惠泉啤酒(600573)股票信息
| 股票代码 | 600573 |
| 股票名称 | 惠泉啤酒 |
| 最新价/元 | 10.10 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -1.37 |
| 买入/元 | 10.09 |
| 卖出/元 | 10.10 |
| 昨收/元 | 10.24 |
| 今开/元 | 10.20 |
| 最高/元 | 10.31 |
| 最低/元 | 10.00 |
| 成交量/手 | 56163.00 |
| 成交额/万 | 5695.78 |
| 股净值/元 | 52.06 |
| 市净率 | 2.00 |
| 总市值/万 | 252500.00 |
| 流通值/万 | 252500.00 |
| 换手率/% | 2.25 |
| 入市日期 | 2003-02-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
惠泉啤酒(600573)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 | 10.20 | 10.10 | -0.14 | -1.37 | 56163.00 | 5695.78 | 2.25 |
| 2024-10-10 | 9.91 | 10.24 | 0.38 | 3.85 | 64136.05 | 6491.35 | 2.57 |
| 2024-10-09 | 10.61 | 9.86 | -0.89 | -8.28 | 89909.12 | 9067.62 | 3.60 |
| 2024-10-08 | 11.67 | 10.75 | 0.07 | 0.66 | 156894.87 | 17027.38 | 6.28 |
| 2024-09-30 | 10.28 | 10.68 | 0.72 | 7.23 | 137540.03 | 14287.26 | 5.50 |
| 2024-09-27 | 9.90 | 9.96 | 0.16 | 1.63 | 47059.06 | 4660.25 | 1.88 |
| 2024-09-26 | 9.28 | 9.80 | 0.53 | 5.72 | 51187.00 | 4907.53 | 2.05 |
| 2024-09-25 | 9.52 | 9.27 | -0.13 | -1.38 | 28276.00 | 2663.79 | 1.13 |
| 2024-09-24 | 9.16 | 9.40 | 0.25 | 2.73 | 27085.01 | 2516.46 | 1.08 |
| 2024-09-23 | 9.18 | 9.15 | -0.07 | -0.76 | 19059.00 | 1755.75 | 0.76 |
| 2024-09-20 | 9.16 | 9.22 | 0.04 | 0.44 | 21174.00 | 1939.48 | 0.85 |
| 2024-09-19 | 8.94 | 9.18 | 0.35 | 3.96 | 27290.00 | 2484.16 | 1.09 |
| 2024-09-18 | 8.99 | 8.83 | -0.16 | -1.78 | 21513.00 | 1891.28 | 0.86 |
| 2024-09-13 | 9.03 | 8.99 | -0.08 | -0.88 | 11768.00 | 1064.26 | 0.47 |
| 2024-09-12 | 9.15 | 9.07 | -0.11 | -1.20 | 15294.00 | 1397.76 | 0.61 |
| 2024-09-11 | 9.24 | 9.18 | -0.10 | -1.08 | 12200.00 | 1120.69 | 0.49 |
| 2024-09-10 | 9.25 | 9.28 | 0.05 | 0.54 | 14968.10 | 1381.45 | 0.60 |
| 2024-09-09 | 9.21 | 9.23 | 0.00 | 0.00 | 18262.00 | 1680.91 | 0.73 |
| 2024-09-06 | 9.42 | 9.23 | -0.18 | -1.91 | 12587.00 | 1173.81 | 0.50 |
| 2024-09-05 | 9.26 | 9.41 | 0.12 | 1.29 | 15277.00 | 1431.50 | 0.61 |
| 2024-09-04 | 9.45 | 9.29 | -0.20 | -2.11 | 18744.00 | 1748.15 | 0.75 |
| 2024-09-03 | 9.39 | 9.49 | 0.11 | 1.17 | 17879.00 | 1692.27 | 0.72 |
| 2024-09-02 | 9.45 | 9.38 | -0.07 | -0.74 | 15672.00 | 1474.70 | 0.63 |
| 2024-08-30 | 9.44 | 9.45 | 0.01 | 0.11 | 22557.00 | 2132.43 | 0.90 |
| 2024-08-29 | 9.20 | 9.44 | 0.04 | 0.43 | 18406.00 | 1729.08 | 0.74 |
| 2024-08-28 | 9.41 | 9.40 | -0.05 | -0.53 | 12699.00 | 1194.00 | 0.51 |
| 2024-08-27 | 9.44 | 9.45 | 0.01 | 0.11 | 12744.00 | 1203.30 | 0.51 |
| 2024-08-26 | 9.28 | 9.44 | 0.16 | 1.72 | 16607.00 | 1557.32 | 0.66 |
| 2024-08-23 | 9.36 | 9.28 | -0.09 | -0.96 | 16371.26 | 1522.93 | 0.65 |
| 2024-08-22 | 9.51 | 9.37 | -0.14 | -1.47 | 13553.00 | 1277.99 | 0.54 |
| 2024-08-21 | 9.54 | 9.51 | -0.03 | -0.31 | 15846.00 | 1508.43 | 0.63 |
| 2024-08-20 | 9.66 | 9.54 | -0.02 | -0.21 | 19737.26 | 1889.66 | 0.79 |
| 2024-08-19 | 9.80 | 9.56 | -0.07 | -0.73 | 37950.00 | 3639.47 | 1.52 |
| 2024-08-16 | 9.66 | 9.63 | -0.05 | -0.52 | 18931.26 | 1826.29 | 0.76 |
| 2024-08-15 | 9.65 | 9.68 | -0.06 | -0.62 | 25040.00 | 2430.04 | 1.00 |
| 2024-08-14 | 9.76 | 9.74 | 0.00 | 0.00 | 22822.00 | 2224.41 | 0.91 |
| 2024-08-13 | 9.75 | 9.74 | 0.04 | 0.41 | 19735.00 | 1914.89 | 0.79 |
| 2024-08-12 | 9.61 | 9.70 | 0.09 | 0.94 | 30017.00 | 2912.38 | 1.20 |
| 2024-08-09 | 9.75 | 9.61 | -0.05 | -0.52 | 33788.00 | 3263.66 | 1.35 |
| 2024-08-08 | 9.52 | 9.66 | 0.07 | 0.73 | 27079.00 | 2611.48 | 1.08 |
| 2024-08-07 | 9.47 | 9.59 | 0.07 | 0.74 | 24196.00 | 2310.50 | 0.97 |
| 2024-08-06 | 9.40 | 9.52 | 0.15 | 1.60 | 33488.00 | 3174.18 | 1.34 |
| 2024-08-05 | 9.38 | 9.37 | -0.01 | -0.11 | 31101.00 | 2943.37 | 1.24 |
| 2024-08-02 | 9.25 | 9.38 | 0.05 | 0.54 | 25178.40 | 2366.45 | 1.01 |
| 2024-08-01 | 9.24 | 9.33 | 0.03 | 0.32 | 20474.00 | 1904.58 | 0.82 |
| 2024-07-31 | 9.12 | 9.30 | 0.20 | 2.20 | 23866.45 | 2207.06 | 0.95 |
| 2024-07-30 | 9.12 | 9.10 | 0.00 | 0.00 | 14042.00 | 1275.27 | 0.56 |
| 2024-07-29 | 9.09 | 9.10 | -0.05 | -0.55 | 12866.00 | 1169.98 | 0.51 |
| 2024-07-26 | 9.01 | 9.15 | 0.16 | 1.78 | 18038.00 | 1649.10 | 0.72 |
| 2024-07-25 | 8.92 | 8.99 | 0.00 | 0.00 | 20683.00 | 1855.68 | 0.83 |
| 2024-07-24 | 9.09 | 8.99 | -0.10 | -1.10 | 21761.00 | 1959.48 | 0.87 |
| 2024-07-23 | 9.37 | 9.09 | -0.17 | -1.84 | 26864.00 | 2464.30 | 1.07 |
| 2024-07-22 | 9.37 | 9.26 | -0.11 | -1.17 | 20877.00 | 1943.87 | 0.84 |
| 2024-07-19 | 9.29 | 9.37 | 0.07 | 0.75 | 20550.00 | 1921.92 | 0.82 |
| 2024-07-18 | 9.41 | 9.30 | -0.11 | -1.17 | 35193.00 | 3279.55 | 1.41 |
| 2024-07-17 | 9.33 | 9.41 | 0.10 | 1.07 | 54204.83 | 5129.65 | 2.17 |
| 2024-07-16 | 9.23 | 9.31 | 0.08 | 0.87 | 31165.00 | 2881.21 | 1.25 |
| 2024-07-15 | 9.11 | 9.23 | 0.03 | 0.33 | 45342.00 | 4176.71 | 1.81 |
| 2024-07-12 | 8.92 | 9.20 | 0.38 | 4.31 | 75325.94 | 6881.15 | 3.01 |
| 2024-07-11 | 8.50 | 8.82 | 0.44 | 5.25 | 48197.10 | 4189.68 | 1.93 |
| 2024-07-10 | 8.35 | 8.38 | -0.05 | -0.59 | 17279.95 | 1453.35 | 0.69 |
| 2024-07-09 | 8.26 | 8.43 | 0.09 | 1.08 | 24789.00 | 2052.11 | 0.99 |
| 2024-07-08 | 8.56 | 8.34 | -0.26 | -3.02 | 17117.00 | 1437.47 | 0.68 |
| 2024-07-05 | 8.54 | 8.60 | 0.05 | 0.59 | 14530.10 | 1239.50 | 0.58 |
| 2024-07-04 | 8.84 | 8.55 | -0.26 | -2.95 | 25635.00 | 2212.54 | 1.03 |
| 2024-07-03 | 8.80 | 8.81 | -0.02 | -0.23 | 18124.00 | 1601.57 | 0.72 |
| 2024-07-02 | 8.74 | 8.83 | 0.04 | 0.46 | 22623.00 | 1997.59 | 0.90 |
| 2024-07-01 | 8.70 | 8.79 | 0.03 | 0.34 | 14722.11 | 1282.81 | 0.59 |
| 2024-06-28 | 8.70 | 8.76 | 0.07 | 0.81 | 23794.00 | 2088.59 | 0.95 |
| 2024-06-27 | 8.82 | 8.69 | -0.17 | -1.92 | 17562.00 | 1539.22 | 0.70 |
| 2024-06-26 | 8.80 | 8.92 | 0.14 | 1.60 | 18962.00 | 1675.85 | 0.76 |
| 2024-06-25 | 8.74 | 8.78 | 0.04 | 0.46 | 26772.00 | 2357.14 | 1.07 |
| 2024-06-24 | 8.82 | 8.74 | -0.14 | -1.58 | 30898.00 | 2693.58 | 1.24 |
| 2024-06-21 | 8.96 | 8.88 | -0.09 | -1.00 | 29534.00 | 2632.79 | 1.18 |
| 2024-06-20 | 9.20 | 8.97 | -0.29 | -3.13 | 49096.00 | 4474.69 | 1.96 |
| 2024-06-19 | 9.23 | 9.26 | 0.04 | 0.43 | 52537.00 | 4900.95 | 2.10 |
| 2024-06-18 | 9.19 | 9.22 | -0.04 | -0.43 | 28255.01 | 2593.49 | 1.13 |
| 2024-06-17 | 9.32 | 9.26 | -0.24 | -2.53 | 32711.00 | 3031.93 | 1.31 |
| 2024-06-14 | 9.43 | 9.50 | 0.04 | 0.42 | 31830.00 | 3008.26 | 1.27 |
| 2024-06-13 | 9.54 | 9.46 | -0.11 | -1.15 | 26546.00 | 2505.21 | 1.06 |
| 2024-06-12 | 9.62 | 9.57 | -0.04 | -0.42 | 29622.00 | 2836.55 | 1.18 |
| 2024-06-11 | 9.49 | 9.61 | 0.07 | 0.73 | 37908.00 | 3596.39 | 1.52 |
| 2024-06-07 | 9.18 | 9.54 | 0.40 | 4.38 | 54144.00 | 5094.08 | 2.17 |
| 2024-06-06 | 9.38 | 9.14 | -0.24 | -2.56 | 53749.56 | 4926.60 | 2.15 |
| 2024-06-05 | 9.50 | 9.38 | -0.24 | -2.50 | 31130.00 | 2950.97 | 1.25 |
| 2024-06-04 | 9.42 | 9.62 | 0.12 | 1.26 | 28429.72 | 2699.08 | 1.14 |
| 2024-06-03 | 9.52 | 9.50 | -0.06 | -0.63 | 34851.40 | 3313.03 | 1.39 |
| 2024-05-31 | 9.49 | 9.56 | 0.13 | 1.38 | 34268.95 | 3279.12 | 1.37 |
| 2024-05-30 | 9.72 | 9.43 | -0.32 | -3.28 | 49671.57 | 4736.13 | 1.99 |
| 2024-05-29 | 9.73 | 9.75 | 0.00 | 0.00 | 26960.00 | 2623.78 | 1.08 |
| 2024-05-28 | 9.90 | 9.75 | -0.20 | -2.01 | 39321.57 | 3852.28 | 1.57 |
| 2024-05-27 | 9.83 | 9.95 | 0.24 | 2.47 | 57797.01 | 5698.51 | 2.31 |
| 2024-05-24 | 9.87 | 9.71 | -0.10 | -1.02 | 36089.01 | 3533.89 | 1.44 |
| 2024-05-23 | 9.95 | 9.81 | -0.18 | -1.80 | 50721.00 | 5020.32 | 2.03 |
| 2024-05-22 | 9.96 | 9.99 | 0.01 | 0.10 | 48654.00 | 4866.72 | 1.95 |
| 2024-05-21 | 9.98 | 9.98 | -0.01 | -0.10 | 38027.00 | 3784.08 | 1.52 |
| 2024-05-20 | 9.82 | 9.99 | 0.13 | 1.32 | 58502.10 | 5828.14 | 2.34 |
| 2024-05-17 | 9.84 | 9.86 | 0.05 | 0.51 | 36270.07 | 3559.30 | 1.45 |
| 2024-05-16 | 9.89 | 9.81 | -0.09 | -0.91 | 45884.00 | 4521.79 | 1.84 |
| 2024-05-15 | 9.92 | 9.90 | -0.08 | -0.80 | 41587.00 | 4133.83 | 1.66 |
日K线
周K线
月K线
