 1.76 | 747336.21 | 81200.76 | 16.77 |
| 2024-06-26 | 9.35 | 10.22 | 0.93 | 10.01 | 186688.60 | 18663.97 | 4.19 |
| 2024-06-25 | 9.25 | 9.29 | 0.09 | 0.98 | 153955.37 | 14331.56 | 3.45 |
| 2024-06-24 | 9.59 | 9.20 | -0.45 | -4.66 | 158445.00 | 14721.39 | 3.56 |
| 2024-06-21 | 9.69 | 9.65 | -0.10 | -1.03 | 134436.47 | 12948.96 | 3.02 |
| 2024-06-20 | 10.28 | 9.75 | -0.54 | -5.25 | 244103.02 | 24230.58 | 5.48 |
| 2024-06-19 | 10.50 | 10.29 | -0.25 | -2.37 | 190080.68 | 19802.99 | 4.27 |
| 2024-06-18 | 10.45 | 10.54 | 0.09 | 0.86 | 188632.89 | 19754.69 | 4.23 |
| 2024-06-17 | 10.43 | 10.45 | -0.06 | -0.57 | 199040.00 | 20887.59 | 4.47 |
| 2024-06-14 | 10.58 | 10.51 | -0.16 | -1.50 | 306015.37 | 31928.35 | 6.87 |
| 2024-06-13 | 10.37 | 10.67 | 0.12 | 1.14 | 527437.03 | 56066.95 | 11.84 |
| 2024-06-12 | 9.66 | 10.55 | 0.96 | 10.01 | 397817.15 | 40796.08 | 8.93 |
| 2024-06-11 | 9.90 | 9.59 | 0.18 | 1.91 | 243296.34 | 23517.17 | 5.46 |
| 2024-06-07 | 9.33 | 9.41 | 0.21 | 2.28 | 114551.45 | 10727.78 | 2.57 |
| 2024-06-06 | 9.66 | 9.20 | -0.46 | -4.76 | 176074.99 | 16432.60 | 3.95 |
| 2024-06-05 | 9.81 | 9.66 | -0.19 | -1.93 | 75389.56 | 7364.90 | 1.69 |
| 2024-06-04 | 9.96 | 9.85 | -0.08 | -0.81 | 103622.00 | 10128.55 | 2.33 |
| 2024-06-03 | 10.10 | 9.93 | -0.23 | -2.26 | 118616.01 | 11812.95 | 2.66 |
| 2024-05-31 | 9.95 | 10.16 | 0.20 | 2.01 | 119554.71 | 12072.01 | 2.68 |
| 2024-05-30 | 9.85 | 9.96 | 0.01 | 0.10 | 82941.10 | 8241.92 | 1.86 |
| 2024-05-29 | 9.91 | 9.95 | 0.00 | 0.00 | 91160.00 | 9090.69 | 2.05 |
| 2024-05-28 | 10.07 | 9.95 | -0.23 | -2.26 | 99120.49 | 9956.25 | 2.22 |
| 2024-05-27 | 10.17 | 10.18 | 0.13 | 1.29 | 135661.14 | 13559.64 | 3.04 |
| 2024-05-24 | 10.36 | 10.05 | -0.18 | -1.76 | 120389.22 | 12252.97 | 2.70 |
| 2024-05-23 | 10.57 | 10.23 | -0.34 | -3.22 | 148017.02 | 15321.46 | 3.32 |
| 2024-05-22 | 10.54 | 10.57 | 0.06 | 0.57 | 96289.27 | 10152.25 | 2.16 |
| 2024-05-21 | 10.68 | 10.51 | -0.18 | -1.68 | 131359.87 | 13839.16 | 2.95 |
| 2024-05-20 | 10.76 | 10.69 | -0.08 | -0.74 | 159747.68 | 17129.29 | 3.58 |
| 2024-05-17 | 10.67 | 10.77 | 0.13 | 1.22 | 160872.63 | 17198.21 | 3.61 |
| 2024-05-16 | 10.55 | 10.64 | 0.09 | 0.85 | 178907.00 | 19106.10 | 4.01 |
| 2024-05-15 | 10.65 | 10.55 | -0.02 | -0.19 | 154786.74 | 16272.93 | 3.47 |
日K线
周K线
月K线
