祥源文旅(600576)股票信息
| 股票代码 | 600576 |
| 股票名称 | 祥源文旅 |
| 最新价/元 | 5.37 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -3.07 |
| 买入/元 | 5.37 |
| 卖出/元 | 5.38 |
| 昨收/元 | 5.54 |
| 今开/元 | 5.50 |
| 最高/元 | 5.55 |
| 最低/元 | 5.31 |
| 成交量/手 | 193639.52 |
| 成交额/万 | 10474.64 |
| 股净值/元 | 38.36 |
| 市净率 | 2.07 |
| 总市值/万 | 566292.51 |
| 流通值/万 | 354629.47 |
| 换手率/% | 2.93 |
| 入市日期 | 2003-02-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
祥源文旅(600576)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 | 5.50 | 5.37 | -0.17 | -3.07 | 193639.52 | 10474.64 | 2.93 |
| 2024-10-10 | 5.43 | 5.54 | 0.07 | 1.28 | 283297.94 | 15592.98 | 4.29 |
| 2024-10-09 | 5.91 | 5.47 | -0.61 | -10.03 | 422164.03 | 23698.12 | 6.39 |
| 2024-10-08 | 6.57 | 6.08 | 0.10 | 1.67 | 764034.50 | 46624.13 | 11.57 |
| 2024-09-30 | 5.58 | 5.98 | 0.54 | 9.93 | 805759.03 | 46357.92 | 11.97 |
| 2024-09-27 | 5.52 | 5.44 | 0.00 | 0.00 | 581173.73 | 31793.52 | 8.63 |
| 2024-09-26 | 5.20 | 5.44 | 0.26 | 5.02 | 530281.41 | 28157.44 | 7.88 |
| 2024-09-25 | 5.07 | 5.18 | 0.04 | 0.78 | 546498.99 | 28200.20 | 8.12 |
| 2024-09-24 | 4.69 | 5.14 | 0.44 | 9.36 | 564804.81 | 28306.65 | 8.39 |
| 2024-09-23 | 4.73 | 4.70 | -0.06 | -1.26 | 196943.00 | 9315.43 | 2.93 |
| 2024-09-20 | 4.88 | 4.76 | -0.17 | -3.45 | 247094.10 | 11835.34 | 3.67 |
| 2024-09-19 | 4.90 | 4.93 | 0.05 | 1.03 | 393160.30 | 19344.89 | 5.84 |
| 2024-09-18 | 4.75 | 4.88 | 0.21 | 4.50 | 303790.81 | 14311.42 | 4.51 |
| 2024-09-13 | 4.83 | 4.67 | -0.15 | -3.11 | 268375.80 | 12748.39 | 3.99 |
| 2024-09-12 | 4.90 | 4.82 | -0.10 | -2.03 | 306386.02 | 14861.68 | 4.55 |
| 2024-09-11 | 4.95 | 4.92 | -0.08 | -1.60 | 374120.51 | 18672.49 | 5.56 |
| 2024-09-10 | 5.40 | 5.00 | -0.56 | -10.07 | 580624.50 | 29492.59 | 8.63 |
| 2024-09-09 | 5.24 | 5.56 | 0.28 | 5.30 | 796015.72 | 44146.87 | 11.82 |
| 2024-09-06 | 4.98 | 5.28 | 0.29 | 5.81 | 646001.71 | 34036.82 | 9.60 |
| 2024-09-05 | 4.88 | 4.99 | 0.15 | 3.10 | 350636.60 | 17451.50 | 5.21 |
| 2024-09-04 | 4.84 | 4.84 | -0.01 | -0.21 | 278051.81 | 13603.30 | 4.13 |
| 2024-09-03 | 4.77 | 4.85 | 0.12 | 2.54 | 329820.50 | 16130.02 | 4.90 |
| 2024-09-02 | 4.73 | 4.73 | 0.01 | 0.21 | 372838.00 | 18130.31 | 5.54 |
| 2024-08-30 | 4.48 | 4.72 | 0.24 | 5.36 | 338326.48 | 15874.14 | 5.03 |
| 2024-08-29 | 4.46 | 4.48 | -0.06 | -1.32 | 248411.00 | 11070.19 | 3.69 |
| 2024-08-28 | 4.20 | 4.54 | 0.41 | 9.93 | 120257.80 | 5311.26 | 1.79 |
| 2024-08-27 | 4.22 | 4.13 | -0.15 | -3.51 | 132041.00 | 5546.61 | 1.96 |
| 2024-08-26 | 4.36 | 4.28 | -0.13 | -2.95 | 175769.00 | 7479.31 | 2.61 |
| 2024-08-23 | 4.51 | 4.41 | -0.13 | -2.86 | 214678.00 | 9471.68 | 3.19 |
| 2024-08-22 | 4.74 | 4.54 | -0.19 | -4.02 | 230256.00 | 10580.70 | 3.42 |
| 2024-08-21 | 4.71 | 4.73 | -0.05 | -1.05 | 218747.42 | 10446.56 | 3.25 |
| 2024-08-20 | 4.83 | 4.78 | -0.06 | -1.24 | 255123.00 | 12110.81 | 3.79 |
| 2024-08-19 | 4.88 | 4.84 | -0.12 | -2.42 | 341306.00 | 16490.21 | 5.07 |
| 2024-08-16 | 4.99 | 4.96 | 0.09 | 1.85 | 648239.63 | 32419.23 | 9.63 |
| 2024-08-15 | 4.35 | 4.87 | 0.44 | 9.93 | 394347.70 | 18181.76 | 5.86 |
| 2024-08-14 | 4.29 | 4.43 | 0.03 | 0.68 | 302661.00 | 13268.30 | 4.50 |
| 2024-08-13 | 4.66 | 4.40 | -0.22 | -4.76 | 405142.68 | 18157.31 | 6.02 |
| 2024-08-12 | 4.76 | 4.62 | -0.26 | -5.33 | 366163.90 | 16909.89 | 5.44 |
| 2024-08-09 | 4.70 | 4.88 | 0.16 | 3.39 | 563462.56 | 27415.64 | 8.37 |
| 2024-08-08 | 4.41 | 4.72 | -0.18 | -3.67 | 568327.79 | 26858.91 | 8.44 |
| 2024-08-07 | 4.84 | 4.90 | 0.06 | 1.24 | 752926.52 | 37176.52 | 11.18 |
| 2024-08-06 | 4.83 | 4.84 | 0.44 | 10.00 | 581988.22 | 27517.14 | 8.65 |
| 2024-08-05 | 4.11 | 4.40 | 0.40 | 10.00 | 123639.09 | 5281.52 | 1.84 |
| 2024-08-02 | 4.00 | 4.00 | -0.03 | -0.74 | 63047.00 | 2553.68 | 0.94 |
| 2024-08-01 | 4.07 | 4.03 | -0.04 | -0.98 | 64861.00 | 2620.00 | 0.96 |
| 2024-07-31 | 3.90 | 4.07 | 0.19 | 4.90 | 91081.12 | 3671.71 | 1.35 |
| 2024-07-30 | 3.85 | 3.88 | 0.04 | 1.04 | 56350.03 | 2180.32 | 0.84 |
| 2024-07-29 | 3.88 | 3.84 | -0.03 | -0.78 | 73737.03 | 2808.93 | 1.10 |
| 2024-07-26 | 3.76 | 3.87 | 0.10 | 2.65 | 80422.00 | 3085.62 | 1.19 |
| 2024-07-25 | 3.65 | 3.77 | 0.09 | 2.45 | 130703.22 | 4862.58 | 1.94 |
| 2024-07-24 | 3.94 | 3.68 | -0.26 | -6.60 | 244260.51 | 9161.58 | 3.63 |
| 2024-07-23 | 4.06 | 3.94 | -0.12 | -2.96 | 88202.53 | 3535.82 | 1.31 |
| 2024-07-22 | 4.14 | 4.06 | -0.08 | -1.93 | 79057.02 | 3222.84 | 1.17 |
| 2024-07-19 | 4.16 | 4.14 | -0.04 | -0.96 | 43000.00 | 1780.65 | 0.64 |
| 2024-07-18 | 4.12 | 4.18 | 0.03 | 0.72 | 62539.00 | 2592.07 | 0.93 |
| 2024-07-17 | 4.18 | 4.15 | -0.02 | -0.48 | 44359.93 | 1850.69 | 0.66 |
| 2024-07-16 | 4.15 | 4.17 | 0.02 | 0.48 | 40486.40 | 1681.33 | 0.60 |
| 2024-07-15 | 4.26 | 4.15 | -0.14 | -3.26 | 57872.53 | 2427.76 | 0.86 |
| 2024-07-12 | 4.39 | 4.29 | -0.09 | -2.06 | 64837.00 | 2816.52 | 0.96 |
| 2024-07-11 | 4.27 | 4.38 | 0.18 | 4.29 | 64660.00 | 2808.94 | 0.96 |
| 2024-07-10 | 4.30 | 4.20 | -0.11 | -2.55 | 47981.00 | 2042.46 | 0.71 |
| 2024-07-09 | 4.35 | 4.31 | -0.03 | -0.69 | 48956.40 | 2092.42 | 0.73 |
| 2024-07-08 | 4.49 | 4.34 | -0.15 | -3.34 | 44607.00 | 1951.44 | 0.66 |
| 2024-07-05 | 4.41 | 4.49 | 0.05 | 1.13 | 43992.22 | 1964.70 | 0.65 |
| 2024-07-04 | 4.59 | 4.44 | -0.18 | -3.90 | 67632.00 | 3041.49 | 1.00 |
| 2024-07-03 | 4.54 | 4.62 | 0.09 | 1.99 | 81688.20 | 3776.60 | 1.21 |
| 2024-07-02 | 4.48 | 4.53 | 0.04 | 0.89 | 46059.00 | 2093.40 | 0.68 |
| 2024-07-01 | 4.37 | 4.49 | 0.10 | 2.28 | 49200.00 | 2177.95 | 0.73 |
| 2024-06-28 | 4.55 | 4.39 | -0.14 | -3.09 | 75839.00 | 3373.67 | 1.13 |
| 2024-06-27 | 4.50 | 4.53 | 0.02 | 0.44 | 66093.00 | 2998.06 | 0.98 |
| 2024-06-26 | 4.25 | 4.51 | 0.24 | 5.62 | 95451.02 | 4202.52 | 1.42 |
| 2024-06-25 | 4.22 | 4.27 | 0.04 | 0.95 | 60683.00 | 2600.84 | 0.90 |
| 2024-06-24 | 4.44 | 4.23 | -0.23 | -5.16 | 74086.00 | 3181.06 | 1.10 |
| 2024-06-21 | 4.51 | 4.46 | -0.04 | -0.89 | 42032.00 | 1887.93 | 0.62 |
| 2024-06-20 | 4.66 | 4.50 | -0.16 | -3.43 | 65627.30 | 2995.22 | 0.97 |
| 2024-06-19 | 4.74 | 4.66 | -0.08 | -1.69 | 47208.02 | 2218.26 | 0.70 |
| 2024-06-18 | 4.71 | 4.74 | 0.00 | 0.00 | 64042.73 | 3024.85 | 0.95 |
| 2024-06-17 | 4.79 | 4.74 | -0.06 | -1.25 | 48721.33 | 2313.81 | 0.72 |
| 2024-06-14 | 4.73 | 4.80 | 0.05 | 1.05 | 57150.33 | 2735.95 | 0.85 |
| 2024-06-13 | 4.79 | 4.75 | -0.06 | -1.25 | 54382.33 | 2593.13 | 0.81 |
| 2024-06-12 | 4.72 | 4.81 | 0.08 | 1.69 | 112210.00 | 5352.64 | 1.67 |
| 2024-06-11 | 4.76 | 4.73 | -0.09 | -1.87 | 111305.00 | 5251.82 | 1.65 |
| 2024-06-07 | 4.76 | 4.82 | 0.07 | 1.47 | 163831.14 | 7746.21 | 2.43 |
| 2024-06-06 | 4.99 | 4.75 | -0.15 | -3.06 | 209443.40 | 9989.29 | 3.11 |
| 2024-06-05 | 5.10 | 4.90 | -0.24 | -4.67 | 92314.00 | 4634.17 | 1.37 |
| 2024-06-04 | 5.12 | 5.14 | 0.01 | 0.20 | 49487.33 | 2535.13 | 0.74 |
| 2024-06-03 | 5.21 | 5.13 | -0.16 | -3.03 | 67587.47 | 3480.89 | 1.00 |
| 2024-05-31 | 5.19 | 5.29 | 0.12 | 2.32 | 79128.62 | 4167.61 | 1.18 |
| 2024-05-30 | 5.16 | 5.17 | -0.01 | -0.19 | 46742.60 | 2411.48 | 0.69 |
| 2024-05-29 | 5.22 | 5.18 | -0.06 | -1.15 | 98198.42 | 5067.94 | 1.46 |
| 2024-05-28 | 5.20 | 5.24 | 0.01 | 0.19 | 46571.86 | 2435.72 | 0.69 |
| 2024-05-27 | 5.28 | 5.23 | -0.11 | -2.06 | 84237.47 | 4372.00 | 1.25 |
| 2024-05-24 | 5.32 | 5.34 | 0.02 | 0.38 | 54142.00 | 2883.62 | 0.80 |
| 2024-05-23 | 5.47 | 5.32 | -0.17 | -3.10 | 86128.40 | 4618.85 | 1.28 |
| 2024-05-22 | 5.62 | 5.49 | -0.16 | -2.83 | 113804.76 | 6270.02 | 1.69 |
| 2024-05-21 | 5.63 | 5.65 | -0.02 | -0.35 | 85427.10 | 4844.92 | 1.27 |
| 2024-05-20 | 5.86 | 5.67 | 0.04 | 0.71 | 135375.59 | 7775.89 | 2.01 |
| 2024-05-17 | 5.60 | 5.63 | 0.12 | 2.18 | 91934.20 | 5134.26 | 1.37 |
| 2024-05-16 | 5.46 | 5.51 | 0.06 | 1.10 | 84899.59 | 4690.73 | 1.26 |
| 2024-05-15 | 5.43 | 5.45 | 0.00 | 0.00 | 52108.00 | 2845.46 | 0.77 |
日K线
周K线
月K线
