精达股份(600577)股票信息
| 股票代码 | 600577 |
| 股票名称 | 精达股份 |
| 最新价/元 | 4.81 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -3.02 |
| 买入/元 | 4.81 |
| 卖出/元 | 4.82 |
| 昨收/元 | 4.96 |
| 今开/元 | 5.00 |
| 最高/元 | 5.03 |
| 最低/元 | 4.75 |
| 成交量/手 | 799068.71 |
| 成交额/万 | 38960.74 |
| 股净值/元 | 22.91 |
| 市净率 | 1.95 |
| 总市值/万 | 1014274.44 |
| 流通值/万 | 1014274.44 |
| 换手率/% | 3.79 |
| 入市日期 | 2002-09-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
精达股份(600577)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 | 5.00 | 4.81 | -0.15 | -3.02 | 799068.71 | 38960.74 | 3.79 |
| 2024-10-10 | 5.38 | 4.96 | -0.47 | -8.66 | 1932539.92 | 99414.70 | 9.16 |
| 2024-10-09 | 5.44 | 5.43 | -0.24 | -4.23 | 1810464.00 | 100075.27 | 8.59 |
| 2024-10-08 | 5.76 | 5.67 | 0.43 | 8.21 | 2000001.93 | 111018.81 | 9.48 |
| 2024-09-30 | 5.06 | 5.24 | 0.46 | 9.62 | 1327530.03 | 67951.69 | 6.30 |
| 2024-09-27 | 4.69 | 4.78 | 0.15 | 3.24 | 595933.20 | 27849.07 | 2.83 |
| 2024-09-26 | 4.45 | 4.63 | 0.14 | 3.12 | 649691.52 | 29594.17 | 3.08 |
| 2024-09-25 | 4.41 | 4.49 | 0.09 | 2.05 | 779114.26 | 35334.02 | 3.69 |
| 2024-09-24 | 4.13 | 4.40 | 0.28 | 6.80 | 815683.00 | 34907.66 | 3.87 |
| 2024-09-23 | 4.11 | 4.12 | 0.02 | 0.49 | 332929.74 | 13761.95 | 1.58 |
| 2024-09-20 | 4.10 | 4.10 | 0.02 | 0.49 | 343617.74 | 14047.41 | 1.63 |
| 2024-09-19 | 4.05 | 4.08 | 0.07 | 1.75 | 356924.74 | 14531.58 | 1.69 |
| 2024-09-18 | 4.02 | 4.05 | 0.03 | 0.75 | 334011.97 | 13481.18 | 1.58 |
| 2024-09-13 | 4.05 | 4.02 | -0.05 | -1.23 | 276519.47 | 11172.09 | 1.31 |
| 2024-09-12 | 4.10 | 4.07 | 0.04 | 0.99 | 421662.03 | 17366.37 | 2.00 |
| 2024-09-11 | 4.04 | 4.03 | -0.02 | -0.49 | 289611.00 | 11681.00 | 1.37 |
| 2024-09-10 | 4.05 | 4.05 | 0.04 | 1.00 | 303573.44 | 12158.15 | 1.46 |
| 2024-09-09 | 4.06 | 4.01 | -0.06 | -1.47 | 323477.17 | 13065.19 | 1.56 |
| 2024-09-06 | 4.23 | 4.07 | -0.16 | -3.78 | 436402.62 | 17941.11 | 2.10 |
| 2024-09-05 | 4.16 | 4.23 | 0.05 | 1.20 | 475989.74 | 20097.95 | 2.29 |
| 2024-09-04 | 4.28 | 4.18 | -0.27 | -6.07 | 751810.79 | 31709.48 | 3.62 |
| 2024-09-03 | 4.40 | 4.45 | 0.02 | 0.45 | 675377.24 | 29896.65 | 3.25 |
| 2024-09-02 | 4.80 | 4.43 | -0.42 | -8.66 | 1274713.53 | 58154.43 | 6.13 |
| 2024-08-30 | 4.65 | 4.85 | 0.17 | 3.63 | 929746.09 | 45181.07 | 4.47 |
| 2024-08-29 | 4.58 | 4.68 | 0.04 | 0.86 | 632074.49 | 29170.82 | 3.04 |
| 2024-08-28 | 4.72 | 4.64 | -0.06 | -1.28 | 476415.98 | 22335.72 | 2.29 |
| 2024-08-27 | 4.84 | 4.70 | -0.15 | -3.09 | 804306.62 | 37878.42 | 3.87 |
| 2024-08-26 | 4.82 | 4.85 | 0.01 | 0.21 | 718640.41 | 35049.17 | 3.46 |
| 2024-08-23 | 4.95 | 4.84 | -0.15 | -3.01 | 974532.30 | 47562.76 | 4.69 |
| 2024-08-22 | 5.00 | 4.99 | -0.01 | -0.20 | 1157862.21 | 58073.83 | 5.57 |
| 2024-08-21 | 4.93 | 5.00 | -0.04 | -0.79 | 953227.20 | 47416.66 | 4.58 |
| 2024-08-20 | 5.18 | 5.04 | -0.03 | -0.59 | 1379638.57 | 70322.71 | 6.63 |
| 2024-08-19 | 4.97 | 5.07 | 0.03 | 0.60 | 2263239.53 | 114739.43 | 10.88 |
| 2024-08-16 | 4.93 | 5.04 | 0.46 | 10.04 | 1643352.32 | 82330.87 | 7.90 |
| 2024-08-15 | 4.40 | 4.58 | 0.12 | 2.69 | 527752.30 | 23833.26 | 2.54 |
| 2024-08-14 | 4.45 | 4.46 | 0.05 | 1.13 | 414414.00 | 18481.54 | 1.99 |
| 2024-08-13 | 4.41 | 4.41 | 0.00 | 0.00 | 243998.99 | 10737.66 | 1.17 |
| 2024-08-12 | 4.47 | 4.41 | -0.07 | -1.56 | 408404.52 | 18059.52 | 1.96 |
| 2024-08-09 | 4.50 | 4.48 | 0.00 | 0.00 | 645169.59 | 29528.29 | 3.10 |
| 2024-08-08 | 4.55 | 4.48 | -0.12 | -2.61 | 641722.37 | 28852.14 | 3.09 |
| 2024-08-07 | 4.54 | 4.60 | 0.16 | 3.60 | 1040025.26 | 46851.49 | 5.00 |
| 2024-08-06 | 4.31 | 4.44 | 0.20 | 4.72 | 909064.83 | 39905.40 | 4.37 |
| 2024-08-05 | 4.27 | 4.24 | -0.18 | -4.07 | 504530.00 | 21742.33 | 2.43 |
| 2024-08-02 | 4.56 | 4.42 | -0.16 | -3.49 | 649169.04 | 29044.47 | 3.12 |
| 2024-08-01 | 4.58 | 4.58 | -0.03 | -0.65 | 496574.36 | 22817.62 | 2.39 |
| 2024-07-31 | 4.39 | 4.61 | 0.20 | 4.54 | 771550.84 | 35092.55 | 3.71 |
| 2024-07-30 | 4.35 | 4.41 | 0.05 | 1.15 | 727028.99 | 31916.87 | 3.50 |
| 2024-07-29 | 4.37 | 4.36 | -0.02 | -0.46 | 891039.69 | 38410.99 | 4.28 |
| 2024-07-26 | 4.06 | 4.38 | 0.28 | 6.83 | 1188038.97 | 51221.11 | 5.71 |
| 2024-07-25 | 3.75 | 4.10 | 0.32 | 8.47 | 891481.16 | 35066.23 | 4.29 |
| 2024-07-24 | 3.66 | 3.78 | 0.10 | 2.72 | 595611.14 | 22698.02 | 2.86 |
| 2024-07-23 | 3.74 | 3.68 | -0.06 | -1.60 | 197120.00 | 7350.87 | 0.95 |
| 2024-07-22 | 3.73 | 3.74 | 0.01 | 0.27 | 135973.00 | 5082.45 | 0.65 |
| 2024-07-19 | 3.77 | 3.73 | -0.04 | -1.06 | 195212.00 | 7337.30 | 0.94 |
| 2024-07-18 | 3.80 | 3.77 | -0.04 | -1.05 | 197241.00 | 7421.58 | 0.95 |
| 2024-07-17 | 3.80 | 3.81 | 0.01 | 0.26 | 192447.00 | 7303.63 | 0.93 |
| 2024-07-16 | 3.80 | 3.80 | -0.01 | -0.26 | 163004.00 | 6164.20 | 0.78 |
| 2024-07-15 | 3.85 | 3.81 | -0.05 | -1.30 | 167263.00 | 6379.05 | 0.80 |
| 2024-07-12 | 3.90 | 3.86 | -0.04 | -1.03 | 159731.00 | 6178.08 | 0.77 |
| 2024-07-11 | 3.88 | 3.90 | 0.09 | 2.36 | 273419.17 | 10620.82 | 1.31 |
| 2024-07-10 | 3.90 | 3.81 | -0.05 | -1.30 | 273703.00 | 10566.29 | 1.32 |
| 2024-07-09 | 3.72 | 3.86 | 0.17 | 4.61 | 407427.53 | 15399.77 | 1.96 |
| 2024-07-08 | 3.80 | 3.69 | -0.12 | -3.15 | 221744.42 | 8247.75 | 1.07 |
| 2024-07-05 | 3.80 | 3.81 | 0.02 | 0.53 | 182455.00 | 6925.39 | 0.88 |
| 2024-07-04 | 3.87 | 3.79 | -0.08 | -2.07 | 210242.00 | 8046.68 | 1.01 |
| 2024-07-03 | 3.96 | 3.87 | -0.08 | -2.03 | 218399.00 | 8508.99 | 1.05 |
| 2024-07-02 | 3.97 | 3.95 | -0.04 | -1.00 | 159358.00 | 6318.04 | 0.77 |
| 2024-07-01 | 3.96 | 3.99 | 0.02 | 0.50 | 245319.00 | 9718.27 | 1.18 |
| 2024-06-28 | 3.91 | 3.97 | 0.08 | 2.06 | 335876.49 | 13419.13 | 1.62 |
| 2024-06-27 | 4.04 | 3.89 | -0.11 | -2.75 | 216555.00 | 8530.71 | 1.04 |
| 2024-06-26 | 3.89 | 4.00 | 0.12 | 3.09 | 264772.98 | 10397.71 | 1.27 |
| 2024-06-25 | 3.91 | 3.88 | -0.02 | -0.51 | 210620.00 | 8201.30 | 1.01 |
| 2024-06-24 | 4.04 | 3.90 | -0.15 | -3.70 | 279054.61 | 11028.37 | 1.34 |
| 2024-06-21 | 3.97 | 4.05 | 0.10 | 2.53 | 417159.13 | 16925.90 | 2.01 |
| 2024-06-20 | 4.16 | 3.95 | -0.21 | -5.05 | 535605.38 | 21616.73 | 2.58 |
| 2024-06-19 | 4.20 | 4.16 | -0.03 | -0.72 | 368643.04 | 15340.74 | 1.77 |
| 2024-06-18 | 4.12 | 4.19 | 0.05 | 1.21 | 238558.38 | 9960.33 | 1.15 |
| 2024-06-17 | 4.10 | 4.14 | 0.01 | 0.24 | 237027.20 | 9848.39 | 1.14 |
| 2024-06-14 | 4.11 | 4.13 | 0.01 | 0.24 | 200676.10 | 8271.52 | 0.96 |
| 2024-06-13 | 4.13 | 4.12 | -0.02 | -0.48 | 264806.10 | 10955.76 | 1.27 |
| 2024-06-12 | 4.07 | 4.14 | 0.07 | 1.72 | 318216.14 | 13064.98 | 1.53 |
| 2024-06-11 | 4.09 | 4.07 | -0.03 | -0.73 | 218707.31 | 8871.44 | 1.05 |
| 2024-06-07 | 4.10 | 4.10 | 0.01 | 0.24 | 220887.89 | 9045.79 | 1.06 |
| 2024-06-06 | 4.19 | 4.09 | -0.09 | -2.15 | 334128.00 | 13779.07 | 1.61 |
| 2024-06-05 | 4.22 | 4.18 | -0.04 | -0.95 | 274475.30 | 11583.92 | 1.32 |
| 2024-06-04 | 4.24 | 4.22 | -0.06 | -1.40 | 420682.30 | 17725.96 | 2.02 |
| 2024-06-03 | 4.29 | 4.28 | -0.01 | -0.23 | 264601.26 | 11333.49 | 1.27 |
| 2024-05-31 | 4.27 | 4.29 | 0.04 | 0.94 | 246106.00 | 10557.79 | 1.18 |
| 2024-05-30 | 4.33 | 4.25 | -0.06 | -1.39 | 322401.00 | 13746.28 | 1.55 |
| 2024-05-29 | 4.29 | 4.31 | 0.04 | 0.94 | 347054.65 | 15020.51 | 1.67 |
| 2024-05-28 | 4.34 | 4.27 | -0.09 | -2.06 | 396948.65 | 17099.82 | 1.91 |
| 2024-05-27 | 4.34 | 4.36 | -0.02 | -0.46 | 487917.05 | 21112.38 | 2.35 |
| 2024-05-24 | 4.31 | 4.38 | 0.01 | 0.23 | 749478.10 | 32889.64 | 3.60 |
| 2024-05-23 | 4.50 | 4.37 | 0.00 | 0.00 | 1126983.18 | 50348.61 | 5.42 |
| 2024-05-22 | 4.37 | 4.37 | -0.02 | -0.46 | 400369.30 | 17438.18 | 1.93 |
| 2024-05-21 | 4.46 | 4.39 | -0.08 | -1.79 | 506129.69 | 22353.11 | 2.43 |
| 2024-05-20 | 4.54 | 4.47 | -0.11 | -2.40 | 823177.04 | 36420.54 | 3.96 |
| 2024-05-17 | 4.41 | 4.58 | 0.19 | 4.33 | 842982.42 | 38038.43 | 4.05 |
| 2024-05-16 | 4.45 | 4.39 | -0.02 | -0.45 | 358214.47 | 15883.34 | 1.72 |
| 2024-05-15 | 4.54 | 4.41 | -0.11 | -2.43 | 445423.37 | 19782.43 | 2.14 |
日K线
周K线
月K线
