八一钢铁(600581)股票信息
| 股票代码 | 600581 |
| 股票名称 | 八一钢铁 |
| 最新价/元 | 3.17 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -2.76 |
| 买入/元 | 3.17 |
| 卖出/元 | 3.18 |
| 昨收/元 | 3.26 |
| 今开/元 | 3.26 |
| 最高/元 | 3.31 |
| 最低/元 | 3.14 |
| 成交量/手 | 295092.74 |
| 成交额/万 | 9497.34 |
| 股净值/元 | -4.17 |
| 市净率 | 4.57 |
| 总市值/万 | 487765.20 |
| 流通值/万 | 485928.62 |
| 换手率/% | 1.93 |
| 入市日期 | 2002-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
八一钢铁(600581)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 | 3.26 | 3.17 | -0.09 | -2.76 | 295092.74 | 9497.34 | 1.93 |
| 2024-10-10 | 3.10 | 3.26 | 0.14 | 4.49 | 529574.44 | 17107.76 | 3.45 |
| 2024-10-09 | 3.37 | 3.12 | -0.35 | -10.09 | 613450.81 | 19810.39 | 4.00 |
| 2024-10-08 | 3.72 | 3.47 | 0.09 | 2.66 | 1083448.66 | 38046.33 | 7.07 |
| 2024-09-30 | 3.30 | 3.38 | 0.30 | 9.74 | 991164.10 | 32532.44 | 6.47 |
| 2024-09-27 | 3.15 | 3.08 | 0.02 | 0.65 | 512529.58 | 15724.54 | 3.34 |
| 2024-09-26 | 2.90 | 3.06 | 0.13 | 4.44 | 733355.97 | 21976.57 | 4.78 |
| 2024-09-25 | 3.00 | 2.93 | -0.06 | -2.01 | 1101981.39 | 33723.96 | 7.19 |
| 2024-09-24 | 2.72 | 2.99 | 0.27 | 9.93 | 984614.27 | 28753.64 | 6.42 |
| 2024-09-23 | 2.58 | 2.72 | 0.13 | 5.02 | 408944.46 | 10968.65 | 2.67 |
| 2024-09-20 | 2.61 | 2.59 | -0.06 | -2.26 | 222305.42 | 5785.44 | 1.45 |
| 2024-09-19 | 2.51 | 2.65 | 0.15 | 6.00 | 356798.50 | 9379.79 | 2.33 |
| 2024-09-18 | 2.47 | 2.50 | 0.01 | 0.40 | 66774.08 | 1652.27 | 0.44 |
| 2024-09-13 | 2.47 | 2.49 | 0.02 | 0.81 | 97089.87 | 2427.42 | 0.63 |
| 2024-09-12 | 2.47 | 2.47 | 0.00 | 0.00 | 38239.00 | 949.99 | 0.25 |
| 2024-09-11 | 2.48 | 2.47 | -0.02 | -0.80 | 31324.02 | 773.55 | 0.20 |
| 2024-09-10 | 2.47 | 2.49 | 0.01 | 0.40 | 46440.00 | 1147.99 | 0.30 |
| 2024-09-09 | 2.48 | 2.48 | -0.01 | -0.40 | 45377.00 | 1123.22 | 0.30 |
| 2024-09-06 | 2.52 | 2.49 | -0.01 | -0.40 | 33735.02 | 842.05 | 0.22 |
| 2024-09-05 | 2.48 | 2.50 | 0.03 | 1.22 | 46682.15 | 1164.20 | 0.30 |
| 2024-09-04 | 2.50 | 2.47 | -0.03 | -1.20 | 59707.00 | 1483.96 | 0.39 |
| 2024-09-03 | 2.52 | 2.50 | -0.01 | -0.40 | 59622.15 | 1495.13 | 0.39 |
| 2024-09-02 | 2.56 | 2.51 | -0.05 | -1.95 | 48957.22 | 1243.29 | 0.32 |
| 2024-08-30 | 2.51 | 2.56 | 0.05 | 1.99 | 110832.37 | 2822.82 | 0.72 |
| 2024-08-29 | 2.52 | 2.51 | -0.02 | -0.79 | 77544.00 | 1942.44 | 0.51 |
| 2024-08-28 | 2.54 | 2.53 | -0.02 | -0.78 | 78651.14 | 2002.33 | 0.51 |
| 2024-08-27 | 2.56 | 2.55 | -0.03 | -1.16 | 117968.00 | 3003.54 | 0.77 |
| 2024-08-26 | 2.60 | 2.58 | -0.05 | -1.90 | 168084.85 | 4341.72 | 1.10 |
| 2024-08-23 | 2.51 | 2.63 | 0.14 | 5.62 | 164370.69 | 4205.35 | 1.07 |
| 2024-08-22 | 2.54 | 2.49 | -0.04 | -1.58 | 60780.00 | 1525.07 | 0.40 |
| 2024-08-21 | 2.55 | 2.53 | -0.02 | -0.78 | 43250.00 | 1096.75 | 0.28 |
| 2024-08-20 | 2.60 | 2.55 | -0.05 | -1.92 | 66871.82 | 1712.79 | 0.44 |
| 2024-08-19 | 2.60 | 2.60 | 0.00 | 0.00 | 43719.00 | 1137.96 | 0.29 |
| 2024-08-16 | 2.63 | 2.60 | -0.03 | -1.14 | 45039.60 | 1177.06 | 0.29 |
| 2024-08-15 | 2.60 | 2.63 | 0.01 | 0.38 | 77379.04 | 2022.92 | 0.50 |
| 2024-08-14 | 2.63 | 2.62 | 0.00 | 0.00 | 88854.00 | 2349.78 | 0.58 |
| 2024-08-13 | 2.59 | 2.62 | 0.01 | 0.38 | 51378.00 | 1337.78 | 0.34 |
| 2024-08-12 | 2.61 | 2.61 | -0.01 | -0.38 | 64475.00 | 1684.38 | 0.42 |
| 2024-08-09 | 2.65 | 2.62 | -0.02 | -0.76 | 61830.00 | 1630.94 | 0.40 |
| 2024-08-08 | 2.62 | 2.64 | 0.02 | 0.76 | 52162.50 | 1371.56 | 0.34 |
| 2024-08-07 | 2.66 | 2.62 | -0.01 | -0.38 | 38483.00 | 1010.39 | 0.25 |
| 2024-08-06 | 2.61 | 2.63 | 0.02 | 0.77 | 52959.02 | 1387.32 | 0.35 |
| 2024-08-05 | 2.63 | 2.61 | -0.01 | -0.38 | 91085.41 | 2392.94 | 0.59 |
| 2024-08-02 | 2.64 | 2.62 | -0.03 | -1.13 | 93790.00 | 2473.75 | 0.61 |
| 2024-08-01 | 2.70 | 2.65 | -0.05 | -1.85 | 141895.09 | 3774.91 | 0.93 |
| 2024-07-31 | 2.63 | 2.70 | 0.09 | 3.45 | 130029.76 | 3466.38 | 0.85 |
| 2024-07-30 | 2.61 | 2.61 | 0.01 | 0.39 | 53322.00 | 1386.83 | 0.35 |
| 2024-07-29 | 2.55 | 2.60 | 0.05 | 1.96 | 67317.83 | 1739.03 | 0.44 |
| 2024-07-26 | 2.50 | 2.55 | 0.05 | 2.00 | 64374.26 | 1634.16 | 0.42 |
| 2024-07-25 | 2.49 | 2.50 | 0.00 | 0.00 | 50186.69 | 1255.00 | 0.33 |
| 2024-07-24 | 2.57 | 2.50 | -0.06 | -2.34 | 89087.96 | 2241.24 | 0.58 |
| 2024-07-23 | 2.58 | 2.56 | -0.02 | -0.78 | 64560.42 | 1670.14 | 0.42 |
| 2024-07-22 | 2.59 | 2.58 | -0.02 | -0.77 | 39430.00 | 1017.32 | 0.26 |
| 2024-07-19 | 2.59 | 2.60 | -0.01 | -0.38 | 48434.00 | 1255.47 | 0.32 |
| 2024-07-18 | 2.60 | 2.61 | 0.01 | 0.39 | 53637.00 | 1388.53 | 0.35 |
| 2024-07-17 | 2.63 | 2.60 | -0.03 | -1.14 | 38116.00 | 996.83 | 0.25 |
| 2024-07-16 | 2.62 | 2.63 | 0.01 | 0.38 | 36308.80 | 951.16 | 0.24 |
| 2024-07-15 | 2.64 | 2.62 | -0.03 | -1.13 | 49373.00 | 1295.91 | 0.32 |
| 2024-07-12 | 2.66 | 2.65 | -0.01 | -0.38 | 46686.00 | 1240.52 | 0.30 |
| 2024-07-11 | 2.62 | 2.66 | 0.07 | 2.70 | 76373.00 | 2020.26 | 0.50 |
| 2024-07-10 | 2.63 | 2.59 | -0.06 | -2.26 | 62286.00 | 1624.17 | 0.41 |
| 2024-07-09 | 2.64 | 2.65 | 0.01 | 0.38 | 82409.09 | 2153.85 | 0.54 |
| 2024-07-08 | 2.71 | 2.64 | -0.05 | -1.86 | 59726.22 | 1583.60 | 0.39 |
| 2024-07-05 | 2.65 | 2.69 | 0.03 | 1.13 | 49055.00 | 1312.90 | 0.32 |
| 2024-07-04 | 2.74 | 2.66 | -0.08 | -2.92 | 64582.05 | 1737.58 | 0.42 |
| 2024-07-03 | 2.74 | 2.74 | 0.00 | 0.00 | 67587.00 | 1861.42 | 0.44 |
| 2024-07-02 | 2.69 | 2.74 | 0.05 | 1.86 | 88734.00 | 2418.77 | 0.58 |
| 2024-07-01 | 2.65 | 2.69 | 0.04 | 1.51 | 52809.63 | 1414.12 | 0.34 |
| 2024-06-28 | 2.65 | 2.65 | -0.01 | -0.38 | 49550.00 | 1320.02 | 0.32 |
| 2024-06-27 | 2.69 | 2.66 | -0.04 | -1.48 | 52959.02 | 1419.78 | 0.35 |
| 2024-06-26 | 2.64 | 2.70 | 0.06 | 2.27 | 68837.00 | 1833.76 | 0.45 |
| 2024-06-25 | 2.60 | 2.64 | 0.02 | 0.76 | 78971.00 | 2079.76 | 0.52 |
| 2024-06-24 | 2.71 | 2.62 | -0.10 | -3.68 | 94774.56 | 2507.23 | 0.62 |
| 2024-06-21 | 2.69 | 2.72 | 0.01 | 0.37 | 49245.78 | 1333.48 | 0.32 |
| 2024-06-20 | 2.78 | 2.71 | -0.06 | -2.17 | 90539.00 | 2477.77 | 0.59 |
| 2024-06-19 | 2.79 | 2.77 | -0.02 | -0.72 | 37100.00 | 1032.49 | 0.24 |
| 2024-06-18 | 2.76 | 2.79 | 0.01 | 0.36 | 61052.68 | 1706.22 | 0.40 |
| 2024-06-17 | 2.82 | 2.78 | -0.06 | -2.11 | 101064.00 | 2818.33 | 0.66 |
| 2024-06-14 | 2.78 | 2.84 | 0.06 | 2.16 | 113515.62 | 3208.32 | 0.74 |
| 2024-06-13 | 2.84 | 2.78 | -0.04 | -1.42 | 88426.00 | 2465.92 | 0.58 |
| 2024-06-12 | 2.81 | 2.82 | -0.02 | -0.70 | 70641.00 | 1990.22 | 0.46 |
| 2024-06-11 | 2.85 | 2.84 | 0.00 | 0.00 | 124268.00 | 3475.74 | 0.81 |
| 2024-06-07 | 2.86 | 2.84 | 0.03 | 1.07 | 151470.33 | 4306.85 | 0.99 |
| 2024-06-06 | 2.92 | 2.81 | -0.11 | -3.77 | 162751.00 | 4625.82 | 1.06 |
| 2024-06-05 | 2.95 | 2.92 | -0.03 | -1.02 | 55525.02 | 1624.90 | 0.36 |
| 2024-06-04 | 2.95 | 2.95 | 0.01 | 0.34 | 61091.78 | 1789.97 | 0.40 |
| 2024-06-03 | 2.99 | 2.94 | -0.05 | -1.67 | 136947.98 | 4040.33 | 0.89 |
| 2024-05-31 | 3.02 | 2.99 | -0.07 | -2.29 | 186953.62 | 5603.83 | 1.22 |
| 2024-05-30 | 3.03 | 3.06 | 0.06 | 2.00 | 309521.70 | 9532.49 | 2.02 |
| 2024-05-29 | 3.01 | 3.00 | 0.00 | 0.00 | 100966.00 | 3027.64 | 0.66 |
| 2024-05-28 | 3.03 | 3.00 | -0.02 | -0.66 | 106081.62 | 3186.56 | 0.69 |
| 2024-05-27 | 3.04 | 3.02 | -0.02 | -0.66 | 143079.00 | 4312.72 | 0.93 |
| 2024-05-24 | 3.06 | 3.04 | -0.03 | -0.98 | 115847.61 | 3544.88 | 0.76 |
| 2024-05-23 | 3.14 | 3.07 | -0.09 | -2.85 | 195704.89 | 6051.28 | 1.28 |
| 2024-05-22 | 3.12 | 3.16 | 0.04 | 1.28 | 204205.38 | 6432.07 | 1.33 |
| 2024-05-21 | 3.15 | 3.12 | -0.03 | -0.95 | 168993.38 | 5298.06 | 1.10 |
| 2024-05-20 | 3.13 | 3.15 | 0.00 | 0.00 | 256894.22 | 8087.47 | 1.68 |
| 2024-05-17 | 3.10 | 3.15 | 0.01 | 0.32 | 390672.80 | 12079.59 | 2.55 |
| 2024-05-16 | 3.02 | 3.14 | 0.13 | 4.32 | 510976.18 | 16099.48 | 3.33 |
| 2024-05-15 | 3.01 | 3.01 | 0.00 | 0.00 | 110841.86 | 3338.20 | 0.72 |
日K线
周K线
月K线
