龙溪股份(600592)股票信息
| 股票代码 | 600592 |
| 股票名称 | 龙溪股份 |
| 最新价/元 | 9.22 |
| 涨跌额/元 | -0.52 |
| 涨跌幅/% | -5.34 |
| 买入/元 | 9.21 |
| 卖出/元 | 9.22 |
| 昨收/元 | 9.74 |
| 今开/元 | 9.80 |
| 最高/元 | 9.80 |
| 最低/元 | 9.15 |
| 成交量/手 | 112110.80 |
| 成交额/万 | 10511.06 |
| 股净值/元 | 21.95 |
| 市净率 | 1.53 |
| 总市值/万 | 368388.39 |
| 流通值/万 | 368388.39 |
| 换手率/% | 2.81 |
| 入市日期 | 2002-08-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
龙溪股份(600592)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 | 9.80 | 9.22 | -0.52 | -5.34 | 112110.80 | 10511.06 | 2.81 |
| 2024-10-10 | 9.80 | 9.74 | 0.05 | 0.52 | 109238.01 | 10723.97 | 2.73 |
| 2024-10-09 | 10.25 | 9.69 | -0.77 | -7.36 | 191581.79 | 19075.07 | 4.79 |
| 2024-10-08 | 10.84 | 10.46 | 0.61 | 6.19 | 298761.02 | 31248.53 | 7.48 |
| 2024-09-30 | 9.40 | 9.85 | 0.76 | 8.36 | 229031.11 | 22031.59 | 5.73 |
| 2024-09-27 | 8.85 | 9.09 | 0.28 | 3.18 | 70896.40 | 6352.51 | 1.77 |
| 2024-09-26 | 8.65 | 8.81 | 0.13 | 1.50 | 103044.99 | 8968.68 | 2.58 |
| 2024-09-25 | 8.42 | 8.68 | 0.28 | 3.33 | 149933.10 | 12885.79 | 3.75 |
| 2024-09-24 | 8.20 | 8.40 | 0.21 | 2.56 | 79860.82 | 6651.95 | 2.00 |
| 2024-09-23 | 8.19 | 8.19 | -0.05 | -0.61 | 38395.82 | 3144.25 | 0.96 |
| 2024-09-20 | 8.35 | 8.24 | -0.11 | -1.32 | 49298.00 | 4063.18 | 1.23 |
| 2024-09-19 | 8.28 | 8.35 | -0.01 | -0.12 | 91363.29 | 7608.76 | 2.29 |
| 2024-09-18 | 8.02 | 8.36 | 0.33 | 4.11 | 129253.25 | 10658.97 | 3.23 |
| 2024-09-13 | 7.93 | 8.03 | 0.11 | 1.39 | 49717.00 | 3982.47 | 1.24 |
| 2024-09-12 | 7.90 | 7.92 | 0.03 | 0.38 | 26329.00 | 2095.23 | 0.66 |
| 2024-09-11 | 8.01 | 7.89 | -0.12 | -1.50 | 27035.00 | 2143.76 | 0.68 |
| 2024-09-10 | 8.03 | 8.01 | -0.01 | -0.13 | 30703.00 | 2450.87 | 0.77 |
| 2024-09-09 | 8.02 | 8.02 | -0.01 | -0.13 | 22323.01 | 1787.22 | 0.56 |
| 2024-09-06 | 8.11 | 8.03 | -0.07 | -0.86 | 27736.00 | 2235.44 | 0.69 |
| 2024-09-05 | 8.02 | 8.10 | 0.05 | 0.62 | 30749.01 | 2496.12 | 0.77 |
| 2024-09-04 | 8.05 | 8.05 | 0.00 | 0.00 | 41992.00 | 3394.61 | 1.05 |
| 2024-09-03 | 8.01 | 8.05 | 0.05 | 0.63 | 34388.07 | 2767.29 | 0.86 |
| 2024-09-02 | 8.25 | 8.00 | -0.21 | -2.56 | 40072.00 | 3242.20 | 1.00 |
| 2024-08-30 | 8.18 | 8.21 | 0.06 | 0.74 | 56144.00 | 4636.78 | 1.41 |
| 2024-08-29 | 7.96 | 8.15 | 0.14 | 1.75 | 37540.07 | 3046.09 | 0.94 |
| 2024-08-28 | 7.89 | 8.01 | 0.09 | 1.14 | 32590.01 | 2607.15 | 0.82 |
| 2024-08-27 | 8.07 | 7.92 | -0.26 | -3.18 | 49309.00 | 3949.05 | 1.23 |
| 2024-08-26 | 8.03 | 8.18 | 0.08 | 0.99 | 32428.00 | 2644.15 | 0.81 |
| 2024-08-23 | 8.13 | 8.10 | -0.05 | -0.61 | 36681.00 | 2962.09 | 0.92 |
| 2024-08-22 | 8.38 | 8.15 | -0.26 | -3.09 | 46848.00 | 3854.21 | 1.17 |
| 2024-08-21 | 8.24 | 8.41 | 0.11 | 1.33 | 57213.00 | 4786.25 | 1.43 |
| 2024-08-20 | 8.42 | 8.30 | -0.12 | -1.43 | 45269.00 | 3753.03 | 1.13 |
| 2024-08-19 | 8.52 | 8.42 | -0.11 | -1.29 | 39708.00 | 3368.98 | 0.99 |
| 2024-08-16 | 8.53 | 8.53 | 0.00 | 0.00 | 56614.00 | 4818.89 | 1.42 |
| 2024-08-15 | 8.49 | 8.53 | 0.04 | 0.47 | 46947.00 | 3991.56 | 1.17 |
| 2024-08-14 | 8.61 | 8.49 | -0.12 | -1.39 | 36338.00 | 3108.16 | 0.91 |
| 2024-08-13 | 8.53 | 8.61 | 0.05 | 0.58 | 42804.00 | 3656.11 | 1.07 |
| 2024-08-12 | 8.60 | 8.56 | -0.10 | -1.16 | 49303.09 | 4232.90 | 1.23 |
| 2024-08-09 | 8.80 | 8.66 | -0.12 | -1.37 | 59602.82 | 5200.97 | 1.49 |
| 2024-08-08 | 8.96 | 8.78 | -0.24 | -2.66 | 100662.00 | 8848.70 | 2.52 |
| 2024-08-07 | 9.00 | 9.02 | 0.08 | 0.90 | 93166.82 | 8396.41 | 2.33 |
| 2024-08-06 | 8.95 | 8.94 | 0.16 | 1.82 | 102325.40 | 9134.45 | 2.56 |
| 2024-08-05 | 8.93 | 8.78 | -0.25 | -2.77 | 114598.00 | 10213.94 | 2.87 |
| 2024-08-02 | 9.15 | 9.03 | -0.20 | -2.17 | 137562.01 | 12549.95 | 3.44 |
| 2024-08-01 | 9.30 | 9.23 | -0.21 | -2.23 | 195825.18 | 18233.84 | 4.90 |
| 2024-07-31 | 8.81 | 9.44 | 0.56 | 6.31 | 268516.61 | 24899.34 | 6.72 |
| 2024-07-30 | 8.85 | 8.88 | -0.05 | -0.56 | 127726.00 | 11401.07 | 3.20 |
| 2024-07-29 | 8.90 | 8.93 | -0.01 | -0.11 | 158203.01 | 14051.44 | 3.96 |
| 2024-07-26 | 8.62 | 8.94 | 0.32 | 3.71 | 256310.92 | 22702.75 | 6.41 |
| 2024-07-25 | 8.63 | 8.62 | 0.00 | 0.00 | 242813.92 | 21142.62 | 6.08 |
| 2024-07-24 | 7.78 | 8.62 | 0.78 | 9.95 | 192195.88 | 16199.04 | 4.81 |
| 2024-07-23 | 8.01 | 7.84 | -0.17 | -2.12 | 35345.00 | 2804.98 | 0.88 |
| 2024-07-22 | 7.92 | 8.01 | 0.14 | 1.78 | 39956.99 | 3178.31 | 1.00 |
| 2024-07-19 | 7.85 | 7.87 | 0.02 | 0.26 | 32845.57 | 2583.49 | 0.82 |
| 2024-07-18 | 7.75 | 7.85 | 0.03 | 0.38 | 42787.00 | 3316.86 | 1.07 |
| 2024-07-17 | 7.92 | 7.82 | -0.13 | -1.64 | 32631.00 | 2561.87 | 0.82 |
| 2024-07-16 | 8.04 | 7.95 | -0.01 | -0.13 | 29757.17 | 2364.86 | 0.74 |
| 2024-07-15 | 8.05 | 7.96 | -0.10 | -1.24 | 26786.00 | 2135.52 | 0.67 |
| 2024-07-12 | 8.16 | 8.06 | -0.08 | -0.98 | 34751.00 | 2816.93 | 0.87 |
| 2024-07-11 | 8.08 | 8.14 | 0.24 | 3.04 | 44898.00 | 3629.93 | 1.12 |
| 2024-07-10 | 7.98 | 7.90 | -0.11 | -1.37 | 38974.00 | 3104.97 | 0.98 |
| 2024-07-09 | 7.86 | 8.01 | 0.12 | 1.52 | 53414.00 | 4213.50 | 1.34 |
| 2024-07-08 | 8.12 | 7.89 | -0.23 | -2.83 | 45626.00 | 3612.29 | 1.14 |
| 2024-07-05 | 8.11 | 8.12 | 0.01 | 0.12 | 38573.96 | 3118.35 | 0.97 |
| 2024-07-04 | 8.29 | 8.11 | -0.15 | -1.82 | 59797.92 | 4894.88 | 1.50 |
| 2024-07-03 | 8.62 | 8.26 | -0.38 | -4.40 | 66779.00 | 5595.19 | 1.67 |
| 2024-07-02 | 8.66 | 8.64 | -0.02 | -0.23 | 30829.00 | 2672.25 | 0.77 |
| 2024-07-01 | 8.68 | 8.66 | -0.01 | -0.12 | 39620.00 | 3413.28 | 0.99 |
| 2024-06-28 | 8.65 | 8.67 | 0.02 | 0.23 | 42053.00 | 3677.94 | 1.05 |
| 2024-06-27 | 8.96 | 8.65 | -0.26 | -2.92 | 37324.00 | 3288.06 | 0.93 |
| 2024-06-26 | 8.77 | 9.04 | 0.26 | 2.96 | 45612.01 | 4038.74 | 1.14 |
| 2024-06-25 | 8.69 | 8.78 | 0.11 | 1.27 | 41194.00 | 3622.24 | 1.03 |
| 2024-06-24 | 9.02 | 8.67 | -0.40 | -4.41 | 65673.17 | 5778.47 | 1.64 |
| 2024-06-21 | 9.00 | 9.07 | 0.05 | 0.55 | 35597.00 | 3222.72 | 0.89 |
| 2024-06-20 | 9.29 | 9.02 | -0.27 | -2.91 | 64220.00 | 5852.28 | 1.61 |
| 2024-06-19 | 9.42 | 9.29 | -0.13 | -1.38 | 53812.00 | 5016.82 | 1.35 |
| 2024-06-18 | 9.32 | 9.42 | 0.03 | 0.32 | 47540.00 | 4471.05 | 1.19 |
| 2024-06-17 | 9.31 | 9.39 | 0.02 | 0.21 | 51486.98 | 4803.53 | 1.29 |
| 2024-06-14 | 9.46 | 9.37 | -0.19 | -1.99 | 96780.00 | 9040.41 | 2.42 |
| 2024-06-13 | 9.98 | 9.56 | -0.52 | -5.16 | 185390.08 | 18011.06 | 4.64 |
| 2024-06-12 | 9.72 | 10.08 | 0.28 | 2.86 | 103232.41 | 10307.65 | 2.58 |
| 2024-06-11 | 9.97 | 9.80 | -0.24 | -2.39 | 95368.00 | 9361.33 | 2.39 |
| 2024-06-07 | 10.08 | 10.04 | 0.08 | 0.80 | 117992.25 | 11889.51 | 2.95 |
| 2024-06-06 | 9.88 | 9.96 | 0.04 | 0.40 | 168159.88 | 16762.83 | 4.21 |
| 2024-06-05 | 9.75 | 9.92 | 0.10 | 1.02 | 130072.66 | 12872.68 | 3.26 |
| 2024-06-04 | 9.21 | 9.82 | 0.53 | 5.71 | 170920.55 | 16346.89 | 4.28 |
| 2024-06-03 | 9.56 | 9.29 | -0.26 | -2.72 | 71698.56 | 6732.59 | 1.79 |
| 2024-05-31 | 9.36 | 9.55 | 0.19 | 2.03 | 66449.80 | 6329.44 | 1.66 |
| 2024-05-30 | 9.28 | 9.36 | 0.03 | 0.32 | 52987.00 | 4961.54 | 1.33 |
| 2024-05-29 | 9.41 | 9.33 | -0.08 | -0.85 | 59248.00 | 5562.61 | 1.48 |
| 2024-05-28 | 9.71 | 9.41 | -0.36 | -3.69 | 99160.00 | 9411.95 | 2.48 |
| 2024-05-27 | 9.83 | 9.77 | -0.08 | -0.81 | 86395.00 | 8370.87 | 2.16 |
| 2024-05-24 | 10.11 | 9.85 | -0.21 | -2.09 | 76562.00 | 7608.18 | 1.92 |
| 2024-05-23 | 10.11 | 10.06 | -0.09 | -0.89 | 91102.77 | 9197.18 | 2.28 |
| 2024-05-22 | 9.82 | 10.15 | 0.33 | 3.36 | 135139.35 | 13665.27 | 3.38 |
| 2024-05-21 | 10.10 | 9.82 | -0.31 | -3.06 | 108405.00 | 10724.02 | 2.71 |
| 2024-05-20 | 10.24 | 10.13 | -0.09 | -0.88 | 95237.79 | 9652.59 | 2.38 |
| 2024-05-17 | 10.07 | 10.22 | 0.13 | 1.29 | 72341.58 | 7340.60 | 1.81 |
| 2024-05-16 | 10.16 | 10.09 | -0.05 | -0.49 | 96075.47 | 9745.92 | 2.40 |
| 2024-05-15 | 10.51 | 10.14 | -0.39 | -3.70 | 135034.64 | 13794.92 | 3.38 |
日K线
周K线
月K线
