克劳斯(600579)股票信息
| 股票代码 | 600579 |
| 股票名称 | 克劳斯 |
| 最新价/元 | 5.84 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -3.95 |
| 买入/元 | 5.83 |
| 卖出/元 | 5.84 |
| 昨收/元 | 6.08 |
| 今开/元 | 6.04 |
| 最高/元 | 6.08 |
| 最低/元 | 5.73 |
| 成交量/手 | 99312.00 |
| 成交额/万 | 5872.56 |
| 股净值/元 | -1.05 |
| 市净率 | 9.68 |
| 总市值/万 | 289950.84 |
| 流通值/万 | 289950.84 |
| 换手率/% | 2.00 |
| 入市日期 | 2002-08-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
克劳斯(600579)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 | 6.04 | 5.84 | -0.24 | -3.95 | 99312.00 | 5872.56 | 2.00 |
| 2024-10-10 | 5.88 | 6.08 | 0.14 | 2.36 | 148176.30 | 8992.44 | 2.98 |
| 2024-10-09 | 6.33 | 5.94 | -0.50 | -7.76 | 170284.89 | 10380.56 | 3.43 |
| 2024-10-08 | 6.80 | 6.44 | 0.24 | 3.87 | 279509.02 | 17940.98 | 5.63 |
| 2024-09-30 | 6.10 | 6.20 | 0.42 | 7.27 | 258509.56 | 15653.48 | 5.21 |
| 2024-09-27 | 5.64 | 5.78 | 0.17 | 3.03 | 97981.26 | 5608.09 | 1.97 |
| 2024-09-26 | 5.49 | 5.61 | 0.11 | 2.00 | 96551.00 | 5372.17 | 1.94 |
| 2024-09-25 | 5.57 | 5.50 | 0.04 | 0.73 | 145547.26 | 8131.15 | 2.93 |
| 2024-09-24 | 5.29 | 5.46 | 0.17 | 3.21 | 137949.00 | 7462.92 | 2.78 |
| 2024-09-23 | 5.32 | 5.29 | -0.07 | -1.31 | 91501.00 | 4834.27 | 1.84 |
| 2024-09-20 | 5.42 | 5.36 | -0.06 | -1.11 | 110488.73 | 5956.48 | 2.23 |
| 2024-09-19 | 5.32 | 5.42 | 0.05 | 0.93 | 153460.26 | 8263.60 | 3.09 |
| 2024-09-18 | 5.20 | 5.37 | 0.13 | 2.48 | 150932.00 | 8011.06 | 3.04 |
| 2024-09-13 | 5.15 | 5.24 | 0.11 | 2.14 | 153154.00 | 8059.70 | 3.08 |
| 2024-09-12 | 5.00 | 5.13 | 0.11 | 2.19 | 111521.26 | 5773.76 | 2.25 |
| 2024-09-11 | 5.05 | 5.02 | -0.08 | -1.57 | 32257.00 | 1624.37 | 0.65 |
| 2024-09-10 | 5.05 | 5.10 | 0.00 | 0.00 | 58010.00 | 2942.88 | 1.17 |
| 2024-09-09 | 4.95 | 5.10 | 0.13 | 2.62 | 79594.00 | 4018.91 | 1.60 |
| 2024-09-06 | 5.03 | 4.97 | -0.06 | -1.19 | 32500.00 | 1620.61 | 0.65 |
| 2024-09-05 | 4.98 | 5.03 | 0.06 | 1.21 | 45382.00 | 2273.10 | 0.91 |
| 2024-09-04 | 5.04 | 4.97 | -0.04 | -0.80 | 46603.00 | 2319.00 | 0.94 |
| 2024-09-03 | 5.03 | 5.01 | 0.06 | 1.21 | 45416.00 | 2263.44 | 0.91 |
| 2024-09-02 | 5.14 | 4.95 | -0.19 | -3.70 | 70340.00 | 3540.16 | 1.42 |
| 2024-08-30 | 5.00 | 5.14 | 0.13 | 2.60 | 63977.55 | 3283.38 | 1.29 |
| 2024-08-29 | 4.94 | 5.01 | 0.05 | 1.01 | 35321.00 | 1761.71 | 0.71 |
| 2024-08-28 | 4.94 | 4.96 | 0.03 | 0.61 | 40264.00 | 2002.99 | 0.81 |
| 2024-08-27 | 5.12 | 4.93 | -0.15 | -2.95 | 55151.00 | 2732.48 | 1.11 |
| 2024-08-26 | 5.09 | 5.08 | 0.06 | 1.20 | 36704.00 | 1858.95 | 0.74 |
| 2024-08-23 | 5.10 | 5.02 | -0.05 | -0.99 | 48861.00 | 2448.99 | 0.98 |
| 2024-08-22 | 5.11 | 5.07 | -0.06 | -1.17 | 53339.00 | 2734.37 | 1.07 |
| 2024-08-21 | 5.11 | 5.13 | -0.03 | -0.58 | 39827.00 | 2043.31 | 0.80 |
| 2024-08-20 | 5.19 | 5.16 | -0.03 | -0.58 | 43233.00 | 2230.90 | 0.87 |
| 2024-08-19 | 5.29 | 5.19 | -0.09 | -1.71 | 62845.26 | 3276.40 | 1.27 |
| 2024-08-16 | 5.38 | 5.28 | -0.10 | -1.86 | 63220.00 | 3384.38 | 1.27 |
| 2024-08-15 | 5.30 | 5.38 | 0.05 | 0.94 | 50677.00 | 2707.33 | 1.02 |
| 2024-08-14 | 5.34 | 5.33 | 0.02 | 0.38 | 55922.00 | 2992.18 | 1.13 |
| 2024-08-13 | 5.21 | 5.31 | 0.09 | 1.72 | 65134.00 | 3427.83 | 1.31 |
| 2024-08-12 | 5.32 | 5.22 | -0.10 | -1.88 | 68264.00 | 3571.30 | 1.37 |
| 2024-08-09 | 5.42 | 5.32 | -0.05 | -0.93 | 95581.00 | 5127.62 | 1.93 |
| 2024-08-08 | 5.41 | 5.37 | -0.12 | -2.19 | 119910.26 | 6456.89 | 2.42 |
| 2024-08-07 | 5.66 | 5.49 | -0.15 | -2.66 | 140679.03 | 7741.77 | 2.83 |
| 2024-08-06 | 5.33 | 5.64 | 0.17 | 3.11 | 219476.01 | 12186.61 | 4.42 |
| 2024-08-05 | 5.57 | 5.47 | -0.61 | -10.03 | 307647.00 | 16973.09 | 6.20 |
| 2024-08-02 | 6.30 | 6.08 | 0.35 | 6.11 | 517815.00 | 32076.24 | 10.43 |
| 2024-08-01 | 5.73 | 5.73 | 0.52 | 9.98 | 30503.00 | 1747.82 | 0.61 |
| 2024-07-31 | 5.12 | 5.21 | 0.12 | 2.36 | 70444.00 | 3646.40 | 1.42 |
| 2024-07-30 | 5.08 | 5.09 | -0.04 | -0.78 | 57102.00 | 2908.30 | 1.15 |
| 2024-07-29 | 4.97 | 5.13 | 0.14 | 2.81 | 75173.00 | 3821.71 | 1.51 |
| 2024-07-26 | 4.82 | 4.99 | 0.18 | 3.74 | 67113.00 | 3308.00 | 1.35 |
| 2024-07-25 | 4.74 | 4.81 | 0.04 | 0.84 | 55790.03 | 2665.46 | 1.12 |
| 2024-07-24 | 4.80 | 4.77 | -0.06 | -1.24 | 52315.31 | 2502.30 | 1.05 |
| 2024-07-23 | 4.91 | 4.83 | -0.08 | -1.63 | 57208.00 | 2827.12 | 1.15 |
| 2024-07-22 | 4.76 | 4.91 | 0.12 | 2.51 | 82846.00 | 4034.06 | 1.67 |
| 2024-07-19 | 4.74 | 4.79 | 0.00 | 0.00 | 51398.00 | 2458.49 | 1.04 |
| 2024-07-18 | 4.84 | 4.79 | -0.13 | -2.64 | 80592.00 | 3835.88 | 1.62 |
| 2024-07-17 | 4.84 | 4.92 | 0.07 | 1.44 | 99100.00 | 4852.54 | 2.00 |
| 2024-07-16 | 4.84 | 4.85 | 0.01 | 0.21 | 51409.00 | 2480.14 | 1.04 |
| 2024-07-15 | 4.99 | 4.84 | -0.15 | -3.01 | 71645.00 | 3482.24 | 1.44 |
| 2024-07-12 | 5.03 | 4.99 | -0.04 | -0.80 | 84692.00 | 4233.26 | 1.71 |
| 2024-07-11 | 4.79 | 5.03 | 0.18 | 3.71 | 153160.91 | 7625.31 | 3.08 |
| 2024-07-10 | 5.11 | 4.85 | -0.54 | -10.02 | 181360.92 | 8853.76 | 3.65 |
| 2024-07-09 | 5.33 | 5.39 | 0.07 | 1.32 | 91714.00 | 4860.95 | 1.85 |
| 2024-07-08 | 5.42 | 5.32 | -0.13 | -2.39 | 69925.31 | 3733.85 | 1.41 |
| 2024-07-05 | 5.35 | 5.45 | 0.06 | 1.11 | 94540.31 | 5085.11 | 1.90 |
| 2024-07-04 | 5.63 | 5.39 | -0.27 | -4.77 | 136235.31 | 7505.74 | 2.74 |
| 2024-07-03 | 5.79 | 5.66 | -0.25 | -4.23 | 141108.22 | 8084.66 | 2.84 |
| 2024-07-02 | 5.79 | 5.91 | 0.09 | 1.55 | 250262.22 | 14775.90 | 5.04 |
| 2024-07-01 | 5.78 | 5.82 | -0.02 | -0.34 | 156249.00 | 8965.66 | 3.15 |
| 2024-06-28 | 5.90 | 5.84 | -0.17 | -2.83 | 241879.27 | 14141.52 | 4.87 |
| 2024-06-27 | 5.62 | 6.01 | 0.22 | 3.80 | 339807.87 | 20020.58 | 6.84 |
| 2024-06-26 | 5.89 | 5.79 | 0.09 | 1.58 | 337566.03 | 20086.13 | 6.80 |
| 2024-06-25 | 5.22 | 5.70 | 0.52 | 10.04 | 83218.00 | 4665.91 | 1.68 |
| 2024-06-24 | 5.32 | 5.18 | -0.21 | -3.90 | 46877.00 | 2446.60 | 0.94 |
| 2024-06-21 | 5.34 | 5.39 | -0.01 | -0.19 | 32609.00 | 1758.54 | 0.66 |
| 2024-06-20 | 5.57 | 5.40 | -0.15 | -2.70 | 40672.29 | 2215.02 | 0.82 |
| 2024-06-19 | 5.56 | 5.55 | 0.00 | 0.00 | 36693.00 | 2032.08 | 0.74 |
| 2024-06-18 | 5.42 | 5.55 | 0.19 | 3.55 | 59837.02 | 3299.20 | 1.21 |
| 2024-06-17 | 5.40 | 5.36 | -0.06 | -1.11 | 38335.00 | 2068.64 | 0.77 |
| 2024-06-14 | 5.40 | 5.42 | -0.06 | -1.10 | 43337.00 | 2347.55 | 0.87 |
| 2024-06-13 | 5.65 | 5.48 | -0.10 | -1.79 | 47373.26 | 2605.24 | 0.95 |
| 2024-06-12 | 5.42 | 5.58 | 0.19 | 3.53 | 58107.44 | 3213.86 | 1.17 |
| 2024-06-11 | 5.46 | 5.39 | -0.09 | -1.64 | 49222.00 | 2643.30 | 0.99 |
| 2024-06-07 | 5.23 | 5.48 | 0.30 | 5.79 | 94191.79 | 5087.72 | 1.90 |
| 2024-06-06 | 5.44 | 5.18 | -0.25 | -4.60 | 95488.36 | 4990.94 | 1.92 |
| 2024-06-05 | 5.65 | 5.43 | -0.19 | -3.38 | 56730.00 | 3116.33 | 1.14 |
| 2024-06-04 | 5.69 | 5.62 | -0.03 | -0.53 | 48622.00 | 2715.97 | 0.98 |
| 2024-06-03 | 5.90 | 5.65 | -0.25 | -4.24 | 74417.01 | 4254.81 | 1.50 |
| 2024-05-31 | 5.79 | 5.90 | 0.10 | 1.72 | 52958.00 | 3112.36 | 1.07 |
| 2024-05-30 | 5.70 | 5.80 | 0.06 | 1.05 | 53611.01 | 3107.01 | 1.08 |
| 2024-05-29 | 5.79 | 5.74 | -0.05 | -0.86 | 43124.00 | 2485.64 | 0.87 |
| 2024-05-28 | 5.87 | 5.79 | -0.07 | -1.20 | 37460.00 | 2183.48 | 0.75 |
| 2024-05-27 | 5.91 | 5.86 | 0.03 | 0.52 | 50099.00 | 2912.14 | 1.01 |
| 2024-05-24 | 5.94 | 5.83 | -0.07 | -1.19 | 53292.76 | 3136.01 | 1.07 |
| 2024-05-23 | 6.06 | 5.90 | -0.12 | -1.99 | 57621.00 | 3428.07 | 1.16 |
| 2024-05-22 | 6.06 | 6.02 | 0.02 | 0.33 | 52891.00 | 3198.67 | 1.07 |
| 2024-05-21 | 6.09 | 6.00 | -0.09 | -1.48 | 57246.00 | 3446.43 | 1.15 |
| 2024-05-20 | 6.10 | 6.09 | -0.05 | -0.81 | 62144.00 | 3810.63 | 1.25 |
| 2024-05-17 | 6.10 | 6.14 | 0.04 | 0.66 | 51455.00 | 3139.11 | 1.04 |
| 2024-05-16 | 6.11 | 6.10 | 0.02 | 0.33 | 53614.00 | 3293.29 | 1.08 |
| 2024-05-15 | 6.07 | 6.08 | -0.06 | -0.98 | 40738.44 | 2488.80 | 0.82 |
日K线
周K线
月K线
