海螺水泥(600585)股票信息
| 股票代码 | 600585 |
| 股票名称 | 海螺水泥 |
| 最新价/元 | 24.87 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -0.40 |
| 买入/元 | 24.86 |
| 卖出/元 | 24.87 |
| 昨收/元 | 24.97 |
| 今开/元 | 24.80 |
| 最高/元 | 25.30 |
| 最低/元 | 24.65 |
| 成交量/手 | 263803.23 |
| 成交额/万 | 65916.23 |
| 股净值/元 | 12.62 |
| 市净率 | 0.72 |
| 总市值/万 | 13179365.51 |
| 流通值/万 | 9947260.31 |
| 换手率/% | 0.66 |
| 入市日期 | 2002-02-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
海螺水泥(600585)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 | 24.80 | 24.87 | -0.10 | -0.40 | 263803.23 | 65916.23 | 0.66 |
| 2024-10-10 | 24.09 | 24.97 | 0.88 | 3.65 | 411045.37 | 101384.86 | 1.03 |
| 2024-10-09 | 25.90 | 24.09 | -2.15 | -8.19 | 618286.73 | 152270.64 | 1.55 |
| 2024-10-08 | 28.75 | 26.24 | 0.10 | 0.38 | 949384.09 | 255111.49 | 2.37 |
| 2024-09-30 | 25.50 | 26.14 | 1.94 | 8.02 | 835735.16 | 216481.01 | 2.09 |
| 2024-09-27 | 24.00 | 24.20 | 1.11 | 4.81 | 267172.89 | 64194.31 | 0.67 |
| 2024-09-26 | 21.48 | 23.09 | 1.58 | 7.35 | 389043.13 | 87265.53 | 0.97 |
| 2024-09-25 | 21.50 | 21.51 | 0.60 | 2.87 | 364948.10 | 79993.09 | 0.91 |
| 2024-09-24 | 20.21 | 20.91 | 0.84 | 4.19 | 261965.31 | 53782.33 | 0.65 |
| 2024-09-23 | 19.81 | 20.07 | 0.20 | 1.01 | 124840.45 | 24914.02 | 0.31 |
| 2024-09-20 | 19.88 | 19.87 | -0.06 | -0.30 | 182100.44 | 35979.48 | 0.46 |
| 2024-09-19 | 20.25 | 19.93 | -0.30 | -1.48 | 247445.99 | 49531.12 | 0.62 |
| 2024-09-18 | 20.09 | 20.23 | 0.15 | 0.75 | 104108.03 | 20974.73 | 0.26 |
| 2024-09-13 | 20.22 | 20.08 | -0.08 | -0.40 | 126050.43 | 25524.09 | 0.32 |
| 2024-09-12 | 20.00 | 20.16 | 0.14 | 0.70 | 113625.57 | 22835.86 | 0.28 |
| 2024-09-11 | 19.79 | 20.02 | 0.21 | 1.06 | 113231.40 | 22571.76 | 0.28 |
| 2024-09-10 | 20.32 | 19.81 | -0.61 | -2.99 | 172708.50 | 34274.04 | 0.43 |
| 2024-09-09 | 20.69 | 20.42 | -0.37 | -1.78 | 90958.99 | 18655.83 | 0.23 |
| 2024-09-06 | 20.93 | 20.79 | -0.15 | -0.72 | 63801.07 | 13304.85 | 0.16 |
| 2024-09-05 | 20.54 | 20.94 | 0.40 | 1.95 | 117452.78 | 24449.80 | 0.29 |
| 2024-09-04 | 20.60 | 20.54 | -0.18 | -0.87 | 102174.18 | 21002.89 | 0.26 |
| 2024-09-03 | 20.88 | 20.72 | -0.14 | -0.67 | 116157.57 | 24097.20 | 0.29 |
| 2024-09-02 | 20.87 | 20.86 | -0.06 | -0.29 | 125569.34 | 26296.92 | 0.31 |
| 2024-08-30 | 20.60 | 20.92 | 0.26 | 1.26 | 188421.48 | 39555.52 | 0.47 |
| 2024-08-29 | 20.58 | 20.66 | 0.17 | 0.83 | 145213.03 | 29878.75 | 0.36 |
| 2024-08-28 | 20.92 | 20.49 | -0.59 | -2.80 | 265031.14 | 54490.32 | 0.66 |
| 2024-08-27 | 21.38 | 21.08 | -0.37 | -1.73 | 133369.71 | 28163.22 | 0.33 |
| 2024-08-26 | 21.56 | 21.45 | -0.15 | -0.69 | 115505.45 | 24776.53 | 0.29 |
| 2024-08-23 | 21.26 | 21.60 | 0.34 | 1.60 | 103233.02 | 22189.24 | 0.26 |
| 2024-08-22 | 21.49 | 21.26 | -0.30 | -1.39 | 209936.17 | 44607.73 | 0.52 |
| 2024-08-21 | 22.33 | 21.56 | -0.65 | -2.93 | 276671.18 | 59490.23 | 0.69 |
| 2024-08-20 | 22.65 | 22.21 | -0.38 | -1.68 | 89974.38 | 20078.61 | 0.22 |
| 2024-08-19 | 22.52 | 22.59 | 0.05 | 0.22 | 69516.96 | 15763.73 | 0.17 |
| 2024-08-16 | 22.71 | 22.54 | -0.17 | -0.75 | 93979.00 | 21197.33 | 0.23 |
| 2024-08-15 | 22.59 | 22.71 | 0.11 | 0.49 | 82238.44 | 18694.64 | 0.21 |
| 2024-08-14 | 23.14 | 22.60 | -0.55 | -2.38 | 139875.16 | 31717.99 | 0.35 |
| 2024-08-13 | 23.37 | 23.15 | -0.13 | -0.56 | 85805.49 | 19757.83 | 0.21 |
| 2024-08-12 | 23.57 | 23.28 | -0.34 | -1.44 | 85911.56 | 19989.52 | 0.21 |
| 2024-08-09 | 23.95 | 23.62 | -0.33 | -1.38 | 112541.70 | 26686.00 | 0.28 |
| 2024-08-08 | 23.24 | 23.95 | 0.68 | 2.92 | 196229.04 | 46778.75 | 0.49 |
| 2024-08-07 | 23.60 | 23.27 | -0.26 | -1.11 | 117197.00 | 27541.35 | 0.29 |
| 2024-08-06 | 23.20 | 23.53 | 0.33 | 1.42 | 161984.86 | 37817.97 | 0.40 |
| 2024-08-05 | 23.20 | 23.20 | 0.00 | 0.00 | 122126.50 | 28428.44 | 0.31 |
| 2024-08-02 | 23.55 | 23.20 | -0.37 | -1.57 | 149521.34 | 34715.40 | 0.37 |
| 2024-08-01 | 24.17 | 23.57 | -0.60 | -2.48 | 199318.14 | 47229.90 | 0.50 |
| 2024-07-31 | 24.27 | 24.17 | -0.03 | -0.12 | 164162.32 | 39472.98 | 0.41 |
| 2024-07-30 | 24.08 | 24.20 | 0.11 | 0.46 | 122724.74 | 29597.19 | 0.31 |
| 2024-07-29 | 23.92 | 24.09 | 0.17 | 0.71 | 130094.07 | 31451.92 | 0.33 |
| 2024-07-26 | 23.80 | 23.92 | 0.12 | 0.50 | 105106.67 | 24980.07 | 0.26 |
| 2024-07-25 | 23.75 | 23.80 | -0.06 | -0.25 | 116304.96 | 27760.16 | 0.29 |
| 2024-07-24 | 24.04 | 23.86 | -0.25 | -1.04 | 135670.88 | 32367.58 | 0.34 |
| 2024-07-23 | 24.37 | 24.11 | -0.32 | -1.31 | 115053.33 | 28016.89 | 0.29 |
| 2024-07-22 | 24.87 | 24.43 | -0.49 | -1.97 | 205080.67 | 50287.33 | 0.51 |
| 2024-07-19 | 25.11 | 24.92 | -0.18 | -0.72 | 161508.21 | 40215.59 | 0.40 |
| 2024-07-18 | 25.21 | 25.10 | -0.17 | -0.67 | 156737.63 | 39352.42 | 0.39 |
| 2024-07-17 | 24.83 | 25.27 | 0.43 | 1.73 | 177494.73 | 44797.69 | 0.44 |
| 2024-07-16 | 24.86 | 24.84 | -0.02 | -0.08 | 89093.45 | 22062.42 | 0.22 |
| 2024-07-15 | 24.64 | 24.86 | 0.10 | 0.40 | 103342.50 | 25626.25 | 0.26 |
| 2024-07-12 | 24.87 | 24.76 | -0.04 | -0.16 | 117912.78 | 29385.02 | 0.29 |
| 2024-07-11 | 24.52 | 24.80 | 0.29 | 1.18 | 144507.12 | 35576.63 | 0.36 |
| 2024-07-10 | 24.70 | 24.51 | -0.19 | -0.77 | 144168.77 | 35343.02 | 0.36 |
| 2024-07-09 | 24.60 | 24.70 | 0.00 | 0.00 | 191426.95 | 47131.28 | 0.48 |
| 2024-07-08 | 24.05 | 24.70 | 0.53 | 2.19 | 280095.32 | 68961.51 | 0.70 |
| 2024-07-05 | 23.90 | 24.17 | 0.23 | 0.96 | 199129.80 | 48313.59 | 0.50 |
| 2024-07-04 | 24.05 | 23.94 | -0.11 | -0.46 | 135517.95 | 32480.33 | 0.34 |
| 2024-07-03 | 23.80 | 24.05 | 0.27 | 1.14 | 151421.81 | 36299.33 | 0.38 |
| 2024-07-02 | 23.36 | 23.78 | 0.44 | 1.89 | 204474.66 | 48671.33 | 0.51 |
| 2024-07-01 | 23.49 | 23.34 | -0.25 | -1.06 | 134235.17 | 31567.52 | 0.34 |
| 2024-06-28 | 23.50 | 23.59 | 0.05 | 0.21 | 125919.80 | 29749.22 | 0.31 |
| 2024-06-27 | 23.70 | 23.54 | -0.14 | -0.59 | 157824.43 | 37426.04 | 0.39 |
| 2024-06-26 | 23.55 | 23.68 | 0.13 | 0.55 | 174845.57 | 41145.75 | 0.44 |
| 2024-06-25 | 23.13 | 23.55 | 0.41 | 1.77 | 180885.61 | 42390.64 | 0.45 |
| 2024-06-24 | 23.53 | 23.14 | -0.46 | -1.95 | 230652.35 | 53916.15 | 0.58 |
| 2024-06-21 | 23.65 | 24.55 | 0.77 | 3.24 | 243459.93 | 59256.80 | 0.61 |
| 2024-06-20 | 23.65 | 23.78 | 0.07 | 0.30 | 78228.07 | 18558.67 | 0.20 |
| 2024-06-19 | 23.76 | 23.71 | -0.12 | -0.50 | 56687.69 | 13449.93 | 0.14 |
| 2024-06-18 | 23.60 | 23.83 | 0.13 | 0.55 | 72507.39 | 17241.85 | 0.18 |
| 2024-06-17 | 23.71 | 23.70 | -0.12 | -0.50 | 92827.40 | 21984.12 | 0.23 |
| 2024-06-14 | 23.30 | 23.82 | 0.54 | 2.32 | 157517.37 | 37238.88 | 0.39 |
| 2024-06-13 | 23.87 | 23.28 | -0.59 | -2.47 | 140613.66 | 32919.18 | 0.35 |
| 2024-06-12 | 23.85 | 23.87 | 0.01 | 0.04 | 84245.64 | 20120.96 | 0.21 |
| 2024-06-11 | 24.18 | 23.86 | -0.44 | -1.81 | 117876.87 | 28226.58 | 0.29 |
| 2024-06-07 | 24.20 | 24.30 | 0.03 | 0.12 | 116965.82 | 28375.59 | 0.29 |
| 2024-06-06 | 24.33 | 24.27 | -0.08 | -0.33 | 127682.93 | 30983.43 | 0.32 |
| 2024-06-05 | 24.53 | 24.35 | -0.21 | -0.86 | 121101.24 | 29669.99 | 0.30 |
| 2024-06-04 | 24.25 | 24.56 | 0.08 | 0.33 | 153032.06 | 37486.34 | 0.38 |
| 2024-06-03 | 24.00 | 24.48 | 0.47 | 1.96 | 220765.61 | 53545.49 | 0.55 |
| 2024-05-31 | 24.55 | 24.01 | -0.52 | -2.12 | 172954.03 | 41814.53 | 0.43 |
| 2024-05-30 | 24.46 | 24.53 | 0.10 | 0.41 | 143702.35 | 35244.38 | 0.36 |
| 2024-05-29 | 24.55 | 24.43 | -0.03 | -0.12 | 135580.29 | 33278.82 | 0.34 |
| 2024-05-28 | 24.64 | 24.46 | -0.15 | -0.61 | 192221.78 | 47319.37 | 0.48 |
| 2024-05-27 | 24.46 | 24.61 | 0.18 | 0.74 | 128283.89 | 31396.56 | 0.32 |
| 2024-05-24 | 24.85 | 24.43 | -0.43 | -1.73 | 175573.54 | 43165.96 | 0.44 |
| 2024-05-23 | 25.13 | 24.86 | -0.31 | -1.23 | 217335.61 | 54047.15 | 0.54 |
| 2024-05-22 | 25.25 | 25.17 | -0.23 | -0.91 | 225952.86 | 57443.10 | 0.56 |
| 2024-05-21 | 25.33 | 25.40 | 0.06 | 0.24 | 207959.33 | 53167.57 | 0.52 |
| 2024-05-20 | 25.56 | 25.34 | -0.06 | -0.24 | 296351.76 | 75125.07 | 0.74 |
| 2024-05-17 | 25.37 | 25.40 | 0.03 | 0.12 | 331216.68 | 83189.88 | 0.83 |
| 2024-05-16 | 24.33 | 25.37 | 1.04 | 4.28 | 549728.23 | 138277.29 | 1.37 |
| 2024-05-15 | 24.02 | 24.33 | 0.27 | 1.12 | 195724.61 | 47517.19 | 0.49 |
日K线
周K线
月K线
