长电科技(600584)股票信息
| 股票代码 | 600584 |
| 股票名称 | 长电科技 |
| 最新价/元 | 36.55 |
| 涨跌额/元 | -1.62 |
| 涨跌幅/% | -4.24 |
| 买入/元 | 36.54 |
| 卖出/元 | 36.55 |
| 昨收/元 | 38.17 |
| 今开/元 | 37.62 |
| 最高/元 | 38.68 |
| 最低/元 | 36.02 |
| 成交量/手 | 683461.94 |
| 成交额/万 | 252709.09 |
| 股净值/元 | 44.57 |
| 市净率 | 2.46 |
| 总市值/万 | 6540310.25 |
| 流通值/万 | 6540310.25 |
| 换手率/% | 3.82 |
| 入市日期 | 2003-06-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
长电科技(600584)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 | 37.62 | 36.55 | -1.62 | -4.24 | 683461.94 | 252709.09 | 3.82 |
| 2024-10-10 | 39.32 | 38.17 | -1.13 | -2.88 | 956759.59 | 366455.82 | 5.35 |
| 2024-10-09 | 39.93 | 39.30 | 0.44 | 1.13 | 1652051.35 | 666293.45 | 9.23 |
| 2024-10-08 | 38.86 | 38.86 | 3.53 | 9.99 | 669604.73 | 259092.25 | 3.74 |
| 2024-09-30 | 33.75 | 35.33 | 3.21 | 9.99 | 892562.81 | 307234.02 | 4.99 |
| 2024-09-27 | 30.98 | 32.12 | 1.50 | 4.90 | 294637.44 | 92675.14 | 1.65 |
| 2024-09-26 | 29.81 | 30.62 | 0.82 | 2.75 | 415911.05 | 124916.15 | 2.32 |
| 2024-09-25 | 29.25 | 29.80 | 0.80 | 2.76 | 533431.97 | 158973.44 | 2.98 |
| 2024-09-24 | 28.08 | 29.00 | 1.21 | 4.35 | 433697.18 | 123193.04 | 2.42 |
| 2024-09-23 | 28.06 | 27.79 | -0.27 | -0.96 | 243877.65 | 68414.11 | 1.36 |
| 2024-09-20 | 27.92 | 28.06 | 0.19 | 0.68 | 244744.54 | 68209.09 | 1.37 |
| 2024-09-19 | 28.07 | 27.87 | 0.09 | 0.32 | 298859.78 | 83491.10 | 1.67 |
| 2024-09-18 | 29.00 | 27.78 | -1.18 | -4.08 | 437674.81 | 122111.68 | 2.45 |
| 2024-09-13 | 29.01 | 28.96 | -0.10 | -0.34 | 233389.31 | 68490.95 | 1.30 |
| 2024-09-12 | 29.66 | 29.06 | -0.26 | -0.89 | 140675.54 | 41274.55 | 0.79 |
| 2024-09-11 | 29.51 | 29.32 | -0.27 | -0.91 | 142589.94 | 41936.39 | 0.80 |
| 2024-09-10 | 29.47 | 29.59 | 0.17 | 0.58 | 232613.34 | 68132.90 | 1.30 |
| 2024-09-09 | 29.56 | 29.42 | -0.35 | -1.18 | 212617.96 | 62725.47 | 1.19 |
| 2024-09-06 | 30.46 | 29.77 | -0.68 | -2.23 | 191818.70 | 57532.00 | 1.07 |
| 2024-09-05 | 30.59 | 30.45 | -0.03 | -0.10 | 185620.96 | 56488.91 | 1.04 |
| 2024-09-04 | 30.32 | 30.48 | -0.53 | -1.71 | 208919.04 | 63438.97 | 1.17 |
| 2024-09-03 | 30.95 | 31.01 | -0.02 | -0.06 | 243783.79 | 75567.16 | 1.36 |
| 2024-09-02 | 32.53 | 31.03 | -1.62 | -4.96 | 383641.91 | 121358.00 | 2.14 |
| 2024-08-30 | 30.73 | 32.65 | 1.73 | 5.60 | 507633.89 | 164505.98 | 2.84 |
| 2024-08-29 | 29.84 | 30.92 | 0.77 | 2.55 | 269460.28 | 82488.18 | 1.51 |
| 2024-08-28 | 30.01 | 30.15 | 0.05 | 0.17 | 173213.53 | 52096.75 | 0.97 |
| 2024-08-27 | 31.30 | 30.10 | -1.16 | -3.71 | 282887.28 | 85913.58 | 1.58 |
| 2024-08-26 | 31.15 | 31.26 | 0.69 | 2.26 | 395709.93 | 124734.18 | 2.21 |
| 2024-08-23 | 29.92 | 30.57 | 0.41 | 1.36 | 186135.63 | 56611.56 | 1.04 |
| 2024-08-22 | 30.55 | 30.16 | -0.42 | -1.37 | 203353.46 | 61254.12 | 1.14 |
| 2024-08-21 | 30.20 | 30.58 | 0.22 | 0.73 | 236640.05 | 72771.92 | 1.32 |
| 2024-08-20 | 30.86 | 30.36 | -0.50 | -1.62 | 184966.48 | 56351.63 | 1.03 |
| 2024-08-19 | 30.35 | 30.86 | 0.24 | 0.78 | 225995.86 | 69987.36 | 1.26 |
| 2024-08-16 | 30.82 | 30.62 | -0.03 | -0.10 | 180831.46 | 55814.39 | 1.01 |
| 2024-08-15 | 30.81 | 30.65 | -0.37 | -1.19 | 257014.61 | 79296.27 | 1.44 |
| 2024-08-14 | 31.51 | 31.02 | -0.37 | -1.18 | 196433.26 | 61329.76 | 1.10 |
| 2024-08-13 | 30.85 | 31.39 | 0.51 | 1.65 | 226585.98 | 70805.94 | 1.27 |
| 2024-08-12 | 30.83 | 30.88 | 0.03 | 0.10 | 200153.96 | 61729.17 | 1.12 |
| 2024-08-09 | 30.80 | 30.85 | 0.72 | 2.39 | 397864.11 | 123208.54 | 2.22 |
| 2024-08-08 | 29.25 | 30.13 | 0.56 | 1.89 | 370928.15 | 111559.66 | 2.07 |
| 2024-08-07 | 30.01 | 29.57 | -0.48 | -1.60 | 287183.81 | 85672.76 | 1.60 |
| 2024-08-06 | 30.50 | 30.05 | 0.26 | 0.87 | 330418.06 | 98820.38 | 1.85 |
| 2024-08-05 | 31.78 | 29.79 | -2.43 | -7.54 | 718755.53 | 220351.05 | 4.02 |
| 2024-08-02 | 33.25 | 32.22 | -1.70 | -5.01 | 459468.00 | 150070.40 | 2.57 |
| 2024-08-01 | 33.80 | 33.92 | 0.53 | 1.59 | 360934.37 | 122476.07 | 2.02 |
| 2024-07-31 | 32.60 | 33.39 | 0.57 | 1.74 | 395755.27 | 131454.78 | 2.21 |
| 2024-07-30 | 32.31 | 32.82 | 0.27 | 0.83 | 316912.40 | 103124.76 | 1.77 |
| 2024-07-29 | 32.35 | 32.55 | 0.35 | 1.09 | 384774.23 | 126888.92 | 2.15 |
| 2024-07-26 | 32.30 | 32.20 | 0.11 | 0.34 | 322329.40 | 103498.31 | 1.80 |
| 2024-07-25 | 33.40 | 32.09 | -1.71 | -5.06 | 566133.29 | 183044.88 | 3.16 |
| 2024-07-24 | 33.60 | 33.80 | 0.12 | 0.36 | 451674.61 | 152986.31 | 2.52 |
| 2024-07-23 | 35.49 | 33.68 | -2.07 | -5.79 | 571655.14 | 196721.04 | 3.19 |
| 2024-07-22 | 35.00 | 35.75 | 0.64 | 1.82 | 444916.26 | 158772.00 | 2.49 |
| 2024-07-19 | 34.30 | 35.11 | -0.19 | -0.54 | 694292.22 | 240454.24 | 3.88 |
| 2024-07-18 | 34.00 | 35.30 | 0.63 | 1.82 | 807541.16 | 275713.27 | 4.51 |
| 2024-07-17 | 35.87 | 34.67 | -1.36 | -3.78 | 617155.59 | 220096.18 | 3.45 |
| 2024-07-16 | 34.30 | 36.03 | 1.28 | 3.68 | 659166.86 | 232780.81 | 3.68 |
| 2024-07-15 | 33.48 | 34.75 | 1.18 | 3.52 | 527641.86 | 180862.10 | 2.95 |
| 2024-07-12 | 33.30 | 33.57 | -0.14 | -0.42 | 328699.51 | 109282.69 | 1.84 |
| 2024-07-11 | 33.30 | 33.71 | 0.93 | 2.84 | 601890.65 | 201791.90 | 3.36 |
| 2024-07-10 | 32.81 | 32.78 | -0.33 | -1.00 | 364988.50 | 119840.23 | 2.04 |
| 2024-07-09 | 31.13 | 33.11 | 1.89 | 6.05 | 706996.87 | 229850.34 | 3.95 |
| 2024-07-08 | 31.50 | 31.22 | -0.23 | -0.73 | 289018.33 | 91061.45 | 1.62 |
| 2024-07-05 | 31.80 | 31.45 | -0.40 | -1.26 | 401571.97 | 125015.15 | 2.24 |
| 2024-07-04 | 32.11 | 31.85 | -0.53 | -1.64 | 400981.54 | 128673.10 | 2.24 |
| 2024-07-03 | 30.77 | 32.38 | 1.67 | 5.44 | 690877.00 | 220217.24 | 3.86 |
| 2024-07-02 | 31.30 | 30.71 | -0.66 | -2.10 | 288764.33 | 89576.48 | 1.61 |
| 2024-07-01 | 31.51 | 31.37 | -0.34 | -1.07 | 355810.85 | 110743.91 | 1.99 |
| 2024-06-28 | 31.20 | 31.71 | 0.28 | 0.89 | 451391.77 | 142711.36 | 2.52 |
| 2024-06-27 | 31.21 | 31.43 | 0.20 | 0.64 | 661670.38 | 210405.34 | 3.70 |
| 2024-06-26 | 30.19 | 31.33 | 1.33 | 4.43 | 517698.77 | 159485.50 | 2.89 |
| 2024-06-25 | 30.81 | 30.00 | -0.99 | -3.20 | 641868.20 | 194239.39 | 3.59 |
| 2024-06-24 | 30.97 | 30.99 | -0.01 | -0.03 | 558170.70 | 175147.34 | 3.12 |
| 2024-06-21 | 30.63 | 31.00 | -0.08 | -0.26 | 381978.22 | 117813.29 | 2.13 |
| 2024-06-20 | 31.30 | 31.08 | -0.67 | -2.11 | 530154.08 | 166088.13 | 2.96 |
| 2024-06-19 | 31.30 | 31.75 | 0.35 | 1.12 | 739795.82 | 234176.78 | 4.13 |
| 2024-06-18 | 31.20 | 31.40 | 0.12 | 0.38 | 580956.48 | 181190.77 | 3.25 |
| 2024-06-17 | 29.05 | 31.28 | 2.23 | 7.68 | 980331.48 | 298921.91 | 5.48 |
| 2024-06-14 | 29.15 | 29.05 | -0.07 | -0.24 | 489791.29 | 141834.54 | 2.74 |
| 2024-06-13 | 29.20 | 29.12 | 0.28 | 0.97 | 622913.55 | 183069.78 | 3.48 |
| 2024-06-12 | 28.67 | 28.84 | 0.21 | 0.73 | 893413.82 | 262398.34 | 4.99 |
| 2024-06-11 | 27.88 | 28.63 | 0.88 | 3.17 | 538781.94 | 153430.55 | 3.01 |
| 2024-06-07 | 27.85 | 27.75 | -0.20 | -0.72 | 462762.44 | 128682.17 | 2.59 |
| 2024-06-06 | 27.40 | 27.95 | 0.73 | 2.68 | 654735.29 | 182202.35 | 3.66 |
| 2024-06-05 | 26.75 | 27.22 | 0.37 | 1.38 | 495914.44 | 136301.75 | 2.77 |
| 2024-06-04 | 26.95 | 26.85 | 0.01 | 0.04 | 348993.44 | 93180.74 | 1.95 |
| 2024-06-03 | 25.98 | 26.84 | 0.87 | 3.35 | 581227.35 | 155074.15 | 3.25 |
| 2024-05-31 | 26.00 | 25.97 | -0.11 | -0.42 | 308812.81 | 80452.85 | 1.73 |
| 2024-05-30 | 25.00 | 26.08 | 0.87 | 3.45 | 503648.97 | 130126.80 | 2.81 |
| 2024-05-29 | 25.10 | 25.21 | 0.06 | 0.24 | 228171.21 | 57466.03 | 1.28 |
| 2024-05-28 | 25.28 | 25.15 | 0.02 | 0.08 | 409926.14 | 104745.47 | 2.29 |
| 2024-05-27 | 24.50 | 25.13 | 0.60 | 2.45 | 312745.79 | 76746.30 | 1.75 |
| 2024-05-24 | 25.07 | 24.53 | -0.86 | -3.39 | 252935.68 | 62889.90 | 1.41 |
| 2024-05-23 | 26.06 | 25.39 | -0.64 | -2.46 | 215608.93 | 55190.30 | 1.20 |
| 2024-05-22 | 25.91 | 26.03 | 0.13 | 0.50 | 195313.67 | 50556.28 | 1.09 |
| 2024-05-21 | 26.00 | 25.90 | -0.21 | -0.80 | 121430.53 | 31478.39 | 0.68 |
| 2024-05-20 | 26.40 | 26.11 | 0.14 | 0.54 | 206813.88 | 54098.71 | 1.16 |
| 2024-05-17 | 25.77 | 25.97 | 0.13 | 0.50 | 191375.50 | 49177.73 | 1.07 |
| 2024-05-16 | 26.30 | 25.84 | -0.37 | -1.41 | 263964.00 | 68875.75 | 1.48 |
| 2024-05-15 | 25.90 | 26.21 | 0.26 | 1.00 | 337838.50 | 89360.49 | 1.89 |
日K线
周K线
月K线
