广东榕泰(600589)股票信息
| 股票代码 | 600589 |
| 股票名称 | 广东榕泰 |
| 最新价/元 | 3.37 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 5.98 |
| 买入/元 | 3.36 |
| 卖出/元 | 3.37 |
| 昨收/元 | 3.18 |
| 今开/元 | 3.15 |
| 最高/元 | 3.50 |
| 最低/元 | 3.11 |
| 成交量/手 | 451712.97 |
| 成交额/万 | 15004.89 |
| 股净值/元 | 56.17 |
| 市净率 | 8.36 |
| 总市值/万 | 498244.35 |
| 流通值/万 | 498244.35 |
| 换手率/% | 3.06 |
| 入市日期 | 2001-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
广东榕泰(600589)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 | 3.15 | 3.37 | 0.19 | 5.98 | 451712.97 | 15004.89 | 3.06 |
| 2024-10-10 | 3.24 | 3.18 | -0.06 | -1.85 | 296403.23 | 9569.30 | 2.00 |
| 2024-10-09 | 3.60 | 3.24 | -0.36 | -10.00 | 469592.17 | 15759.99 | 3.18 |
| 2024-10-08 | 3.72 | 3.60 | 0.22 | 6.51 | 843091.49 | 29959.29 | 5.70 |
| 2024-09-30 | 3.15 | 3.38 | 0.31 | 10.10 | 825918.74 | 26993.02 | 5.59 |
| 2024-09-27 | 3.07 | 3.07 | -0.06 | -1.92 | 552359.01 | 16963.25 | 3.74 |
| 2024-09-26 | 2.99 | 3.13 | 0.10 | 3.30 | 734788.48 | 22891.92 | 4.97 |
| 2024-09-25 | 3.00 | 3.03 | -0.06 | -1.94 | 836419.42 | 25191.55 | 5.66 |
| 2024-09-24 | 2.89 | 3.09 | 0.28 | 9.96 | 953643.97 | 28749.04 | 6.45 |
| 2024-09-23 | 2.51 | 2.81 | 0.26 | 10.20 | 704166.01 | 18952.44 | 4.76 |
| 2024-09-20 | 2.47 | 2.55 | 0.23 | 9.91 | 431105.00 | 10808.30 | 2.92 |
| 2024-09-19 | 2.12 | 2.32 | 0.21 | 9.95 | 152201.00 | 3440.36 | 1.03 |
| 2024-09-18 | 2.19 | 2.11 | -0.06 | -2.77 | 108776.00 | 2296.06 | 0.74 |
| 2024-09-13 | 2.23 | 2.17 | -0.05 | -2.25 | 92894.00 | 2034.22 | 0.63 |
| 2024-09-12 | 2.17 | 2.22 | 0.05 | 2.30 | 132442.66 | 2942.76 | 0.90 |
| 2024-09-11 | 2.21 | 2.17 | -0.05 | -2.25 | 83428.00 | 1821.29 | 0.56 |
| 2024-09-10 | 2.32 | 2.22 | -0.04 | -1.77 | 89533.00 | 1993.04 | 0.61 |
| 2024-09-09 | 2.22 | 2.26 | 0.04 | 1.80 | 108134.98 | 2434.93 | 0.73 |
| 2024-09-06 | 2.32 | 2.22 | -0.10 | -4.31 | 103645.00 | 2341.73 | 0.70 |
| 2024-09-05 | 2.34 | 2.32 | -0.01 | -0.43 | 74063.00 | 1726.59 | 0.50 |
| 2024-09-04 | 2.38 | 2.33 | -0.05 | -2.10 | 88415.00 | 2076.50 | 0.60 |
| 2024-09-03 | 2.38 | 2.38 | 0.00 | 0.00 | 76673.00 | 1830.84 | 0.52 |
| 2024-09-02 | 2.45 | 2.38 | -0.07 | -2.86 | 95284.00 | 2316.08 | 0.64 |
| 2024-08-30 | 2.38 | 2.45 | 0.07 | 2.94 | 121885.00 | 2985.26 | 0.82 |
| 2024-08-29 | 2.31 | 2.38 | 0.06 | 2.59 | 109385.00 | 2572.73 | 0.74 |
| 2024-08-28 | 2.34 | 2.32 | -0.01 | -0.43 | 73301.00 | 1713.67 | 0.50 |
| 2024-08-27 | 2.37 | 2.33 | -0.05 | -2.10 | 66835.00 | 1575.14 | 0.45 |
| 2024-08-26 | 2.35 | 2.38 | 0.00 | 0.00 | 62814.00 | 1500.04 | 0.42 |
| 2024-08-23 | 2.39 | 2.38 | -0.03 | -1.25 | 85581.50 | 2029.42 | 0.58 |
| 2024-08-22 | 2.42 | 2.41 | -0.03 | -1.23 | 70128.00 | 1705.64 | 0.47 |
| 2024-08-21 | 2.40 | 2.44 | 0.01 | 0.41 | 80414.23 | 1953.92 | 0.54 |
| 2024-08-20 | 2.53 | 2.43 | -0.07 | -2.80 | 155233.00 | 3774.04 | 1.05 |
| 2024-08-19 | 2.58 | 2.50 | -0.08 | -3.10 | 119036.00 | 3020.18 | 0.81 |
| 2024-08-16 | 2.65 | 2.58 | -0.05 | -1.90 | 102271.00 | 2672.18 | 0.69 |
| 2024-08-15 | 2.67 | 2.63 | -0.01 | -0.38 | 104643.98 | 2757.89 | 0.71 |
| 2024-08-14 | 2.77 | 2.64 | -0.13 | -4.69 | 177497.50 | 4776.07 | 1.20 |
| 2024-08-13 | 2.69 | 2.77 | 0.08 | 2.97 | 201969.00 | 5571.41 | 1.37 |
| 2024-08-12 | 2.74 | 2.69 | 0.05 | 1.89 | 222807.00 | 6159.64 | 1.51 |
| 2024-08-09 | 2.62 | 2.64 | 0.04 | 1.54 | 94400.46 | 2507.11 | 0.64 |
| 2024-08-08 | 2.63 | 2.60 | -0.03 | -1.14 | 74208.00 | 1930.27 | 0.50 |
| 2024-08-07 | 2.65 | 2.63 | -0.01 | -0.38 | 79036.11 | 2086.31 | 0.53 |
| 2024-08-06 | 2.63 | 2.64 | 0.05 | 1.93 | 149898.50 | 3871.20 | 1.01 |
| 2024-08-05 | 2.71 | 2.59 | -0.13 | -4.78 | 156986.66 | 4144.86 | 1.06 |
| 2024-08-02 | 2.77 | 2.72 | -0.06 | -2.16 | 103572.11 | 2862.29 | 0.70 |
| 2024-08-01 | 2.79 | 2.78 | -0.01 | -0.36 | 102395.00 | 2856.03 | 0.69 |
| 2024-07-31 | 2.65 | 2.79 | 0.13 | 4.89 | 142841.01 | 3939.74 | 0.97 |
| 2024-07-30 | 2.60 | 2.66 | 0.06 | 2.31 | 113589.66 | 3023.39 | 0.77 |
| 2024-07-29 | 2.63 | 2.60 | 0.00 | 0.00 | 53936.00 | 1406.97 | 0.36 |
| 2024-07-26 | 2.57 | 2.60 | 0.01 | 0.39 | 93207.00 | 2446.44 | 0.63 |
| 2024-07-25 | 2.57 | 2.59 | -0.03 | -1.15 | 108365.76 | 2798.23 | 0.73 |
| 2024-07-24 | 2.72 | 2.62 | -0.08 | -2.96 | 99553.00 | 2640.45 | 0.67 |
| 2024-07-23 | 2.81 | 2.70 | -0.12 | -4.26 | 123561.00 | 3396.49 | 0.84 |
| 2024-07-22 | 2.74 | 2.82 | 0.08 | 2.92 | 134819.01 | 3817.26 | 0.91 |
| 2024-07-19 | 2.75 | 2.74 | -0.01 | -0.36 | 83987.01 | 2285.67 | 0.57 |
| 2024-07-18 | 2.74 | 2.75 | 0.03 | 1.10 | 120039.50 | 3307.66 | 0.81 |
| 2024-07-17 | 2.82 | 2.72 | -0.10 | -3.55 | 85945.50 | 2383.25 | 0.58 |
| 2024-07-16 | 2.86 | 2.82 | -0.02 | -0.70 | 69342.00 | 1970.51 | 0.47 |
| 2024-07-15 | 2.89 | 2.84 | -0.04 | -1.39 | 70466.64 | 2014.54 | 0.48 |
| 2024-07-12 | 2.94 | 2.88 | -0.05 | -1.71 | 135724.00 | 4006.80 | 0.92 |
| 2024-07-11 | 2.85 | 2.93 | 0.13 | 4.64 | 132050.00 | 3838.49 | 0.89 |
| 2024-07-10 | 2.87 | 2.80 | -0.07 | -2.44 | 104808.56 | 2950.65 | 0.71 |
| 2024-07-09 | 2.89 | 2.87 | -0.02 | -0.69 | 138437.00 | 3958.66 | 0.94 |
| 2024-07-08 | 2.96 | 2.89 | -0.19 | -6.17 | 153644.57 | 4466.13 | 1.04 |
| 2024-07-05 | 3.05 | 3.08 | 0.03 | 0.98 | 95020.00 | 2915.76 | 0.64 |
| 2024-07-04 | 3.20 | 3.05 | -0.15 | -4.69 | 117158.00 | 3646.82 | 0.79 |
| 2024-07-03 | 3.19 | 3.20 | 0.02 | 0.63 | 102120.52 | 3289.93 | 0.69 |
| 2024-07-02 | 3.15 | 3.18 | -0.01 | -0.31 | 96533.00 | 3069.90 | 0.65 |
| 2024-07-01 | 3.24 | 3.19 | 0.05 | 1.59 | 141416.50 | 4558.34 | 0.96 |
| 2024-06-28 | 3.16 | 3.14 | -0.03 | -0.95 | 109250.00 | 3500.20 | 0.74 |
| 2024-06-27 | 3.36 | 3.17 | -0.18 | -5.37 | 140607.67 | 4572.18 | 0.95 |
| 2024-06-26 | 3.19 | 3.35 | 0.18 | 5.68 | 196896.84 | 6358.21 | 1.33 |
| 2024-06-25 | 3.14 | 3.17 | 0.03 | 0.96 | 165287.97 | 5338.57 | 1.12 |
| 2024-06-24 | 3.30 | 3.14 | -0.27 | -7.92 | 224877.89 | 7224.53 | 1.52 |
| 2024-06-21 | 3.40 | 3.41 | -0.05 | -1.45 | 109536.75 | 3752.94 | 0.74 |
| 2024-06-20 | 3.72 | 3.46 | -0.32 | -8.47 | 212891.36 | 7556.65 | 1.44 |
| 2024-06-19 | 3.68 | 3.78 | 0.04 | 1.07 | 162889.20 | 6141.66 | 1.10 |
| 2024-06-18 | 3.83 | 3.74 | -0.13 | -3.36 | 139687.00 | 5280.09 | 0.94 |
| 2024-06-17 | 3.97 | 3.87 | 0.01 | 0.26 | 158553.46 | 6072.26 | 1.07 |
| 2024-06-14 | 4.03 | 3.86 | -0.18 | -4.46 | 381378.64 | 15049.32 | 2.58 |
| 2024-06-13 | 0.00 | 4.04 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-12 | 3.98 | 4.04 | -0.02 | -0.49 | 93746.46 | 3786.76 | 0.63 |
| 2024-06-11 | 3.93 | 4.06 | 0.13 | 3.31 | 151533.90 | 5992.13 | 1.02 |
| 2024-06-07 | 3.79 | 3.93 | 0.19 | 5.08 | 158195.51 | 6096.18 | 1.07 |
| 2024-06-06 | 3.73 | 3.74 | 0.18 | 5.06 | 136250.00 | 5089.30 | 0.92 |
| 2024-06-05 | 3.53 | 3.56 | 0.02 | 0.57 | 79599.00 | 2821.72 | 0.54 |
| 2024-06-04 | 3.70 | 3.54 | -0.18 | -4.84 | 127731.00 | 4527.92 | 0.86 |
| 2024-06-03 | 3.91 | 3.72 | -0.20 | -5.10 | 130208.10 | 4890.03 | 0.88 |
| 2024-05-31 | 3.87 | 3.92 | 0.04 | 1.03 | 81126.00 | 3168.08 | 0.55 |
| 2024-05-30 | 3.82 | 3.88 | 0.02 | 0.52 | 86288.00 | 3344.66 | 0.58 |
| 2024-05-29 | 3.77 | 3.86 | 0.05 | 1.31 | 87099.50 | 3391.02 | 0.59 |
| 2024-05-28 | 3.78 | 3.81 | -0.01 | -0.26 | 70736.00 | 2674.14 | 0.48 |
| 2024-05-27 | 3.89 | 3.82 | -0.11 | -2.80 | 123997.50 | 4682.61 | 0.84 |
| 2024-05-24 | 3.75 | 3.93 | 0.14 | 3.69 | 154976.80 | 6075.99 | 1.05 |
| 2024-05-23 | 3.98 | 3.79 | -0.19 | -4.77 | 178177.00 | 6863.28 | 1.21 |
| 2024-05-22 | 4.01 | 3.98 | -0.01 | -0.25 | 164884.79 | 6535.11 | 1.12 |
| 2024-05-21 | 3.80 | 3.99 | 0.19 | 5.00 | 166489.91 | 6494.69 | 1.13 |
| 2024-05-20 | 3.57 | 3.80 | 0.18 | 4.97 | 169740.61 | 6291.14 | 1.15 |
| 2024-05-17 | 3.40 | 3.62 | 0.10 | 2.84 | 177190.60 | 6152.32 | 1.20 |
| 2024-05-16 | 3.66 | 3.52 | -0.07 | -1.95 | 217200.10 | 7849.54 | 1.47 |
| 2024-05-15 | 3.39 | 3.59 | 0.17 | 4.97 | 109703.20 | 3869.41 | 0.74 |
日K线
周K线
月K线
