金晶科技(600586)股票信息
| 股票代码 | 600586 |
| 股票名称 | 金晶科技 |
| 最新价/元 | 5.50 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -3.68 |
| 买入/元 | 5.50 |
| 卖出/元 | 5.51 |
| 昨收/元 | 5.71 |
| 今开/元 | 5.71 |
| 最高/元 | 5.74 |
| 最低/元 | 5.45 |
| 成交量/手 | 215966.15 |
| 成交额/万 | 12023.02 |
| 股净值/元 | 16.88 |
| 市净率 | 1.32 |
| 总市值/万 | 785823.50 |
| 流通值/万 | 785823.50 |
| 换手率/% | 1.51 |
| 入市日期 | 2002-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
金晶科技(600586)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 | 5.71 | 5.50 | -0.21 | -3.68 | 215966.15 | 12023.02 | 1.51 |
| 2024-10-10 | 5.72 | 5.71 | 0.01 | 0.18 | 309869.80 | 17815.17 | 2.17 |
| 2024-10-09 | 6.27 | 5.70 | -0.63 | -9.95 | 510246.78 | 30129.72 | 3.57 |
| 2024-10-08 | 6.67 | 6.33 | 0.27 | 4.46 | 677931.95 | 43226.93 | 4.74 |
| 2024-09-30 | 5.88 | 6.06 | 0.55 | 9.98 | 512416.51 | 30436.69 | 3.59 |
| 2024-09-27 | 5.30 | 5.51 | 0.29 | 5.56 | 226788.51 | 12269.07 | 1.59 |
| 2024-09-26 | 5.04 | 5.22 | 0.18 | 3.57 | 218218.04 | 11203.49 | 1.53 |
| 2024-09-25 | 5.12 | 5.04 | 0.02 | 0.40 | 283608.48 | 14560.25 | 1.98 |
| 2024-09-24 | 4.94 | 5.02 | 0.12 | 2.45 | 284243.27 | 14004.16 | 1.99 |
| 2024-09-23 | 4.89 | 4.90 | 0.00 | 0.00 | 64513.78 | 3160.11 | 0.45 |
| 2024-09-20 | 5.00 | 4.90 | -0.08 | -1.61 | 82584.00 | 4051.34 | 0.58 |
| 2024-09-19 | 4.86 | 4.98 | 0.14 | 2.89 | 122517.00 | 6072.27 | 0.86 |
| 2024-09-18 | 4.90 | 4.84 | -0.06 | -1.22 | 61734.92 | 2976.23 | 0.43 |
| 2024-09-13 | 5.00 | 4.90 | -0.10 | -2.00 | 89836.29 | 4435.51 | 0.63 |
| 2024-09-12 | 4.89 | 5.00 | 0.11 | 2.25 | 130326.04 | 6502.07 | 0.91 |
| 2024-09-11 | 4.86 | 4.89 | 0.01 | 0.21 | 70184.26 | 3432.78 | 0.49 |
| 2024-09-10 | 4.96 | 4.88 | -0.08 | -1.61 | 103398.44 | 5038.33 | 0.72 |
| 2024-09-09 | 4.98 | 4.96 | -0.10 | -1.98 | 91822.36 | 4578.71 | 0.64 |
| 2024-09-06 | 5.14 | 5.06 | -0.10 | -1.94 | 90591.33 | 4609.11 | 0.63 |
| 2024-09-05 | 5.11 | 5.16 | 0.07 | 1.38 | 66852.00 | 3447.71 | 0.47 |
| 2024-09-04 | 5.13 | 5.09 | -0.08 | -1.55 | 79557.00 | 4093.27 | 0.56 |
| 2024-09-03 | 5.15 | 5.17 | 0.01 | 0.19 | 76894.00 | 3969.97 | 0.54 |
| 2024-09-02 | 5.25 | 5.16 | -0.11 | -2.09 | 90791.00 | 4741.04 | 0.64 |
| 2024-08-30 | 5.18 | 5.27 | 0.10 | 1.93 | 146713.58 | 7747.61 | 1.03 |
| 2024-08-29 | 5.04 | 5.17 | 0.11 | 2.17 | 118309.98 | 6075.16 | 0.83 |
| 2024-08-28 | 5.03 | 5.06 | 0.01 | 0.20 | 91787.00 | 4655.16 | 0.64 |
| 2024-08-27 | 5.08 | 5.05 | -0.04 | -0.79 | 93879.19 | 4728.78 | 0.66 |
| 2024-08-26 | 5.04 | 5.09 | 0.04 | 0.79 | 111406.95 | 5709.66 | 0.78 |
| 2024-08-23 | 5.00 | 5.05 | 0.05 | 1.00 | 81314.01 | 4099.26 | 0.57 |
| 2024-08-22 | 5.13 | 5.00 | -0.10 | -1.96 | 117156.03 | 5919.59 | 0.82 |
| 2024-08-21 | 5.22 | 5.10 | -0.12 | -2.30 | 127001.03 | 6517.88 | 0.89 |
| 2024-08-20 | 5.51 | 5.22 | -0.30 | -5.44 | 296702.23 | 15626.26 | 2.08 |
| 2024-08-19 | 5.53 | 5.52 | -0.04 | -0.72 | 72868.00 | 4038.29 | 0.51 |
| 2024-08-16 | 5.65 | 5.56 | -0.10 | -1.77 | 75716.02 | 4244.29 | 0.53 |
| 2024-08-15 | 5.56 | 5.66 | 0.06 | 1.07 | 101363.00 | 5728.48 | 0.71 |
| 2024-08-14 | 5.67 | 5.60 | -0.09 | -1.58 | 57363.00 | 3238.63 | 0.40 |
| 2024-08-13 | 5.63 | 5.69 | 0.06 | 1.07 | 75790.00 | 4289.17 | 0.53 |
| 2024-08-12 | 5.75 | 5.63 | -0.07 | -1.23 | 66760.00 | 3784.96 | 0.47 |
| 2024-08-09 | 5.77 | 5.70 | -0.07 | -1.21 | 69024.00 | 3966.61 | 0.48 |
| 2024-08-08 | 5.66 | 5.77 | 0.09 | 1.59 | 106487.28 | 6099.13 | 0.75 |
| 2024-08-07 | 5.67 | 5.68 | -0.02 | -0.35 | 68605.00 | 3883.48 | 0.48 |
| 2024-08-06 | 5.63 | 5.70 | 0.12 | 2.15 | 88040.00 | 5002.47 | 0.62 |
| 2024-08-05 | 5.62 | 5.58 | -0.07 | -1.24 | 109919.62 | 6220.98 | 0.77 |
| 2024-08-02 | 5.68 | 5.65 | -0.04 | -0.70 | 63370.05 | 3603.44 | 0.44 |
| 2024-08-01 | 5.74 | 5.69 | -0.04 | -0.70 | 78131.28 | 4469.39 | 0.55 |
| 2024-07-31 | 5.50 | 5.73 | 0.23 | 4.18 | 132292.04 | 7480.84 | 0.93 |
| 2024-07-30 | 5.48 | 5.50 | 0.00 | 0.00 | 60627.05 | 3324.44 | 0.42 |
| 2024-07-29 | 5.52 | 5.50 | -0.02 | -0.36 | 69355.01 | 3800.75 | 0.49 |
| 2024-07-26 | 5.42 | 5.52 | 0.08 | 1.47 | 80833.10 | 4455.43 | 0.57 |
| 2024-07-25 | 5.31 | 5.44 | 0.11 | 2.06 | 107420.20 | 5803.79 | 0.75 |
| 2024-07-24 | 5.41 | 5.33 | -0.10 | -1.84 | 90790.02 | 4869.60 | 0.64 |
| 2024-07-23 | 5.55 | 5.43 | -0.11 | -1.99 | 98304.42 | 5427.75 | 0.69 |
| 2024-07-22 | 5.57 | 5.54 | -0.02 | -0.36 | 82093.00 | 4552.80 | 0.57 |
| 2024-07-19 | 5.66 | 5.56 | -0.12 | -2.11 | 115533.56 | 6453.79 | 0.81 |
| 2024-07-18 | 5.67 | 5.68 | -0.01 | -0.18 | 92212.92 | 5206.29 | 0.65 |
| 2024-07-17 | 5.65 | 5.69 | 0.05 | 0.89 | 96199.99 | 5479.79 | 0.67 |
| 2024-07-16 | 5.71 | 5.64 | -0.07 | -1.23 | 66988.00 | 3780.70 | 0.47 |
| 2024-07-15 | 5.79 | 5.71 | -0.08 | -1.38 | 61571.36 | 3523.12 | 0.43 |
| 2024-07-12 | 5.81 | 5.79 | 0.02 | 0.35 | 72006.00 | 4182.64 | 0.50 |
| 2024-07-11 | 5.72 | 5.77 | 0.15 | 2.67 | 98878.00 | 5685.54 | 0.69 |
| 2024-07-10 | 5.62 | 5.62 | -0.02 | -0.36 | 85813.40 | 4869.35 | 0.60 |
| 2024-07-09 | 5.61 | 5.64 | 0.04 | 0.71 | 120059.00 | 6677.06 | 0.84 |
| 2024-07-08 | 5.75 | 5.60 | -0.17 | -2.95 | 78373.01 | 4437.16 | 0.55 |
| 2024-07-05 | 5.72 | 5.77 | 0.07 | 1.23 | 78627.52 | 4512.39 | 0.55 |
| 2024-07-04 | 5.86 | 5.70 | -0.13 | -2.23 | 100183.72 | 5767.59 | 0.70 |
| 2024-07-03 | 5.84 | 5.83 | 0.00 | 0.00 | 61102.00 | 3572.85 | 0.43 |
| 2024-07-02 | 5.90 | 5.83 | -0.06 | -1.02 | 70227.00 | 4108.61 | 0.49 |
| 2024-07-01 | 5.82 | 5.89 | 0.09 | 1.55 | 88852.00 | 5215.39 | 0.62 |
| 2024-06-28 | 5.75 | 5.80 | 0.03 | 0.52 | 94964.00 | 5550.13 | 0.66 |
| 2024-06-27 | 5.90 | 5.77 | -0.17 | -2.86 | 110279.28 | 6427.34 | 0.77 |
| 2024-06-26 | 5.85 | 5.94 | 0.10 | 1.71 | 100467.78 | 5894.26 | 0.70 |
| 2024-06-25 | 5.80 | 5.84 | 0.00 | 0.00 | 82736.42 | 4848.35 | 0.58 |
| 2024-06-24 | 6.04 | 5.84 | -0.19 | -3.15 | 143803.00 | 8475.63 | 1.01 |
| 2024-06-21 | 6.00 | 6.03 | 0.03 | 0.50 | 77035.00 | 4671.22 | 0.54 |
| 2024-06-20 | 6.20 | 6.00 | -0.19 | -3.07 | 135689.00 | 8214.93 | 0.95 |
| 2024-06-19 | 6.29 | 6.19 | -0.09 | -1.43 | 78812.24 | 4913.02 | 0.55 |
| 2024-06-18 | 6.17 | 6.28 | 0.09 | 1.45 | 99977.00 | 6274.86 | 0.70 |
| 2024-06-17 | 6.15 | 6.19 | 0.01 | 0.16 | 71759.89 | 4445.76 | 0.50 |
| 2024-06-14 | 6.13 | 6.18 | 0.05 | 0.82 | 82095.70 | 5050.70 | 0.57 |
| 2024-06-13 | 6.22 | 6.13 | -0.12 | -1.92 | 122605.00 | 7542.60 | 0.86 |
| 2024-06-12 | 6.28 | 6.25 | -0.04 | -0.64 | 85104.00 | 5319.85 | 0.60 |
| 2024-06-11 | 6.23 | 6.29 | 0.03 | 0.48 | 85430.57 | 5343.53 | 0.60 |
| 2024-06-07 | 6.25 | 6.26 | 0.01 | 0.16 | 101178.01 | 6312.82 | 0.71 |
| 2024-06-06 | 6.43 | 6.25 | -0.15 | -2.34 | 193302.25 | 12166.88 | 1.35 |
| 2024-06-05 | 6.32 | 6.40 | 0.06 | 0.95 | 177797.01 | 11384.65 | 1.24 |
| 2024-06-04 | 6.44 | 6.44 | -0.01 | -0.16 | 128480.06 | 8224.68 | 0.90 |
| 2024-06-03 | 6.41 | 6.45 | 0.02 | 0.31 | 248889.92 | 15821.65 | 1.74 |
| 2024-05-31 | 6.67 | 6.43 | -0.25 | -3.74 | 280646.00 | 18272.02 | 1.96 |
| 2024-05-30 | 6.53 | 6.68 | 0.24 | 3.73 | 438646.63 | 29067.38 | 3.07 |
| 2024-05-29 | 6.32 | 6.44 | 0.14 | 2.22 | 243916.40 | 15742.70 | 1.71 |
| 2024-05-28 | 6.40 | 6.30 | -0.11 | -1.72 | 136127.66 | 8623.85 | 0.95 |
| 2024-05-27 | 6.42 | 6.41 | 0.02 | 0.31 | 148200.44 | 9385.93 | 1.04 |
| 2024-05-24 | 6.44 | 6.39 | -0.04 | -0.62 | 167966.39 | 10842.36 | 1.18 |
| 2024-05-23 | 6.70 | 6.43 | -0.28 | -4.17 | 330758.03 | 21540.27 | 2.31 |
| 2024-05-22 | 6.59 | 6.71 | 0.20 | 3.07 | 377834.77 | 25220.13 | 2.64 |
| 2024-05-21 | 6.55 | 6.51 | -0.06 | -0.91 | 165961.00 | 10879.27 | 1.16 |
| 2024-05-20 | 6.55 | 6.57 | 0.06 | 0.92 | 224127.00 | 14740.64 | 1.57 |
| 2024-05-17 | 6.42 | 6.51 | 0.14 | 2.20 | 214236.71 | 13814.38 | 1.50 |
| 2024-05-16 | 6.38 | 6.37 | 0.03 | 0.47 | 124373.78 | 7962.77 | 0.87 |
| 2024-05-15 | 6.37 | 6.34 | -0.05 | -0.78 | 95360.00 | 6077.54 | 0.67 |
日K线
周K线
月K线
